{"ticker": "PDEX", "overview": {"cik": "788920", "ticker": "PDEX", "name": "PRO DEX INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001079973-26-001242", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000573", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001079973-26-001233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001079973-26-001216", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-03", "title": "ANNUAL REPORT", "accession": "0001079973-26-001215", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001079973-26-001196", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001079973-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001553350-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000910", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-001456", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001079973-26-000854", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001079973-26-000753", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001079973-26-000736", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000304", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001079973-26-000581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "QUARTERLY REPORT", "accession": "0001079973-26-000580", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001079973-26-000372", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001079973-26-000201", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001079973-26-000141", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-29", "title": "FORM 10-Q", "accession": "0001079973-26-000140", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001079973-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001079973-25-001880", "price_sensitive": true}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001553350-25-000136", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1306272.784, "net": -1306272.784, "insiders": 2, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "PDEX", "has_prices": true, "as_of": "2026-09-22", "last": 72.41, "prev_close": 72.52, "change": -0.10999999999999943, "change_pct": -0.0015168229453943662, "session_volume": 42370.0, "vwap_5": 71.85131038566232, "vwap_20": 66.3726101174934, "vwap_60": 62.94884530771002, "vwap_250": 51.79957678205722, "high_52w": 73.41, "low_52w": 28.91, "avg_volume_20": 78702.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001079973-26-001244", "src": "INSIDERS", "ticker": "PDEX", "cik": "788920", "company": "PRO DEX INC", "company_raw": "PRO DEX INC", "who": "Richard Lee Van Kirk Jr", "who_key": "Van Kirk Richard Lee Jr", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1165289.784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO cashes out $1.2M of PDEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1575056/000107997326001244/0001079973-26-001244-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001079973-26-001242", "src": "INSIDERS", "ticker": "PDEX", "cik": "788920", "company": "PRO DEX INC", "company_raw": "PRO DEX INC", "who": "Alisha Charlton", "who_key": "Charlton Alisha", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140983.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $141K of PDEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1431777/000107997326001242/0001079973-26-001242-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "13DG-0000897069-26-001456", "src": "13DG", "ticker": "PDEX", "cik": "788920", "company": "PRO DEX INC", "company_raw": "PRO DEX INC", "who": "PRO DEX Inc", "who_key": "PRO DEX INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PRO DEX INC moves to a 28.88% activist stake in PDEX", "source_url": "https://www.sec.gov/Archives/edgar/data/788920/0000897069-26-001456-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189521}], "recent_buys": [], "institutional": [{"id": "13DG-0000897069-26-001456", "src": "13DG", "ticker": "PDEX", "cik": "788920", "company": "PRO DEX INC", "company_raw": "PRO DEX INC", "who": "PRO DEX Inc", "who_key": "PRO DEX INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PRO DEX INC moves to a 28.88% activist stake in PDEX", "source_url": "https://www.sec.gov/Archives/edgar/data/788920/0000897069-26-001456-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189521}], "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": "Pro-Dex, Inc. - Common Stock", "new_value": "PRO DEX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000788920", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000788920", "applied": 1, "detected_at": "2026-10-26T18:53:35.801554"}]}, "key_people": [{"who": "Richard Lee Van Kirk Jr", "who_key": "Van Kirk Richard Lee Jr", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1165289.784, "net": -1165289.784, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1165289.784, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575056/000107997326001244/0001079973-26-001244-index.htm"}], "latest": {"action": "SELL", "amount": 1165289.784, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1575056/000107997326001244/0001079973-26-001244-index.htm"}}, {"who": "Alisha Charlton", "who_key": "Charlton Alisha", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 140983.0, "net": -140983.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140983.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1431777/000107997326001242/0001079973-26-001242-index.htm"}], "latest": {"action": "SELL", "amount": 140983.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1431777/000107997326001242/0001079973-26-001242-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -1306272.784}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001079973-26-001242", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000573", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001079973-26-001233", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001079973-26-001216", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-03", "title": "ANNUAL REPORT", "accession": "0001079973-26-001215", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001079973-26-001196", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001079973-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001553350-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000910", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001079973-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0000897069-26-001456", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001079973-26-000854", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001079973-26-000753", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001079973-26-000736", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000304", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001079973-26-000581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "QUARTERLY REPORT", "accession": "0001079973-26-000580", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001079973-26-000372", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001079973-26-000201", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001079973-26-000141", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-29", "title": "FORM 10-Q", "accession": "0001079973-26-000140", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001079973-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001079973-25-001880", "price_sensitive": true}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001553350-25-000136", "price_sensitive": false}], "performance": {"ticker": "PDEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 4.87, "volume": 34155.0}, {"date": "2016-09-23", "close": 4.95, "volume": 35654.0}, {"date": "2016-09-26", "close": 4.78, "volume": 19947.0}, {"date": "2016-09-27", "close": 4.74, "volume": 20935.0}, {"date": "2016-09-28", "close": 4.7, "volume": 77798.0}, {"date": "2016-09-29", "close": 4.41, "volume": 14620.0}, {"date": "2016-09-30", "close": 4.58, "volume": 15791.0}, {"date": "2016-10-03", "close": 4.41, "volume": 3890.0}, {"date": "2016-10-04", "close": 4.36, "volume": 3790.0}, {"date": "2016-10-05", "close": 4.31, "volume": 8297.0}, {"date": "2016-10-06", "close": 4.62, "volume": 53675.0}, {"date": "2016-10-07", "close": 5.2, "volume": 74897.0}, {"date": "2016-10-10", "close": 4.9, "volume": 62704.0}, {"date": "2016-10-11", "close": 4.9, "volume": 40487.0}, {"date": "2016-10-12", "close": 4.95, "volume": 64298.0}, {"date": "2016-10-13", "close": 4.65, "volume": 7283.0}, {"date": "2016-10-14", "close": 4.61, "volume": 5638.0}, {"date": "2016-10-17", "close": 4.55, "volume": 2329.0}, {"date": "2016-10-18", "close": 4.55, "volume": 7103.0}, {"date": "2016-10-19", "close": 4.55, "volume": 6654.0}, {"date": "2016-10-20", "close": 4.6, "volume": 27669.0}, {"date": "2016-10-21", "close": 4.7, "volume": 26913.0}, {"date": "2016-10-24", "close": 4.95, "volume": 43647.0}, {"date": "2016-10-25", "close": 4.9, "volume": 79397.0}, {"date": "2016-10-26", "close": 4.95, "volume": 49799.0}, {"date": "2016-10-27", "close": 4.8, "volume": 40865.0}, {"date": "2016-10-28", "close": 4.5, "volume": 72755.0}, {"date": "2016-10-31", "close": 4.65, "volume": 6041.0}, {"date": "2016-11-01", "close": 4.4, "volume": 18242.0}, {"date": "2016-11-02", "close": 4.4, "volume": 37040.0}, {"date": "2016-11-03", "close": 4.25, "volume": 9682.0}, {"date": "2016-11-04", "close": 4.15, "volume": 11860.0}, {"date": "2016-11-07", "close": 4.25, "volume": 33224.0}, {"date": "2016-11-08", "close": 4.1, "volume": 35071.0}, {"date": "2016-11-09", "close": 4.25, "volume": 16895.0}, {"date": "2016-11-10", "close": 4.25, "volume": 3440.0}, {"date": "2016-11-11", "close": 4.5, "volume": 8413.0}, {"date": "2016-11-14", "close": 4.7, "volume": 20669.0}, {"date": "2016-11-15", "close": 4.55, "volume": 8622.0}, {"date": "2016-11-16", "close": 4.518, "volume": 4868.0}, {"date": "2016-11-17", "close": 4.695, "volume": 7915.0}, {"date": "2016-11-18", "close": 4.4, "volume": 5241.0}, {"date": "2016-11-21", "close": 4.45, "volume": 7023.0}, {"date": "2016-11-22", "close": 4.45, "volume": 5655.0}, {"date": "2016-11-23", "close": 4.4, "volume": 23303.0}, {"date": "2016-11-25", "close": 4.5, "volume": 170.0}, {"date": "2016-11-28", "close": 4.45, "volume": 10267.0}, {"date": "2016-11-29", "close": 4.25, "volume": 6462.0}, {"date": "2016-11-30", "close": 4.3, "volume": 3243.0}, {"date": "2016-12-01", "close": 4.4, "volume": 3692.0}, {"date": "2016-12-02", "close": 4.4, "volume": 2184.0}, {"date": "2016-12-05", "close": 4.4, "volume": 9970.0}, {"date": "2016-12-06", "close": 4.43, "volume": 2139.0}, {"date": "2016-12-07", "close": 4.35, "volume": 4109.0}, {"date": "2016-12-08", "close": 4.45, "volume": 16037.0}, {"date": "2016-12-09", "close": 4.484, "volume": 10828.0}, {"date": "2016-12-12", "close": 4.6, "volume": 14944.0}, {"date": "2016-12-13", "close": 4.65, "volume": 287.0}, {"date": "2016-12-14", "close": 4.5, "volume": 10698.0}, {"date": "2016-12-15", "close": 4.55, "volume": 2490.0}, {"date": "2016-12-16", "close": 4.5, "volume": 10007.0}, {"date": "2016-12-19", "close": 4.55, "volume": 9168.0}, {"date": "2016-12-20", "close": 4.5, "volume": 778.0}, {"date": "2016-12-21", "close": 4.65, "volume": 8140.0}, {"date": "2016-12-22", "close": 4.65, "volume": 7758.0}, {"date": "2016-12-23", "close": 4.85, "volume": 10245.0}, {"date": "2016-12-27", "close": 4.995, "volume": 10413.0}, {"date": "2016-12-28", "close": 5.255, "volume": 16062.0}, {"date": "2016-12-29", "close": 4.65, "volume": 19166.0}, {"date": "2016-12-30", "close": 4.7, "volume": 21057.0}, {"date": "2017-01-03", "close": 5.0, "volume": 4752.0}, {"date": "2017-01-04", "close": 5.15, "volume": 15543.0}, {"date": "2017-01-05", "close": 5.15, "volume": 12766.0}, {"date": "2017-01-06", "close": 5.35, "volume": 11764.0}, {"date": "2017-01-09", "close": 5.4, "volume": 10494.0}, {"date": "2017-01-10", "close": 5.35, "volume": 12984.0}, {"date": "2017-01-11", "close": 5.5, "volume": 10914.0}, {"date": "2017-01-12", "close": 5.5, "volume": 25015.0}, {"date": "2017-01-13", "close": 5.6, "volume": 15588.0}, {"date": "2017-01-17", "close": 5.4, "volume": 5042.0}, {"date": "2017-01-18", "close": 5.2, "volume": 16160.0}, {"date": "2017-01-19", "close": 5.2, "volume": null}, {"date": "2017-01-20", "close": 5.1, "volume": 5893.0}, {"date": "2017-01-23", "close": 5.15, "volume": 11193.0}, {"date": "2017-01-24", "close": 5.1, "volume": 9878.0}, {"date": "2017-01-25", "close": 5.05, "volume": 3980.0}, {"date": "2017-01-26", "close": 5.1, "volume": 2163.0}, {"date": "2017-01-27", "close": 5.325, "volume": 9591.0}, {"date": "2017-01-30", "close": 5.25, "volume": 3998.0}, {"date": "2017-01-31", "close": 5.25, "volume": 6545.0}, {"date": "2017-02-01", "close": 5.15, "volume": 12420.0}, {"date": "2017-02-02", "close": 5.25, "volume": 13338.0}, {"date": "2017-02-03", "close": 5.4, "volume": 12269.0}, {"date": "2017-02-06", "close": 5.25, "volume": 1051.0}, {"date": "2017-02-07", "close": 5.4, "volume": 2846.0}, {"date": "2017-02-08", "close": 5.5, "volume": 13696.0}, {"date": "2017-02-09", "close": 5.45, "volume": 9286.0}, {"date": "2017-02-10", "close": 4.9, "volume": 65147.0}, {"date": "2017-02-13", "close": 5.1, "volume": 13029.0}, {"date": "2017-02-14", "close": 5.3, "volume": 10951.0}, {"date": "2017-02-15", "close": 5.2, "volume": 2283.0}, {"date": "2017-02-16", "close": 5.3, "volume": 8821.0}, {"date": "2017-02-17", "close": 5.1, "volume": 5885.0}, {"date": "2017-02-21", "close": 5.0, "volume": 18836.0}, {"date": "2017-02-22", "close": 5.0, "volume": 6038.0}, {"date": "2017-02-23", "close": 5.05, "volume": 44086.0}, {"date": "2017-02-24", "close": 5.0, "volume": 45051.0}, {"date": "2017-02-27", "close": 5.05, "volume": 18045.0}, {"date": "2017-02-28", "close": 5.0, "volume": 898.0}, {"date": "2017-03-01", "close": 5.0, "volume": 19876.0}, {"date": "2017-03-02", "close": 5.05, "volume": 6717.0}, {"date": "2017-03-03", "close": 5.05, "volume": 11616.0}, {"date": "2017-03-06", "close": 5.0, "volume": 2978.0}, {"date": "2017-03-07", "close": 4.95, "volume": 200.0}, {"date": "2017-03-08", "close": 4.945, "volume": 5843.0}, {"date": "2017-03-09", "close": 4.85, "volume": 2829.0}, {"date": "2017-03-10", "close": 4.8, "volume": 1225.0}, {"date": "2017-03-13", "close": 4.75, "volume": 11788.0}, {"date": "2017-03-14", "close": 4.65, "volume": 3292.0}, {"date": "2017-03-15", "close": 4.65, "volume": 12683.0}, {"date": "2017-03-16", "close": 4.75, "volume": 4103.0}, {"date": "2017-03-17", "close": 4.75, "volume": 9710.0}, {"date": "2017-03-20", "close": 4.7, "volume": 3805.0}, {"date": "2017-03-21", "close": 4.7222, "volume": 882.0}, {"date": "2017-03-22", "close": 4.6, "volume": 13457.0}, {"date": "2017-03-23", "close": 4.7, "volume": 5686.0}, {"date": "2017-03-24", "close": 4.65, "volume": 1549.0}, {"date": "2017-03-27", "close": 4.65, "volume": 2579.0}, {"date": "2017-03-28", "close": 4.62, "volume": 1378.0}, {"date": "2017-03-29", "close": 4.7, "volume": 29303.0}, {"date": "2017-03-30", "close": 4.55, "volume": 28256.0}, {"date": "2017-03-31", "close": 4.6, "volume": 402.0}, {"date": "2017-04-03", "close": 4.55, "volume": 2627.0}, {"date": "2017-04-04", "close": 4.555, "volume": 4181.0}, {"date": "2017-04-05", "close": 4.505, "volume": 5438.0}, {"date": "2017-04-06", "close": 4.45, "volume": 3688.0}, {"date": "2017-04-07", "close": 4.45, "volume": 2234.0}, {"date": "2017-04-10", "close": 4.45, "volume": null}, {"date": "2017-04-11", "close": 4.3, "volume": 11626.0}, {"date": "2017-04-12", "close": 4.45, "volume": 839.0}, {"date": "2017-04-13", "close": 4.5, "volume": 1801.0}, {"date": "2017-04-17", "close": 4.55, "volume": 2690.0}, {"date": "2017-04-18", "close": 4.65, "volume": 16254.0}, {"date": "2017-04-19", "close": 4.55, "volume": 2148.0}, {"date": "2017-04-20", "close": 4.6, "volume": 3566.0}, {"date": "2017-04-21", "close": 4.6, "volume": 5240.0}, {"date": "2017-04-24", "close": 4.655, "volume": 4605.0}, {"date": "2017-04-25", "close": 4.65, "volume": 4757.0}, {"date": "2017-04-26", "close": 4.75, "volume": 2264.0}, {"date": "2017-04-27", "close": 4.755, "volume": 3882.0}, {"date": "2017-04-28", "close": 4.845, "volume": 5007.0}, {"date": "2017-05-01", "close": 4.7857, "volume": 1579.0}, {"date": "2017-05-02", "close": 4.9, "volume": 4465.0}, {"date": "2017-05-03", "close": 4.85, "volume": 12727.0}, {"date": "2017-05-04", "close": 4.8763, "volume": 785.0}, {"date": "2017-05-05", "close": 4.9, "volume": 11283.0}, {"date": "2017-05-08", "close": 4.9, "volume": 7662.0}, {"date": "2017-05-09", "close": 4.95, "volume": 525.0}, {"date": "2017-05-10", "close": 5.2289, "volume": 7691.0}, {"date": "2017-05-11", "close": 5.65, "volume": 17796.0}, {"date": "2017-05-12", "close": 6.0, "volume": 74686.0}, {"date": "2017-05-15", "close": 6.05, "volume": 11633.0}, {"date": "2017-05-16", "close": 6.1, "volume": 6322.0}, {"date": "2017-05-17", "close": 5.85, "volume": 35372.0}, {"date": "2017-05-18", "close": 5.65, "volume": 4044.0}, {"date": "2017-05-19", "close": 5.65, "volume": 14049.0}, {"date": "2017-05-22", "close": 5.2927, "volume": 9881.0}, {"date": "2017-05-23", "close": 5.65, "volume": 10939.0}, {"date": "2017-05-24", "close": 5.65, "volume": 3427.0}, {"date": "2017-05-25", "close": 5.662, "volume": 5507.0}, {"date": "2017-05-26", "close": 5.7244, "volume": 1771.0}, {"date": "2017-05-30", "close": 5.645, "volume": 4342.0}, {"date": "2017-05-31", "close": 5.65, "volume": 3329.0}, {"date": "2017-06-01", "close": 5.65, "volume": 1475.0}, {"date": "2017-06-02", "close": 5.65, "volume": 810.0}, {"date": "2017-06-05", "close": 6.0, "volume": 10651.0}, {"date": "2017-06-06", "close": 5.6, "volume": 7453.0}, {"date": "2017-06-07", "close": 5.6, "volume": 4436.0}, {"date": "2017-06-08", "close": 5.5, "volume": 6299.0}, {"date": "2017-06-09", "close": 5.85, "volume": 12976.0}, {"date": "2017-06-12", "close": 5.75, "volume": 8259.0}, {"date": "2017-06-13", "close": 5.65, "volume": 13293.0}, {"date": "2017-06-14", "close": 5.6218, "volume": 1538.0}, {"date": "2017-06-15", "close": 5.5, "volume": 9181.0}, {"date": "2017-06-16", "close": 5.3702, "volume": 5506.0}, {"date": "2017-06-19", "close": 5.4, "volume": 16158.0}, {"date": "2017-06-20", "close": 5.55, "volume": 4842.0}, {"date": "2017-06-21", "close": 5.65, "volume": 5934.0}, {"date": "2017-06-22", "close": 5.75, "volume": 6572.0}, {"date": "2017-06-23", "close": 5.65, "volume": 407.0}, {"date": "2017-06-26", "close": 5.8, "volume": 4457.0}, {"date": "2017-06-27", "close": 5.9, "volume": 3710.0}, {"date": "2017-06-28", "close": 6.1, "volume": 9497.0}, {"date": "2017-06-29", "close": 6.15, "volume": 17087.0}, {"date": "2017-06-30", "close": 6.15, "volume": 11440.0}, {"date": "2017-07-03", "close": 6.35, "volume": 17935.0}, {"date": "2017-07-05", "close": 6.3, "volume": 3873.0}, {"date": "2017-07-06", "close": 6.3, "volume": 1273.0}, {"date": "2017-07-07", "close": 6.2, "volume": 9239.0}, {"date": "2017-07-10", "close": 6.2, "volume": 7463.0}, {"date": "2017-07-11", "close": 6.2, "volume": 4377.0}, {"date": "2017-07-12", "close": 6.1, "volume": 14653.0}, {"date": "2017-07-13", "close": 6.05, "volume": 4757.0}, {"date": "2017-07-14", "close": 6.0, "volume": 6411.0}, {"date": "2017-07-17", "close": 6.05, "volume": 10251.0}, {"date": "2017-07-18", "close": 5.9, "volume": 12162.0}, {"date": "2017-07-19", "close": 6.05, "volume": 19229.0}, {"date": "2017-07-20", "close": 6.3, "volume": 36055.0}, {"date": "2017-07-21", "close": 6.3, "volume": 34204.0}, {"date": "2017-07-24", "close": 6.3, "volume": 10289.0}, {"date": "2017-07-25", "close": 6.25, "volume": 4566.0}, {"date": "2017-07-26", "close": 6.25, "volume": 3400.0}, {"date": "2017-07-27", "close": 6.15, "volume": 2470.0}, {"date": "2017-07-28", "close": 6.125, "volume": 4723.0}, {"date": "2017-07-31", "close": 6.2, "volume": 10516.0}, {"date": "2017-08-01", "close": 6.1, "volume": 11912.0}, {"date": "2017-08-02", "close": 6.15, "volume": 1621.0}, {"date": "2017-08-03", "close": 6.05, "volume": 3883.0}, {"date": "2017-08-04", "close": 6.05, "volume": 3690.0}, {"date": "2017-08-07", "close": 6.25, "volume": 20646.0}, {"date": "2017-08-08", "close": 6.15, "volume": 2021.0}, {"date": "2017-08-09", "close": 6.1, "volume": 10134.0}, {"date": "2017-08-10", "close": 6.15, "volume": 24602.0}, {"date": "2017-08-11", "close": 6.3, "volume": 9052.0}, {"date": "2017-08-14", "close": 6.25, "volume": 2960.0}, {"date": "2017-08-15", "close": 6.3, "volume": 3423.0}, {"date": "2017-08-16", "close": 6.25, "volume": 3125.0}, {"date": "2017-08-17", "close": 6.21, "volume": 118027.0}, {"date": "2017-08-18", "close": 6.6, "volume": 52011.0}, {"date": "2017-08-21", "close": 6.65, "volume": 57971.0}, {"date": "2017-08-22", "close": 6.6083, "volume": 8152.0}, {"date": "2017-08-23", "close": 6.6, "volume": 16015.0}, {"date": "2017-08-24", "close": 6.5, "volume": 23784.0}, {"date": "2017-08-25", "close": 6.45, "volume": 19917.0}, {"date": "2017-08-28", "close": 6.6, "volume": 25463.0}, {"date": "2017-08-29", "close": 6.7, "volume": 15505.0}, {"date": "2017-08-30", "close": 6.7, "volume": 10521.0}, {"date": "2017-08-31", "close": 6.75, "volume": 54098.0}, {"date": "2017-09-01", "close": 6.9791, "volume": 89753.0}, {"date": "2017-09-05", "close": 6.9, "volume": 70301.0}, {"date": "2017-09-06", "close": 7.25, "volume": 85889.0}, {"date": "2017-09-07", "close": 7.3, "volume": 27304.0}, {"date": "2017-09-08", "close": 7.5, "volume": 43362.0}, {"date": "2017-09-11", "close": 7.65, "volume": 42740.0}, {"date": "2017-09-12", "close": 7.6, "volume": 13910.0}, {"date": "2017-09-13", "close": 7.6, "volume": 12874.0}, {"date": "2017-09-14", "close": 7.15, "volume": 28758.0}, {"date": "2017-09-15", "close": 7.45, "volume": 21204.0}, {"date": "2017-09-18", "close": 7.7601, "volume": 47555.0}, {"date": "2017-09-19", "close": 7.7746, "volume": 6363.0}, {"date": "2017-09-20", "close": 7.7, "volume": 22019.0}, {"date": "2017-09-21", "close": 7.6, "volume": 17113.0}, {"date": "2017-09-22", "close": 7.5, "volume": 27259.0}, {"date": "2017-09-25", "close": 7.5, "volume": 18990.0}, {"date": "2017-09-26", "close": 7.4, "volume": 8587.0}, {"date": "2017-09-27", "close": 7.25, "volume": 11267.0}, {"date": "2017-09-28", "close": 7.2, "volume": 10363.0}, {"date": "2017-09-29", "close": 7.25, "volume": 25316.0}, {"date": "2017-10-02", "close": 7.25, "volume": 47763.0}, {"date": "2017-10-03", "close": 7.15, "volume": 25007.0}, {"date": "2017-10-04", "close": 7.05, "volume": 56316.0}, {"date": "2017-10-05", "close": 7.1, "volume": 32727.0}, {"date": "2017-10-06", "close": 7.3, "volume": 18168.0}, {"date": "2017-10-09", "close": 7.15, "volume": 13681.0}, {"date": "2017-10-10", "close": 7.15, "volume": 10263.0}, {"date": "2017-10-11", "close": 7.33, "volume": 10274.0}, {"date": "2017-10-12", "close": 7.2, "volume": 6731.0}, {"date": "2017-10-13", "close": 7.2, "volume": 5546.0}, {"date": "2017-10-16", "close": 7.75, "volume": 49484.0}, {"date": "2017-10-17", "close": 7.75, "volume": 47908.0}, {"date": "2017-10-18", "close": 7.7385, "volume": 22178.0}, {"date": "2017-10-19", "close": 7.7, "volume": 34164.0}, {"date": "2017-10-20", "close": 7.75, "volume": 4847.0}, {"date": "2017-10-23", "close": 7.75, "volume": 29322.0}, {"date": "2017-10-24", "close": 7.7, "volume": 9059.0}, {"date": "2017-10-25", "close": 7.4, "volume": 25021.0}, {"date": "2017-10-26", "close": 7.45, "volume": 7526.0}, {"date": "2017-10-27", "close": 7.35, "volume": 12000.0}, {"date": "2017-10-30", "close": 7.2, "volume": 23872.0}, {"date": "2017-10-31", "close": 7.5, "volume": 53765.0}, {"date": "2017-11-01", "close": 7.5, "volume": 39638.0}, {"date": "2017-11-02", "close": 7.355, "volume": 11158.0}, {"date": "2017-11-03", "close": 7.2, "volume": 12621.0}, {"date": "2017-11-06", "close": 7.35, "volume": 8450.0}, {"date": "2017-11-07", "close": 7.2, "volume": 11813.0}, {"date": "2017-11-08", "close": 7.2, "volume": 13613.0}, {"date": "2017-11-09", "close": 7.4, "volume": 11609.0}, {"date": "2017-11-10", "close": 7.2, "volume": 9869.0}, {"date": "2017-11-13", "close": 7.255, "volume": 19621.0}, {"date": "2017-11-14", "close": 7.355, "volume": 15648.0}, {"date": "2017-11-15", "close": 7.35, "volume": 7313.0}, {"date": "2017-11-16", "close": 7.4231, "volume": 8063.0}, {"date": "2017-11-17", "close": 7.5, "volume": 10239.0}, {"date": "2017-11-20", "close": 7.35, "volume": 12145.0}, {"date": "2017-11-21", "close": 7.4, "volume": 8441.0}, {"date": "2017-11-22", "close": 7.4419, "volume": 7979.0}, {"date": "2017-11-24", "close": 7.35, "volume": 9403.0}, {"date": "2017-11-27", "close": 7.3, "volume": 8408.0}, {"date": "2017-11-28", "close": 7.15, "volume": 22517.0}, {"date": "2017-11-29", "close": 7.0335, "volume": 14783.0}, {"date": "2017-11-30", "close": 6.85, "volume": 13422.0}, {"date": "2017-12-01", "close": 7.0, "volume": 8511.0}, {"date": "2017-12-04", "close": 6.85, "volume": 14139.0}, {"date": "2017-12-05", "close": 7.05, "volume": 10818.0}, {"date": "2017-12-06", "close": 7.05, "volume": 11445.0}, {"date": "2017-12-07", "close": 7.0, "volume": 9399.0}, {"date": "2017-12-08", "close": 6.925, "volume": 7348.0}, {"date": "2017-12-11", "close": 7.0, "volume": 8299.0}, {"date": "2017-12-12", "close": 6.95, "volume": 5576.0}, {"date": "2017-12-13", "close": 7.05, "volume": 31793.0}, {"date": "2017-12-14", "close": 7.0, "volume": 15801.0}, {"date": "2017-12-15", "close": 7.05, "volume": 3143.0}, {"date": "2017-12-18", "close": 6.85, "volume": 12214.0}, {"date": "2017-12-19", "close": 6.9, "volume": 5229.0}, {"date": "2017-12-20", "close": 7.05, "volume": 5224.0}, {"date": "2017-12-21", "close": 6.9, "volume": 3372.0}, {"date": "2017-12-22", "close": 6.95, "volume": 11981.0}, {"date": "2017-12-26", "close": 6.95, "volume": 4984.0}, {"date": "2017-12-27", "close": 6.95, "volume": 4379.0}, {"date": "2017-12-28", "close": 7.1, "volume": 12316.0}, {"date": "2017-12-29", "close": 6.8, "volume": 30973.0}, {"date": "2018-01-02", "close": 6.8, "volume": 32950.0}, {"date": "2018-01-03", "close": 7.2, "volume": 19346.0}, {"date": "2018-01-04", "close": 7.15, "volume": 12033.0}, {"date": "2018-01-05", "close": 7.1, "volume": 4266.0}, {"date": "2018-01-08", "close": 6.95, "volume": 6220.0}, {"date": "2018-01-09", "close": 7.15, "volume": 6997.0}, {"date": "2018-01-10", "close": 7.1, "volume": 4107.0}, {"date": "2018-01-11", "close": 7.15, "volume": 6545.0}, {"date": "2018-01-12", "close": 7.15, "volume": 4595.0}, {"date": "2018-01-16", "close": 7.1, "volume": 14055.0}, {"date": "2018-01-17", "close": 7.0, "volume": 3508.0}, {"date": "2018-01-18", "close": 7.0, "volume": 8526.0}, {"date": "2018-01-19", "close": 7.1, "volume": 5656.0}, {"date": "2018-01-22", "close": 7.1, "volume": 11646.0}, {"date": "2018-01-23", "close": 6.95, "volume": 6594.0}, {"date": "2018-01-24", "close": 6.8771, "volume": 2060.0}, {"date": "2018-01-25", "close": 6.855, "volume": 6627.0}, {"date": "2018-01-26", "close": 6.95, "volume": 3581.0}, {"date": "2018-01-29", "close": 6.85, "volume": 3673.0}, {"date": "2018-01-30", "close": 6.75, "volume": 4668.0}, {"date": "2018-01-31", "close": 6.75, "volume": 12330.0}, {"date": "2018-02-01", "close": 6.65, "volume": 7516.0}, {"date": "2018-02-02", "close": 6.4, "volume": 23438.0}, {"date": "2018-02-05", "close": 6.35, "volume": 10669.0}, {"date": "2018-02-06", "close": 6.5, "volume": 10270.0}, {"date": "2018-02-07", "close": 6.85, "volume": 13126.0}, {"date": "2018-02-08", "close": 6.75, "volume": 7974.0}, {"date": "2018-02-09", "close": 6.8, "volume": 24031.0}, {"date": "2018-02-12", "close": 6.95, "volume": 15272.0}, {"date": "2018-02-13", "close": 6.95, "volume": 5985.0}, {"date": "2018-02-14", "close": 6.75, "volume": 8211.0}, {"date": "2018-02-15", "close": 7.0, "volume": 7507.0}, {"date": "2018-02-16", "close": 7.0, "volume": 2617.0}, {"date": "2018-02-20", "close": 6.8, "volume": 25408.0}, {"date": "2018-02-21", "close": 6.95, "volume": 4041.0}, {"date": "2018-02-22", "close": 6.8, "volume": 2292.0}, {"date": "2018-02-23", "close": 7.0, "volume": 10984.0}, {"date": "2018-02-26", "close": 6.8, "volume": 17787.0}, {"date": "2018-02-27", "close": 6.8, "volume": 5136.0}, {"date": "2018-02-28", "close": 6.8, "volume": 3653.0}, {"date": "2018-03-01", "close": 6.75, "volume": 2955.0}, {"date": "2018-03-02", "close": 6.65, "volume": 10035.0}, {"date": "2018-03-05", "close": 6.75, "volume": 5611.0}, {"date": "2018-03-06", "close": 6.8, "volume": 6967.0}, {"date": "2018-03-07", "close": 6.85, "volume": 5532.0}, {"date": "2018-03-08", "close": 6.85, "volume": 6789.0}, {"date": "2018-03-09", "close": 7.0, "volume": 11889.0}, {"date": "2018-03-12", "close": 7.0, "volume": 9729.0}, {"date": "2018-03-13", "close": 6.85, "volume": 3688.0}, {"date": "2018-03-14", "close": 6.9, "volume": 2126.0}, {"date": "2018-03-15", "close": 6.855, "volume": 6736.0}, {"date": "2018-03-16", "close": 7.05, "volume": 5547.0}, {"date": "2018-03-19", "close": 6.95, "volume": 5944.0}, {"date": "2018-03-20", "close": 6.905, "volume": 3370.0}, {"date": "2018-03-21", "close": 6.9629, "volume": 12343.0}, {"date": "2018-03-22", "close": 6.99, "volume": 5127.0}, {"date": "2018-03-23", "close": 6.9, "volume": 5628.0}, {"date": "2018-03-26", "close": 6.9, "volume": 1082.0}, {"date": "2018-03-27", "close": 6.95, "volume": 1528.0}, {"date": "2018-03-28", "close": 6.9, "volume": 1184.0}, {"date": "2018-03-29", "close": 6.85, "volume": 6888.0}, {"date": "2018-04-02", "close": 6.75, "volume": 7991.0}, {"date": "2018-04-03", "close": 6.85, "volume": 1446.0}, {"date": "2018-04-04", "close": 6.9, "volume": 10374.0}, {"date": "2018-04-05", "close": 6.9371, "volume": 2580.0}, {"date": "2018-04-06", "close": 6.85, "volume": 20517.0}, {"date": "2018-04-09", "close": 6.9613, "volume": 7312.0}, {"date": "2018-04-10", "close": 7.0, "volume": 2956.0}, {"date": "2018-04-11", "close": 6.9705, "volume": 3283.0}, {"date": "2018-04-12", "close": 6.95, "volume": 2483.0}, {"date": "2018-04-13", "close": 7.0, "volume": 4620.0}, {"date": "2018-04-16", "close": 6.95, "volume": 16597.0}, {"date": "2018-04-17", "close": 6.8837, "volume": 3451.0}, {"date": "2018-04-18", "close": 6.875, "volume": 2024.0}, {"date": "2018-04-19", "close": 6.875, "volume": 3910.0}, {"date": "2018-04-20", "close": 6.85, "volume": 3364.0}, {"date": "2018-04-23", "close": 6.85, "volume": 6693.0}, {"date": "2018-04-24", "close": 6.8, "volume": 1935.0}, {"date": "2018-04-25", "close": 6.8, "volume": 5818.0}, {"date": "2018-04-26", "close": 6.78, "volume": 627.0}, {"date": "2018-04-27", "close": 6.7, "volume": 3736.0}, {"date": "2018-04-30", "close": 6.75, "volume": 2276.0}, {"date": "2018-05-01", "close": 6.75, "volume": 388.0}, {"date": "2018-05-02", "close": 6.775, "volume": 1598.0}, {"date": "2018-05-03", "close": 6.85, "volume": 11199.0}, {"date": "2018-05-04", "close": 6.8, "volume": 648.0}, {"date": "2018-05-07", "close": 6.95, "volume": 5576.0}, {"date": "2018-05-08", "close": 6.85, "volume": 4282.0}, {"date": "2018-05-09", "close": 6.85, "volume": 2357.0}, {"date": "2018-05-10", "close": 6.945, "volume": 5250.0}, {"date": "2018-05-11", "close": 6.875, "volume": 11598.0}, {"date": "2018-05-14", "close": 6.795, "volume": 20930.0}, {"date": "2018-05-15", "close": 6.65, "volume": 5350.0}, {"date": "2018-05-16", "close": 6.6, "volume": 10094.0}, {"date": "2018-05-17", "close": 6.65, "volume": 2453.0}, {"date": "2018-05-18", "close": 6.65, "volume": 2274.0}, {"date": "2018-05-21", "close": 6.65, "volume": 11655.0}, {"date": "2018-05-22", "close": 6.655, "volume": 2490.0}, {"date": "2018-05-23", "close": 6.5, "volume": 5204.0}, {"date": "2018-05-24", "close": 6.595, "volume": 2860.0}, {"date": "2018-05-25", "close": 6.55, "volume": 4551.0}, {"date": "2018-05-29", "close": 6.6, "volume": 2666.0}, {"date": "2018-05-30", "close": 6.55, "volume": 8412.0}, {"date": "2018-05-31", "close": 6.7, "volume": 6200.0}, {"date": "2018-06-01", "close": 6.7, "volume": 4479.0}, {"date": "2018-06-04", "close": 6.5753, "volume": 5215.0}, {"date": "2018-06-05", "close": 6.55, "volume": 5900.0}, {"date": "2018-06-06", "close": 6.35, "volume": 26680.0}, {"date": "2018-06-07", "close": 6.3, "volume": 15536.0}, {"date": "2018-06-08", "close": 6.35, "volume": 7870.0}, {"date": "2018-06-11", "close": 6.3253, "volume": 8359.0}, {"date": "2018-06-12", "close": 6.275, "volume": 16643.0}, {"date": "2018-06-13", "close": 6.3, "volume": 5397.0}, {"date": "2018-06-14", "close": 6.25, "volume": 13078.0}, {"date": "2018-06-15", "close": 6.4, "volume": 7401.0}, {"date": "2018-06-18", "close": 6.4, "volume": 5258.0}, {"date": "2018-06-19", "close": 6.45, "volume": 4911.0}, {"date": "2018-06-20", "close": 6.6384, "volume": 13354.0}, {"date": "2018-06-21", "close": 6.57, "volume": 2485.0}, {"date": "2018-06-22", "close": 6.6, "volume": 3766.0}, {"date": "2018-06-25", "close": 6.65, "volume": 10916.0}, {"date": "2018-06-26", "close": 6.5998, "volume": 2010.0}, {"date": "2018-06-27", "close": 6.5998, "volume": null}, {"date": "2018-06-28", "close": 6.65, "volume": 1367.0}, {"date": "2018-06-29", "close": 6.6491, "volume": 716.0}, {"date": "2018-07-02", "close": 6.6, "volume": 5519.0}, {"date": "2018-07-03", "close": 6.6, "volume": 1073.0}, {"date": "2018-07-05", "close": 6.6, "volume": 2822.0}, {"date": "2018-07-06", "close": 6.655, "volume": 4150.0}, {"date": "2018-07-09", "close": 6.667, "volume": 3842.0}, {"date": "2018-07-10", "close": 6.65, "volume": 2392.0}, {"date": "2018-07-11", "close": 6.675, "volume": 786.0}, {"date": "2018-07-12", "close": 6.65, "volume": 2705.0}, {"date": "2018-07-13", "close": 6.638, "volume": 353.0}, {"date": "2018-07-16", "close": 6.65, "volume": 2087.0}, {"date": "2018-07-17", "close": 6.7241, "volume": 656.0}, {"date": "2018-07-18", "close": 6.7, "volume": 1188.0}, {"date": "2018-07-19", "close": 6.75, "volume": 1013.0}, {"date": "2018-07-20", "close": 6.7359, "volume": 124.0}, {"date": "2018-07-23", "close": 6.7, "volume": 447.0}, {"date": "2018-07-24", "close": 6.6, "volume": 845.0}, {"date": "2018-07-25", "close": 6.5, "volume": 5031.0}, {"date": "2018-07-26", "close": 6.455, "volume": 5881.0}, {"date": "2018-07-27", "close": 6.4873, "volume": 424.0}, {"date": "2018-07-30", "close": 6.3315, "volume": 2657.0}, {"date": "2018-07-31", "close": 6.2, "volume": 9494.0}, {"date": "2018-08-01", "close": 6.395, "volume": 2023.0}, {"date": "2018-08-02", "close": 6.236, "volume": 4766.0}, {"date": "2018-08-03", "close": 6.25, "volume": 7380.0}, {"date": "2018-08-06", "close": 6.3, "volume": 16984.0}, {"date": "2018-08-07", "close": 6.362, "volume": 1983.0}, {"date": "2018-08-08", "close": 6.35, "volume": 13180.0}, {"date": "2018-08-09", "close": 6.65, "volume": 6440.0}, {"date": "2018-08-10", "close": 6.7, "volume": 30096.0}, {"date": "2018-08-13", "close": 6.555, "volume": 423.0}, {"date": "2018-08-14", "close": 6.55, "volume": 16778.0}, {"date": "2018-08-15", "close": 6.65, "volume": 17451.0}, {"date": "2018-08-16", "close": 6.7, "volume": 30264.0}, {"date": "2018-08-17", "close": 6.6, "volume": 2542.0}, {"date": "2018-08-20", "close": 6.9, "volume": 8125.0}, {"date": "2018-08-21", "close": 6.8, "volume": 4812.0}, {"date": "2018-08-22", "close": 7.05, "volume": 9126.0}, {"date": "2018-08-23", "close": 7.0, "volume": 14515.0}, {"date": "2018-08-24", "close": 7.2, "volume": 7159.0}, {"date": "2018-08-27", "close": 7.15, "volume": 1727.0}, {"date": "2018-08-28", "close": 7.25, "volume": 2871.0}, {"date": "2018-08-29", "close": 7.05, "volume": 3841.0}, {"date": "2018-08-30", "close": 7.1, "volume": 4297.0}, {"date": "2018-08-31", "close": 8.95, "volume": 147216.0}, {"date": "2018-09-04", "close": 9.35, "volume": 80588.0}, {"date": "2018-09-05", "close": 9.8, "volume": 58955.0}, {"date": "2018-09-06", "close": 10.0, "volume": 45953.0}, {"date": "2018-09-07", "close": 9.75, "volume": 32191.0}, {"date": "2018-09-10", "close": 9.45, "volume": 32211.0}, {"date": "2018-09-11", "close": 9.5, "volume": 28911.0}, {"date": "2018-09-12", "close": 9.9, "volume": 20501.0}, {"date": "2018-09-13", "close": 10.2, "volume": 58871.0}, {"date": "2018-09-14", "close": 10.3, "volume": 31215.0}, {"date": "2018-09-17", "close": 11.7, "volume": 79470.0}, {"date": "2018-09-18", "close": 12.45, "volume": 153215.0}, {"date": "2018-09-19", "close": 11.7, "volume": 105498.0}, {"date": "2018-09-20", "close": 12.45, "volume": 41860.0}, {"date": "2018-09-21", "close": 12.65, "volume": 55144.0}, {"date": "2018-09-24", "close": 12.25, "volume": 38530.0}, {"date": "2018-09-25", "close": 12.45, "volume": 52743.0}, {"date": "2018-09-26", "close": 11.2, "volume": 33836.0}, {"date": "2018-09-27", "close": 11.3, "volume": 32689.0}, {"date": "2018-09-28", "close": 10.4, "volume": 20279.0}, {"date": "2018-10-01", "close": 10.3, "volume": 32838.0}, {"date": "2018-10-02", "close": 10.11, "volume": 9413.0}, {"date": "2018-10-03", "close": 10.12, "volume": 15181.0}, {"date": "2018-10-04", "close": 10.66, "volume": 13151.0}, {"date": "2018-10-05", "close": 10.08, "volume": 3979.0}, {"date": "2018-10-08", "close": 9.4, "volume": 22764.0}, {"date": "2018-10-09", "close": 9.84, "volume": 7028.0}, {"date": "2018-10-10", "close": 9.0, "volume": 20784.0}, {"date": "2018-10-11", "close": 8.99, "volume": 12032.0}, {"date": "2018-10-12", "close": 9.6, "volume": 3407.0}, {"date": "2018-10-15", "close": 10.045, "volume": 10124.0}, {"date": "2018-10-16", "close": 9.83, "volume": 11678.0}, {"date": "2018-10-17", "close": 9.74, "volume": 2130.0}, {"date": "2018-10-18", "close": 9.84, "volume": 2196.0}, {"date": "2018-10-19", "close": 9.51, "volume": 11493.0}, {"date": "2018-10-22", "close": 9.52, "volume": 10009.0}, {"date": "2018-10-23", "close": 9.15, "volume": 13898.0}, {"date": "2018-10-24", "close": 9.21, "volume": 8016.0}, {"date": "2018-10-25", "close": 8.98, "volume": 590.0}, {"date": "2018-10-26", "close": 8.82, "volume": 5589.0}, {"date": "2018-10-29", "close": 9.01, "volume": 7687.0}, {"date": "2018-10-30", "close": 9.0, "volume": 6271.0}, {"date": "2018-10-31", "close": 8.8, "volume": 6316.0}, {"date": "2018-11-01", "close": 9.6, "volume": 2974.0}, {"date": "2018-11-02", "close": 9.6, "volume": 2347.0}, {"date": "2018-11-05", "close": 9.25, "volume": 2330.0}, {"date": "2018-11-06", "close": 9.12, "volume": 2184.0}, {"date": "2018-11-07", "close": 9.18, "volume": 23533.0}, {"date": "2018-11-08", "close": 9.3, "volume": 14112.0}, {"date": "2018-11-09", "close": 12.075, "volume": 174211.0}, {"date": "2018-11-12", "close": 12.55, "volume": 81809.0}, {"date": "2018-11-13", "close": 13.57, "volume": 102691.0}, {"date": "2018-11-14", "close": 13.82, "volume": 48576.0}, {"date": "2018-11-15", "close": 14.1, "volume": 61916.0}, {"date": "2018-11-16", "close": 14.4, "volume": 175672.0}, {"date": "2018-11-19", "close": 14.2, "volume": 93502.0}, {"date": "2018-11-20", "close": 13.89, "volume": 62561.0}, {"date": "2018-11-21", "close": 13.8421, "volume": 56302.0}, {"date": "2018-11-23", "close": 13.8, "volume": 62945.0}, {"date": "2018-11-26", "close": 14.44, "volume": 58129.0}, {"date": "2018-11-27", "close": 14.28, "volume": 50870.0}, {"date": "2018-11-28", "close": 14.32, "volume": 52748.0}, {"date": "2018-11-29", "close": 14.45, "volume": 76458.0}, {"date": "2018-11-30", "close": 14.6, "volume": 79806.0}, {"date": "2018-12-03", "close": 14.4, "volume": 46167.0}, {"date": "2018-12-04", "close": 14.49, "volume": 20452.0}, {"date": "2018-12-06", "close": 14.16, "volume": 36189.0}, {"date": "2018-12-07", "close": 14.06, "volume": 33467.0}, {"date": "2018-12-10", "close": 13.77, "volume": 26049.0}, {"date": "2018-12-11", "close": 13.695, "volume": 18292.0}, {"date": "2018-12-12", "close": 13.66, "volume": 37861.0}, {"date": "2018-12-13", "close": 13.67, "volume": 47795.0}, {"date": "2018-12-14", "close": 12.85, "volume": 45880.0}, {"date": "2018-12-17", "close": 12.62, "volume": 39569.0}, {"date": "2018-12-18", "close": 13.34, "volume": 36112.0}, {"date": "2018-12-19", "close": 12.42, "volume": 23900.0}, {"date": "2018-12-20", "close": 11.92, "volume": 81731.0}, {"date": "2018-12-21", "close": 12.0, "volume": 76715.0}, {"date": "2018-12-24", "close": 11.46, "volume": 18384.0}, {"date": "2018-12-26", "close": 11.99, "volume": 29406.0}, {"date": "2018-12-27", "close": 11.9, "volume": 22785.0}, {"date": "2018-12-28", "close": 12.4, "volume": 25845.0}, {"date": "2018-12-31", "close": 12.08, "volume": 14547.0}, {"date": "2019-01-02", "close": 12.16, "volume": 15723.0}, {"date": "2019-01-03", "close": 11.78, "volume": 23668.0}, {"date": "2019-01-04", "close": 12.06, "volume": 56089.0}, {"date": "2019-01-07", "close": 11.69, "volume": 23175.0}, {"date": "2019-01-08", "close": 12.21, "volume": 26158.0}, {"date": "2019-01-09", "close": 12.4, "volume": 51654.0}, {"date": "2019-01-10", "close": 12.57, "volume": 33106.0}, {"date": "2019-01-11", "close": 11.82, "volume": 37015.0}, {"date": "2019-01-14", "close": 12.35, "volume": 20668.0}, {"date": "2019-01-15", "close": 12.135, "volume": 25109.0}, {"date": "2019-01-16", "close": 12.22, "volume": 17378.0}, {"date": "2019-01-17", "close": 13.1, "volume": 41220.0}, {"date": "2019-01-18", "close": 13.39, "volume": 18437.0}, {"date": "2019-01-22", "close": 13.0, "volume": 42004.0}, {"date": "2019-01-23", "close": 13.29, "volume": 17204.0}, {"date": "2019-01-24", "close": 13.19, "volume": 6165.0}, {"date": "2019-01-25", "close": 13.19, "volume": 12098.0}, {"date": "2019-01-28", "close": 13.21, "volume": 10308.0}, {"date": "2019-01-29", "close": 14.76, "volume": 65248.0}, {"date": "2019-01-30", "close": 14.34, "volume": 20520.0}, {"date": "2019-01-31", "close": 15.25, "volume": 54364.0}, {"date": "2019-02-01", "close": 14.89, "volume": 7451.0}, {"date": "2019-02-04", "close": 14.55, "volume": 24769.0}, {"date": "2019-02-05", "close": 14.75, "volume": 19868.0}, {"date": "2019-02-06", "close": 14.49, "volume": 17187.0}, {"date": "2019-02-07", "close": 14.3, "volume": 16226.0}, {"date": "2019-02-08", "close": 15.2, "volume": 125476.0}, {"date": "2019-02-11", "close": 15.43, "volume": 82955.0}, {"date": "2019-02-12", "close": 16.0, "volume": 95168.0}, {"date": "2019-02-13", "close": 15.15, "volume": 47722.0}, {"date": "2019-02-14", "close": 15.32, "volume": 30057.0}, {"date": "2019-02-15", "close": 15.64, "volume": 20785.0}, {"date": "2019-02-19", "close": 16.0, "volume": 50624.0}, {"date": "2019-02-20", "close": 15.55, "volume": 33789.0}, {"date": "2019-02-21", "close": 14.93, "volume": 16542.0}, {"date": "2019-02-22", "close": 14.77, "volume": 21371.0}, {"date": "2019-02-25", "close": 14.75, "volume": 19032.0}, {"date": "2019-02-26", "close": 14.25, "volume": 27315.0}, {"date": "2019-02-27", "close": 15.04, "volume": 32869.0}, {"date": "2019-02-28", "close": 14.98, "volume": 16319.0}, {"date": "2019-03-01", "close": 14.41, "volume": 22214.0}, {"date": "2019-03-04", "close": 14.46, "volume": 25828.0}, {"date": "2019-03-05", "close": 14.62, "volume": 12020.0}, {"date": "2019-03-06", "close": 14.89, "volume": 26891.0}, {"date": "2019-03-07", "close": 14.78, "volume": 9246.0}, {"date": "2019-03-08", "close": 14.79, "volume": 14024.0}, {"date": "2019-03-11", "close": 13.75, "volume": 81807.0}, {"date": "2019-03-12", "close": 14.16, "volume": 22289.0}, {"date": "2019-03-13", "close": 14.0, "volume": 14756.0}, {"date": "2019-03-14", "close": 14.16, "volume": 11976.0}, {"date": "2019-03-15", "close": 14.48, "volume": 9378.0}, {"date": "2019-03-18", "close": 13.8, "volume": 22720.0}, {"date": "2019-03-19", "close": 14.05, "volume": 14483.0}, {"date": "2019-03-20", "close": 14.23, "volume": 11013.0}, {"date": "2019-03-21", "close": 14.7, "volume": 68341.0}, {"date": "2019-03-22", "close": 14.3, "volume": 29246.0}, {"date": "2019-03-25", "close": 14.6, "volume": 13339.0}, {"date": "2019-03-26", "close": 14.38, "volume": 58423.0}, {"date": "2019-03-27", "close": 14.47, "volume": 26705.0}, {"date": "2019-03-28", "close": 14.44, "volume": 17653.0}, {"date": "2019-03-29", "close": 14.48, "volume": 12814.0}, {"date": "2019-04-01", "close": 14.89, "volume": 22376.0}, {"date": "2019-04-02", "close": 14.9773, "volume": 49834.0}, {"date": "2019-04-03", "close": 14.62, "volume": 4394.0}, {"date": "2019-04-04", "close": 14.61, "volume": 18655.0}, {"date": "2019-04-05", "close": 14.89, "volume": 20075.0}, {"date": "2019-04-08", "close": 15.05, "volume": 38208.0}, {"date": "2019-04-09", "close": 14.9, "volume": 13055.0}, {"date": "2019-04-10", "close": 14.94, "volume": 10668.0}, {"date": "2019-04-11", "close": 15.19, "volume": 10929.0}, {"date": "2019-04-12", "close": 14.83, "volume": 9870.0}, {"date": "2019-04-15", "close": 15.25, "volume": 40787.0}, {"date": "2019-04-16", "close": 15.44, "volume": 37300.0}, {"date": "2019-04-17", "close": 15.03, "volume": 23644.0}, {"date": "2019-04-18", "close": 15.18, "volume": 12275.0}, {"date": "2019-04-22", "close": 15.46, "volume": 14309.0}, {"date": "2019-04-23", "close": 15.97, "volume": 42560.0}, {"date": "2019-04-24", "close": 16.25, "volume": 20279.0}, {"date": "2019-04-25", "close": 16.8, "volume": 42162.0}, {"date": "2019-04-26", "close": 17.5, "volume": 81980.0}, {"date": "2019-04-29", "close": 16.77, "volume": 55341.0}, {"date": "2019-04-30", "close": 17.18, "volume": 22091.0}, {"date": "2019-05-01", "close": 16.16, "volume": 18866.0}, {"date": "2019-05-02", "close": 16.46, "volume": 24318.0}, {"date": "2019-05-03", "close": 17.11, "volume": 19034.0}, {"date": "2019-05-06", "close": 16.73, "volume": 21177.0}, {"date": "2019-05-07", "close": 17.1, "volume": 29230.0}, {"date": "2019-05-08", "close": 17.42, "volume": 20161.0}, {"date": "2019-05-09", "close": 17.78, "volume": 34468.0}, {"date": "2019-05-10", "close": 12.85, "volume": 203464.0}, {"date": "2019-05-13", "close": 12.78, "volume": 80708.0}, {"date": "2019-05-14", "close": 13.48, "volume": 59380.0}, {"date": "2019-05-15", "close": 13.73, "volume": 30006.0}, {"date": "2019-05-16", "close": 13.74, "volume": 22530.0}, {"date": "2019-05-17", "close": 13.935, "volume": 34827.0}, {"date": "2019-05-20", "close": 13.98, "volume": 19403.0}, {"date": "2019-05-21", "close": 13.99, "volume": 24297.0}, {"date": "2019-05-22", "close": 13.8, "volume": 20119.0}, {"date": "2019-05-23", "close": 13.71, "volume": 13149.0}, {"date": "2019-05-24", "close": 13.16, "volume": 31262.0}, {"date": "2019-05-28", "close": 13.15, "volume": 17393.0}, {"date": "2019-05-29", "close": 11.92, "volume": 41323.0}, {"date": "2019-05-30", "close": 11.82, "volume": 32609.0}, {"date": "2019-05-31", "close": 11.34, "volume": 29683.0}, {"date": "2019-06-03", "close": 11.03, "volume": 23437.0}, {"date": "2019-06-04", "close": 10.82, "volume": 26615.0}, {"date": "2019-06-05", "close": 10.9, "volume": 26374.0}, {"date": "2019-06-06", "close": 10.86, "volume": 22750.0}, {"date": "2019-06-07", "close": 10.76, "volume": 31653.0}, {"date": "2019-06-10", "close": 10.45, "volume": 43460.0}, {"date": "2019-06-11", "close": 11.25, "volume": 22894.0}, {"date": "2019-06-12", "close": 11.21, "volume": 4099.0}, {"date": "2019-06-13", "close": 11.01, "volume": 18776.0}, {"date": "2019-06-14", "close": 11.13, "volume": 19087.0}, {"date": "2019-06-17", "close": 11.54, "volume": 20701.0}, {"date": "2019-06-18", "close": 11.8, "volume": 25260.0}, {"date": "2019-06-19", "close": 11.95, "volume": 26602.0}, {"date": "2019-06-20", "close": 13.16, "volume": 23996.0}, {"date": "2019-06-21", "close": 13.39, "volume": 30820.0}, {"date": "2019-06-24", "close": 12.94, "volume": 33530.0}, {"date": "2019-06-25", "close": 12.61, "volume": 21292.0}, {"date": "2019-06-26", "close": 13.52, "volume": 32745.0}, {"date": "2019-06-27", "close": 13.24, "volume": 6138.0}, {"date": "2019-06-28", "close": 12.98, "volume": 13850.0}, {"date": "2019-07-01", "close": 13.29, "volume": 5443.0}, {"date": "2019-07-02", "close": 13.08, "volume": 6796.0}, {"date": "2019-07-03", "close": 13.3, "volume": 11909.0}, {"date": "2019-07-05", "close": 13.11, "volume": 2830.0}, {"date": "2019-07-08", "close": 13.18, "volume": 9374.0}, {"date": "2019-07-09", "close": 13.28, "volume": 10966.0}, {"date": "2019-07-10", "close": 13.3, "volume": 13856.0}, {"date": "2019-07-11", "close": 13.12, "volume": 17345.0}, {"date": "2019-07-12", "close": 13.89, "volume": 12476.0}, {"date": "2019-07-15", "close": 14.14, "volume": 6031.0}, {"date": "2019-07-16", "close": 14.42, "volume": 9946.0}, {"date": "2019-07-17", "close": 14.045, "volume": 18666.0}, {"date": "2019-07-18", "close": 14.4, "volume": 5068.0}, {"date": "2019-07-19", "close": 14.12, "volume": 8930.0}, {"date": "2019-07-22", "close": 13.94, "volume": 4213.0}, {"date": "2019-07-23", "close": 13.94, "volume": 10136.0}, {"date": "2019-07-24", "close": 14.1, "volume": 5675.0}, {"date": "2019-07-25", "close": 14.04, "volume": 4510.0}, {"date": "2019-07-26", "close": 14.42, "volume": 10754.0}, {"date": "2019-07-29", "close": 14.55, "volume": 15718.0}, {"date": "2019-07-30", "close": 14.52, "volume": 6832.0}, {"date": "2019-07-31", "close": 14.22, "volume": 8967.0}, {"date": "2019-08-01", "close": 13.82, "volume": 19564.0}, {"date": "2019-08-02", "close": 14.0, "volume": 5935.0}, {"date": "2019-08-05", "close": 13.43, "volume": 5461.0}, {"date": "2019-08-06", "close": 13.4435, "volume": 7409.0}, {"date": "2019-08-07", "close": 13.16, "volume": 9530.0}, {"date": "2019-08-08", "close": 13.85, "volume": 15689.0}, {"date": "2019-08-09", "close": 14.05, "volume": 4028.0}, {"date": "2019-08-12", "close": 14.0, "volume": 7940.0}, {"date": "2019-08-13", "close": 14.2, "volume": 7738.0}, {"date": "2019-08-14", "close": 13.71, "volume": 46704.0}, {"date": "2019-08-15", "close": 14.01, "volume": 6441.0}, {"date": "2019-08-16", "close": 13.975, "volume": 22427.0}, {"date": "2019-08-19", "close": 14.18, "volume": 12118.0}, {"date": "2019-08-20", "close": 14.225, "volume": 10974.0}, {"date": "2019-08-21", "close": 13.77, "volume": 28799.0}, {"date": "2019-08-22", "close": 13.77, "volume": 6252.0}, {"date": "2019-08-23", "close": 14.0, "volume": 14784.0}, {"date": "2019-08-26", "close": 13.97, "volume": 9921.0}, {"date": "2019-08-27", "close": 13.78, "volume": 22253.0}, {"date": "2019-08-28", "close": 13.76, "volume": 1554.0}, {"date": "2019-08-29", "close": 13.7, "volume": 4471.0}, {"date": "2019-08-30", "close": 14.34, "volume": 26961.0}, {"date": "2019-09-03", "close": 13.85, "volume": 25430.0}, {"date": "2019-09-04", "close": 14.09, "volume": 19239.0}, {"date": "2019-09-05", "close": 14.42, "volume": 17117.0}, {"date": "2019-09-06", "close": 13.89, "volume": 42254.0}, {"date": "2019-09-09", "close": 13.7, "volume": 38640.0}, {"date": "2019-09-10", "close": 15.17, "volume": 35263.0}, {"date": "2019-09-11", "close": 15.07, "volume": 35974.0}, {"date": "2019-09-12", "close": 15.305, "volume": 31264.0}, {"date": "2019-09-13", "close": 15.38, "volume": 85419.0}, {"date": "2019-09-16", "close": 15.46, "volume": 10294.0}, {"date": "2019-09-17", "close": 14.65, "volume": 9710.0}, {"date": "2019-09-18", "close": 15.07, "volume": 14441.0}, {"date": "2019-09-19", "close": 15.39, "volume": 11432.0}, {"date": "2019-09-20", "close": 15.61, "volume": 8128.0}, {"date": "2019-09-23", "close": 15.8, "volume": 7598.0}, {"date": "2019-09-24", "close": 14.74, "volume": 10074.0}, {"date": "2019-09-25", "close": 14.82, "volume": 40236.0}, {"date": "2019-09-26", "close": 15.09, "volume": 1849.0}, {"date": "2019-09-27", "close": 15.13, "volume": 2087.0}, {"date": "2019-09-30", "close": 15.3, "volume": 2689.0}, {"date": "2019-10-01", "close": 15.125, "volume": 9703.0}, {"date": "2019-10-02", "close": 15.01, "volume": 1637.0}, {"date": "2019-10-03", "close": 15.176, "volume": 5215.0}, {"date": "2019-10-04", "close": 14.99, "volume": 3196.0}, {"date": "2019-10-07", "close": 14.38, "volume": 5493.0}, {"date": "2019-10-08", "close": 14.05, "volume": 7010.0}, {"date": "2019-10-09", "close": 13.97, "volume": 13614.0}, {"date": "2019-10-10", "close": 13.58, "volume": 4652.0}, {"date": "2019-10-11", "close": 13.65, "volume": 5533.0}, {"date": "2019-10-14", "close": 13.65, "volume": 6667.0}, {"date": "2019-10-15", "close": 13.61, "volume": 8616.0}, {"date": "2019-10-16", "close": 13.21, "volume": 3848.0}, {"date": "2019-10-17", "close": 13.84, "volume": 13715.0}, {"date": "2019-10-18", "close": 14.01, "volume": 3510.0}, {"date": "2019-10-21", "close": 14.37, "volume": 3401.0}, {"date": "2019-10-22", "close": 14.25, "volume": 5055.0}, {"date": "2019-10-23", "close": 13.82, "volume": 9782.0}, {"date": "2019-10-24", "close": 14.26, "volume": 1591.0}, {"date": "2019-10-25", "close": 13.9, "volume": 4841.0}, {"date": "2019-10-28", "close": 13.3, "volume": 10428.0}, {"date": "2019-10-29", "close": 13.3, "volume": 3233.0}, {"date": "2019-10-30", "close": 13.35, "volume": 4578.0}, {"date": "2019-10-31", "close": 13.35, "volume": 12639.0}, {"date": "2019-11-01", "close": 13.16, "volume": 8171.0}, {"date": "2019-11-04", "close": 13.4, "volume": 12381.0}, {"date": "2019-11-05", "close": 13.68, "volume": 2686.0}, {"date": "2019-11-06", "close": 13.61, "volume": 8835.0}, {"date": "2019-11-07", "close": 13.62, "volume": 7712.0}, {"date": "2019-11-08", "close": 13.3, "volume": 4280.0}, {"date": "2019-11-11", "close": 13.27, "volume": 40917.0}, {"date": "2019-11-12", "close": 13.39, "volume": 11338.0}, {"date": "2019-11-13", "close": 12.09, "volume": 61271.0}, {"date": "2019-11-14", "close": 11.675, "volume": 32469.0}, {"date": "2019-11-15", "close": 11.78, "volume": 28659.0}, {"date": "2019-11-18", "close": 11.72, "volume": 16510.0}, {"date": "2019-11-19", "close": 12.36, "volume": 18360.0}, {"date": "2019-11-20", "close": 12.6789, "volume": 6330.0}, {"date": "2019-11-21", "close": 12.28, "volume": 32513.0}, {"date": "2019-11-22", "close": 12.15, "volume": 41376.0}, {"date": "2019-11-25", "close": 12.45, "volume": 37635.0}, {"date": "2019-11-26", "close": 12.9, "volume": 12026.0}, {"date": "2019-11-27", "close": 13.4223, "volume": 17237.0}, {"date": "2019-11-29", "close": 14.0691, "volume": 14145.0}, {"date": "2019-12-02", "close": 14.065, "volume": 11787.0}, {"date": "2019-12-03", "close": 14.22, "volume": 13050.0}, {"date": "2019-12-04", "close": 15.46, "volume": 27782.0}, {"date": "2019-12-05", "close": 15.6, "volume": 18544.0}, {"date": "2019-12-06", "close": 15.875, "volume": 26442.0}, {"date": "2019-12-09", "close": 15.73, "volume": 22440.0}, {"date": "2019-12-10", "close": 14.28, "volume": 23296.0}, {"date": "2019-12-11", "close": 15.01, "volume": 39415.0}, {"date": "2019-12-12", "close": 15.73, "volume": 13900.0}, {"date": "2019-12-13", "close": 15.64, "volume": 7889.0}, {"date": "2019-12-16", "close": 15.9, "volume": 55110.0}, {"date": "2019-12-17", "close": 15.92, "volume": 11322.0}, {"date": "2019-12-18", "close": 16.0, "volume": 18218.0}, {"date": "2019-12-19", "close": 16.4, "volume": 15543.0}, {"date": "2019-12-20", "close": 16.4, "volume": 22871.0}, {"date": "2019-12-23", "close": 16.65, "volume": 4391.0}, {"date": "2019-12-24", "close": 16.3, "volume": 2333.0}, {"date": "2019-12-26", "close": 16.22, "volume": 20853.0}, {"date": "2019-12-27", "close": 16.635, "volume": 8566.0}, {"date": "2019-12-30", "close": 17.03, "volume": 15266.0}, {"date": "2019-12-31", "close": 17.55, "volume": 33361.0}, {"date": "2020-01-02", "close": 17.59, "volume": 20811.0}, {"date": "2020-01-03", "close": 17.31, "volume": 8750.0}, {"date": "2020-01-06", "close": 17.35, "volume": 6210.0}, {"date": "2020-01-07", "close": 17.01, "volume": 19327.0}, {"date": "2020-01-08", "close": 16.5, "volume": 14949.0}, {"date": "2020-01-09", "close": 16.21, "volume": 7791.0}, {"date": "2020-01-10", "close": 16.58, "volume": 6900.0}, {"date": "2020-01-13", "close": 16.9, "volume": 5167.0}, {"date": "2020-01-14", "close": 17.01, "volume": 4716.0}, {"date": "2020-01-15", "close": 16.68, "volume": 6127.0}, {"date": "2020-01-16", "close": 17.3, "volume": 8157.0}, {"date": "2020-01-17", "close": 17.05, "volume": 2261.0}, {"date": "2020-01-21", "close": 17.33, "volume": 5891.0}, {"date": "2020-01-22", "close": 16.93, "volume": 31076.0}, {"date": "2020-01-23", "close": 16.69, "volume": 5357.0}, {"date": "2020-01-24", "close": 16.78, "volume": 10743.0}, {"date": "2020-01-27", "close": 16.38, "volume": 10693.0}, {"date": "2020-01-28", "close": 16.98, "volume": 7409.0}, {"date": "2020-01-29", "close": 16.4676, "volume": 7237.0}, {"date": "2020-01-30", "close": 16.0, "volume": 8201.0}, {"date": "2020-01-31", "close": 15.4373, "volume": 11639.0}, {"date": "2020-02-03", "close": 16.15, "volume": 2921.0}, {"date": "2020-02-04", "close": 16.42, "volume": 6715.0}, {"date": "2020-02-05", "close": 16.89, "volume": 6165.0}, {"date": "2020-02-06", "close": 17.33, "volume": 12179.0}, {"date": "2020-02-07", "close": 18.21, "volume": 35779.0}, {"date": "2020-02-10", "close": 19.7, "volume": 31499.0}, {"date": "2020-02-11", "close": 20.011, "volume": 11752.0}, {"date": "2020-02-12", "close": 19.3, "volume": 22769.0}, {"date": "2020-02-13", "close": 19.05, "volume": 5432.0}, {"date": "2020-02-14", "close": 18.73, "volume": 5673.0}, {"date": "2020-02-18", "close": 18.5, "volume": 11050.0}, {"date": "2020-02-19", "close": 18.62, "volume": 11162.0}, {"date": "2020-02-20", "close": 19.12, "volume": 10570.0}, {"date": "2020-02-21", "close": 19.11, "volume": 5622.0}, {"date": "2020-02-24", "close": 18.74, "volume": 24380.0}, {"date": "2020-02-25", "close": 18.47, "volume": 15579.0}, {"date": "2020-02-26", "close": 18.4691, "volume": 1786.0}, {"date": "2020-02-27", "close": 18.045, "volume": 19355.0}, {"date": "2020-02-28", "close": 18.4816, "volume": 14968.0}, {"date": "2020-03-02", "close": 19.295, "volume": 10557.0}, {"date": "2020-03-03", "close": 19.84, "volume": 17823.0}, {"date": "2020-03-04", "close": 22.25, "volume": 30365.0}, {"date": "2020-03-05", "close": 22.1, "volume": 56338.0}, {"date": "2020-03-06", "close": 21.7593, "volume": 3946.0}, {"date": "2020-03-09", "close": 19.5, "volume": 15141.0}, {"date": "2020-03-10", "close": 19.75, "volume": 19033.0}, {"date": "2020-03-11", "close": 18.2, "volume": 12806.0}, {"date": "2020-03-12", "close": 17.25, "volume": 13211.0}, {"date": "2020-03-13", "close": 16.905, "volume": 43104.0}, {"date": "2020-03-16", "close": 14.7, "volume": 24119.0}, {"date": "2020-03-17", "close": 15.57, "volume": 29456.0}, {"date": "2020-03-18", "close": 14.455, "volume": 27587.0}, {"date": "2020-03-19", "close": 15.39, "volume": 24999.0}, {"date": "2020-03-20", "close": 14.04, "volume": 20369.0}, {"date": "2020-03-23", "close": 14.09, "volume": 41677.0}, {"date": "2020-03-24", "close": 15.18, "volume": 25167.0}, {"date": "2020-03-25", "close": 16.06, "volume": 38006.0}, {"date": "2020-03-26", "close": 15.19, "volume": 29558.0}, {"date": "2020-03-27", "close": 16.15, "volume": 15245.0}, {"date": "2020-03-30", "close": 15.31, "volume": 20961.0}, {"date": "2020-03-31", "close": 16.2, "volume": 21371.0}, {"date": "2020-04-01", "close": 15.83, "volume": 10408.0}, {"date": "2020-04-02", "close": 14.48, "volume": 44062.0}, {"date": "2020-04-03", "close": 15.31, "volume": 27386.0}, {"date": "2020-04-06", "close": 16.19, "volume": 20176.0}, {"date": "2020-04-07", "close": 16.54, "volume": 17844.0}, {"date": "2020-04-08", "close": 14.9, "volume": 18483.0}, {"date": "2020-04-09", "close": 16.35, "volume": 52444.0}, {"date": "2020-04-13", "close": 17.0, "volume": 22460.0}, {"date": "2020-04-14", "close": 17.09, "volume": 12383.0}, {"date": "2020-04-15", "close": 18.27, "volume": 36073.0}, {"date": "2020-04-16", "close": 18.12, "volume": 6427.0}, {"date": "2020-04-17", "close": 17.62, "volume": 13802.0}, {"date": "2020-04-20", "close": 18.2, "volume": 29561.0}, {"date": "2020-04-21", "close": 17.99, "volume": 9304.0}, {"date": "2020-04-22", "close": 17.01, "volume": 6497.0}, {"date": "2020-04-23", "close": 17.6, "volume": 4144.0}, {"date": "2020-04-24", "close": 17.77, "volume": 1271.0}, {"date": "2020-04-27", "close": 17.27, "volume": 6324.0}, {"date": "2020-04-28", "close": 17.39, "volume": 5169.0}, {"date": "2020-04-29", "close": 17.68, "volume": 8012.0}, {"date": "2020-04-30", "close": 17.2, "volume": 9070.0}, {"date": "2020-05-01", "close": 16.1, "volume": 9402.0}, {"date": "2020-05-04", "close": 16.41, "volume": 5208.0}, {"date": "2020-05-05", "close": 16.1, "volume": 17031.0}, {"date": "2020-05-06", "close": 16.1, "volume": 9221.0}, {"date": "2020-05-07", "close": 16.98, "volume": 5219.0}, {"date": "2020-05-08", "close": 18.34, "volume": 23976.0}, {"date": "2020-05-11", "close": 17.7, "volume": 14957.0}, {"date": "2020-05-12", "close": 17.76, "volume": 3756.0}, {"date": "2020-05-13", "close": 17.38, "volume": 5503.0}, {"date": "2020-05-14", "close": 17.25, "volume": 641.0}, {"date": "2020-05-15", "close": 16.96, "volume": 1701.0}, {"date": "2020-05-18", "close": 17.88, "volume": 8200.0}, {"date": "2020-05-19", "close": 17.53, "volume": 10425.0}, {"date": "2020-05-20", "close": 18.71, "volume": 21637.0}, {"date": "2020-05-21", "close": 18.2, "volume": 12142.0}, {"date": "2020-05-22", "close": 18.04, "volume": 3511.0}, {"date": "2020-05-26", "close": 18.97, "volume": 16087.0}, {"date": "2020-05-27", "close": 19.24, "volume": 15250.0}, {"date": "2020-05-28", "close": 19.25, "volume": 5404.0}, {"date": "2020-05-29", "close": 19.7, "volume": 97182.0}, {"date": "2020-06-01", "close": 19.95, "volume": 6566.0}, {"date": "2020-06-02", "close": 19.5, "volume": 11982.0}, {"date": "2020-06-03", "close": 19.5006, "volume": 9851.0}, {"date": "2020-06-04", "close": 18.97, "volume": 9027.0}, {"date": "2020-06-05", "close": 19.39, "volume": 6779.0}, {"date": "2020-06-08", "close": 19.35, "volume": 12745.0}, {"date": "2020-06-09", "close": 19.1, "volume": 4993.0}, {"date": "2020-06-10", "close": 19.125, "volume": 2496.0}, {"date": "2020-06-11", "close": 17.88, "volume": 9732.0}, {"date": "2020-06-12", "close": 18.01, "volume": 4025.0}, {"date": "2020-06-15", "close": 18.05, "volume": 6443.0}, {"date": "2020-06-16", "close": 18.64, "volume": 5292.0}, {"date": "2020-06-17", "close": 18.7572, "volume": 15387.0}, {"date": "2020-06-18", "close": 18.83, "volume": 2447.0}, {"date": "2020-06-19", "close": 18.69, "volume": 19177.0}, {"date": "2020-06-22", "close": 18.17, "volume": 8169.0}, {"date": "2020-06-23", "close": 18.05, "volume": 7172.0}, {"date": "2020-06-24", "close": 17.39, "volume": 33462.0}, {"date": "2020-06-25", "close": 17.0027, "volume": 5985.0}, {"date": "2020-06-26", "close": 17.95, "volume": 10926.0}, {"date": "2020-06-29", "close": 17.71, "volume": 10640.0}, {"date": "2020-06-30", "close": 17.82, "volume": 13003.0}, {"date": "2020-07-01", "close": 18.0501, "volume": 5669.0}, {"date": "2020-07-02", "close": 17.93, "volume": 9772.0}, {"date": "2020-07-06", "close": 17.79, "volume": 7644.0}, {"date": "2020-07-07", "close": 17.4105, "volume": 2960.0}, {"date": "2020-07-08", "close": 17.01, "volume": 15064.0}, {"date": "2020-07-09", "close": 17.43, "volume": 3321.0}, {"date": "2020-07-10", "close": 17.34, "volume": 5736.0}, {"date": "2020-07-13", "close": 18.15, "volume": 7864.0}, {"date": "2020-07-14", "close": 18.37, "volume": 9520.0}, {"date": "2020-07-15", "close": 19.31, "volume": 13208.0}, {"date": "2020-07-16", "close": 18.95, "volume": 5938.0}, {"date": "2020-07-17", "close": 19.34, "volume": 21092.0}, {"date": "2020-07-20", "close": 19.41, "volume": 5591.0}, {"date": "2020-07-21", "close": 19.5, "volume": 4073.0}, {"date": "2020-07-22", "close": 19.92, "volume": 8796.0}, {"date": "2020-07-23", "close": 20.0, "volume": 2603.0}, {"date": "2020-07-24", "close": 20.5, "volume": 3222.0}, {"date": "2020-07-27", "close": 20.74, "volume": 19415.0}, {"date": "2020-07-28", "close": 20.19, "volume": 1247.0}, {"date": "2020-07-29", "close": 20.01, "volume": 5157.0}, {"date": "2020-07-30", "close": 19.93, "volume": 20582.0}, {"date": "2020-07-31", "close": 19.01, "volume": 1547.0}, {"date": "2020-08-03", "close": 20.68, "volume": 22365.0}, {"date": "2020-08-04", "close": 20.79, "volume": 6548.0}, {"date": "2020-08-05", "close": 20.65, "volume": 3661.0}, {"date": "2020-08-06", "close": 20.24, "volume": 6563.0}, {"date": "2020-08-07", "close": 20.75, "volume": 9711.0}, {"date": "2020-08-10", "close": 22.385, "volume": 11447.0}, {"date": "2020-08-11", "close": 21.08, "volume": 6498.0}, {"date": "2020-08-12", "close": 21.7, "volume": 3818.0}, {"date": "2020-08-13", "close": 21.84, "volume": 16542.0}, {"date": "2020-08-14", "close": 21.6, "volume": 8217.0}, {"date": "2020-08-17", "close": 21.6773, "volume": 6528.0}, {"date": "2020-08-18", "close": 22.34, "volume": 6687.0}, {"date": "2020-08-19", "close": 21.57, "volume": 3455.0}, {"date": "2020-08-20", "close": 21.9, "volume": 2642.0}, {"date": "2020-08-21", "close": 21.48, "volume": 6255.0}, {"date": "2020-08-24", "close": 21.13, "volume": 2411.0}, {"date": "2020-08-25", "close": 21.12, "volume": 1706.0}, {"date": "2020-08-26", "close": 21.165, "volume": 4033.0}, {"date": "2020-08-27", "close": 21.25, "volume": 4005.0}, {"date": "2020-08-28", "close": 25.0, "volume": 67622.0}, {"date": "2020-08-31", "close": 28.86, "volume": 123644.0}, {"date": "2020-09-01", "close": 29.45, "volume": 37768.0}, {"date": "2020-09-02", "close": 30.99, "volume": 30594.0}, {"date": "2020-09-03", "close": 28.25, "volume": 10908.0}, {"date": "2020-09-04", "close": 28.69, "volume": 11506.0}, {"date": "2020-09-08", "close": 28.7, "volume": 23240.0}, {"date": "2020-09-09", "close": 30.76, "volume": 60469.0}, {"date": "2020-09-10", "close": 30.05, "volume": 19524.0}, {"date": "2020-09-11", "close": 28.1, "volume": 44728.0}, {"date": "2020-09-14", "close": 31.42, "volume": 30116.0}, {"date": "2020-09-15", "close": 30.52, "volume": 15578.0}, {"date": "2020-09-16", "close": 30.42, "volume": 9583.0}, {"date": "2020-09-17", "close": 29.6, "volume": 9773.0}, {"date": "2020-09-18", "close": 28.77, "volume": 31962.0}, {"date": "2020-09-21", "close": 30.47, "volume": 14501.0}, {"date": "2020-09-22", "close": 27.3, "volume": 65788.0}, {"date": "2020-09-23", "close": 27.01, "volume": 27732.0}, {"date": "2020-09-24", "close": 26.95, "volume": 44345.0}, {"date": "2020-09-25", "close": 27.14, "volume": 28041.0}, {"date": "2020-09-28", "close": 27.47, "volume": 13663.0}, {"date": "2020-09-29", "close": 27.8, "volume": 16855.0}, {"date": "2020-09-30", "close": 28.6, "volume": 13606.0}, {"date": "2020-10-01", "close": 28.2, "volume": 45410.0}, {"date": "2020-10-02", "close": 29.5, "volume": 15434.0}, {"date": "2020-10-05", "close": 28.5, "volume": 19568.0}, {"date": "2020-10-06", "close": 28.81, "volume": 9590.0}, {"date": "2020-10-07", "close": 29.37, "volume": 6131.0}, {"date": "2020-10-08", "close": 29.1, "volume": 4844.0}, {"date": "2020-10-09", "close": 28.5, "volume": 87553.0}, {"date": "2020-10-12", "close": 28.23, "volume": 15587.0}, {"date": "2020-10-13", "close": 28.0808, "volume": 5851.0}, {"date": "2020-10-14", "close": 27.715, "volume": 10831.0}, {"date": "2020-10-15", "close": 26.96, "volume": 14918.0}, {"date": "2020-10-16", "close": 27.03, "volume": 18768.0}, {"date": "2020-10-19", "close": 27.29, "volume": 8679.0}, {"date": "2020-10-20", "close": 32.31, "volume": 396478.0}, {"date": "2020-10-21", "close": 33.76, "volume": 75640.0}, {"date": "2020-10-22", "close": 36.52, "volume": 66467.0}, {"date": "2020-10-23", "close": 35.415, "volume": 50597.0}, {"date": "2020-10-26", "close": 35.63, "volume": 38411.0}, {"date": "2020-10-27", "close": 34.8, "volume": 86083.0}, {"date": "2020-10-28", "close": 33.86, "volume": 22550.0}, {"date": "2020-10-29", "close": 36.2, "volume": 16890.0}, {"date": "2020-10-30", "close": 35.05, "volume": 39707.0}, {"date": "2020-11-02", "close": 34.5, "volume": 30493.0}, {"date": "2020-11-03", "close": 34.19, "volume": 33426.0}, {"date": "2020-11-04", "close": 34.84, "volume": 14402.0}, {"date": "2020-11-05", "close": 35.7, "volume": 32034.0}, {"date": "2020-11-06", "close": 34.35, "volume": 40270.0}, {"date": "2020-11-09", "close": 38.55, "volume": 101641.0}, {"date": "2020-11-10", "close": 38.29, "volume": 103741.0}, {"date": "2020-11-11", "close": 37.61, "volume": 185615.0}, {"date": "2020-11-12", "close": 35.56, "volume": 61788.0}, {"date": "2020-11-13", "close": 36.81, "volume": 66533.0}, {"date": "2020-11-16", "close": 37.5, "volume": 153975.0}, {"date": "2020-11-17", "close": 37.17, "volume": 20408.0}, {"date": "2020-11-18", "close": 36.61, "volume": 11221.0}, {"date": "2020-11-19", "close": 36.4, "volume": 21383.0}, {"date": "2020-11-20", "close": 37.69, "volume": 17033.0}, {"date": "2020-11-23", "close": 37.08, "volume": 25061.0}, {"date": "2020-11-24", "close": 38.44, "volume": 29324.0}, {"date": "2020-11-25", "close": 37.97, "volume": 13468.0}, {"date": "2020-11-27", "close": 38.69, "volume": 56063.0}, {"date": "2020-11-30", "close": 37.62, "volume": 21421.0}, {"date": "2020-12-01", "close": 38.51, "volume": 42676.0}, {"date": "2020-12-02", "close": 39.64, "volume": 21926.0}, {"date": "2020-12-03", "close": 39.34, "volume": 16494.0}, {"date": "2020-12-04", "close": 39.49, "volume": 40406.0}, {"date": "2020-12-07", "close": 38.97, "volume": 29174.0}, {"date": "2020-12-08", "close": 38.94, "volume": 21209.0}, {"date": "2020-12-09", "close": 38.46, "volume": 17799.0}, {"date": "2020-12-10", "close": 40.54, "volume": 26241.0}, {"date": "2020-12-11", "close": 40.36, "volume": 6634.0}, {"date": "2020-12-14", "close": 39.63, "volume": 28251.0}, {"date": "2020-12-15", "close": 40.33, "volume": 32576.0}, {"date": "2020-12-16", "close": 41.4, "volume": 14295.0}, {"date": "2020-12-17", "close": 40.53, "volume": 9411.0}, {"date": "2020-12-18", "close": 42.6, "volume": 37397.0}, {"date": "2020-12-21", "close": 41.02, "volume": 31465.0}, {"date": "2020-12-22", "close": 41.4, "volume": 23098.0}, {"date": "2020-12-23", "close": 40.51, "volume": 14034.0}, {"date": "2020-12-24", "close": 39.48, "volume": 10095.0}, {"date": "2020-12-28", "close": 31.6, "volume": 279950.0}, {"date": "2020-12-29", "close": 32.67, "volume": 77447.0}, {"date": "2020-12-30", "close": 31.92, "volume": 91019.0}, {"date": "2020-12-31", "close": 30.97, "volume": 16956.0}, {"date": "2021-01-04", "close": 29.25, "volume": 39350.0}, {"date": "2021-01-05", "close": 30.98, "volume": 20774.0}, {"date": "2021-01-06", "close": 29.45, "volume": 33087.0}, {"date": "2021-01-07", "close": 28.72, "volume": 43350.0}, {"date": "2021-01-08", "close": 29.49, "volume": 36510.0}, {"date": "2021-01-11", "close": 28.9, "volume": 18367.0}, {"date": "2021-01-12", "close": 28.74, "volume": 17508.0}, {"date": "2021-01-13", "close": 29.4, "volume": 41676.0}, {"date": "2021-01-14", "close": 29.05, "volume": 18889.0}, {"date": "2021-01-15", "close": 28.7, "volume": 23481.0}, {"date": "2021-01-19", "close": 30.03, "volume": 22427.0}, {"date": "2021-01-20", "close": 31.03, "volume": 73734.0}, {"date": "2021-01-21", "close": 31.75, "volume": 21204.0}, {"date": "2021-01-22", "close": 32.4, "volume": 19076.0}, {"date": "2021-01-25", "close": 31.91, "volume": 24728.0}, {"date": "2021-01-26", "close": 33.66, "volume": 28312.0}, {"date": "2021-01-27", "close": 32.37, "volume": 18989.0}, {"date": "2021-01-28", "close": 31.9, "volume": 10830.0}, {"date": "2021-01-29", "close": 30.96, "volume": 14291.0}, {"date": "2021-02-01", "close": 32.46, "volume": 9348.0}, {"date": "2021-02-02", "close": 32.16, "volume": 5393.0}, {"date": "2021-02-03", "close": 33.22, "volume": 17065.0}, {"date": "2021-02-04", "close": 33.3, "volume": 9623.0}, {"date": "2021-02-05", "close": 26.705, "volume": 173194.0}, {"date": "2021-02-08", "close": 26.56, "volume": 91811.0}, {"date": "2021-02-09", "close": 26.42, "volume": 42738.0}, {"date": "2021-02-10", "close": 26.93, "volume": 60574.0}, {"date": "2021-02-11", "close": 25.83, "volume": 29875.0}, {"date": "2021-02-12", "close": 26.73, "volume": 37375.0}, {"date": "2021-02-16", "close": 25.66, "volume": 41652.0}, {"date": "2021-02-17", "close": 26.14, "volume": 27877.0}, {"date": "2021-02-18", "close": 26.89, "volume": 51827.0}, {"date": "2021-02-19", "close": 26.43, "volume": 21746.0}, {"date": "2021-02-22", "close": 25.99, "volume": 22743.0}, {"date": "2021-02-23", "close": 24.95, "volume": 49030.0}, {"date": "2021-02-24", "close": 25.41, "volume": 23714.0}, {"date": "2021-02-25", "close": 26.45, "volume": 46716.0}, {"date": "2021-02-26", "close": 24.65, "volume": 39993.0}, {"date": "2021-03-01", "close": 25.53, "volume": 23901.0}, {"date": "2021-03-02", "close": 25.76, "volume": 17287.0}, {"date": "2021-03-03", "close": 24.26, "volume": 25988.0}, {"date": "2021-03-04", "close": 22.25, "volume": 52972.0}, {"date": "2021-03-05", "close": 22.77, "volume": 39368.0}, {"date": "2021-03-08", "close": 21.97, "volume": 84065.0}, {"date": "2021-03-09", "close": 22.81, "volume": 45365.0}, {"date": "2021-03-10", "close": 22.66, "volume": 18940.0}, {"date": "2021-03-11", "close": 23.33, "volume": 23627.0}, {"date": "2021-03-12", "close": 23.6, "volume": 28265.0}, {"date": "2021-03-15", "close": 23.53, "volume": 19095.0}, {"date": "2021-03-16", "close": 23.77, "volume": 9259.0}, {"date": "2021-03-17", "close": 23.25, "volume": 8087.0}, {"date": "2021-03-18", "close": 22.93, "volume": 9410.0}, {"date": "2021-03-19", "close": 24.99, "volume": 37461.0}, {"date": "2021-03-22", "close": 23.49, "volume": 18848.0}, {"date": "2021-03-23", "close": 22.97, "volume": 13002.0}, {"date": "2021-03-24", "close": 26.97, "volume": 128234.0}, {"date": "2021-03-25", "close": 27.0, "volume": 75813.0}, {"date": "2021-03-26", "close": 26.9, "volume": 21669.0}, {"date": "2021-03-29", "close": 25.81, "volume": 30651.0}, {"date": "2021-03-30", "close": 26.27, "volume": 12945.0}, {"date": "2021-03-31", "close": 26.95, "volume": 19401.0}, {"date": "2021-04-01", "close": 27.09, "volume": 20762.0}, {"date": "2021-04-05", "close": 27.55, "volume": 28063.0}, {"date": "2021-04-06", "close": 27.12, "volume": 16959.0}, {"date": "2021-04-07", "close": 27.0, "volume": 19224.0}, {"date": "2021-04-08", "close": 26.77, "volume": 5306.0}, {"date": "2021-04-09", "close": 26.89, "volume": 10606.0}, {"date": "2021-04-12", "close": 25.8, "volume": 9679.0}, {"date": "2021-04-13", "close": 25.76, "volume": 10208.0}, {"date": "2021-04-14", "close": 26.57, "volume": 10889.0}, {"date": "2021-04-15", "close": 26.04, "volume": 11513.0}, {"date": "2021-04-16", "close": 26.03, "volume": 4773.0}, {"date": "2021-04-19", "close": 26.21, "volume": 6234.0}, {"date": "2021-04-20", "close": 25.98, "volume": 8624.0}, {"date": "2021-04-21", "close": 25.93, "volume": 17315.0}, {"date": "2021-04-22", "close": 26.28, "volume": 9387.0}, {"date": "2021-04-23", "close": 26.88, "volume": 16534.0}, {"date": "2021-04-26", "close": 26.63, "volume": 5944.0}, {"date": "2021-04-27", "close": 29.21, "volume": 63851.0}, {"date": "2021-04-28", "close": 29.035, "volume": 18037.0}, {"date": "2021-04-29", "close": 28.09, "volume": 7179.0}, {"date": "2021-04-30", "close": 28.52, "volume": 11876.0}, {"date": "2021-05-03", "close": 28.54, "volume": 15747.0}, {"date": "2021-05-04", "close": 29.0, "volume": 18884.0}, {"date": "2021-05-05", "close": 29.3, "volume": 15476.0}, {"date": "2021-05-06", "close": 29.3, "volume": 11933.0}, {"date": "2021-05-07", "close": 34.37, "volume": 115345.0}, {"date": "2021-05-10", "close": 34.75, "volume": 68338.0}, {"date": "2021-05-11", "close": 33.56, "volume": 16777.0}, {"date": "2021-05-12", "close": 32.8, "volume": 19177.0}, {"date": "2021-05-13", "close": 33.2, "volume": 41069.0}, {"date": "2021-05-14", "close": 35.0, "volume": 26902.0}, {"date": "2021-05-17", "close": 35.46, "volume": 14724.0}, {"date": "2021-05-18", "close": 35.39, "volume": 6985.0}, {"date": "2021-05-19", "close": 35.13, "volume": 5891.0}, {"date": "2021-05-20", "close": 35.67, "volume": 28487.0}, {"date": "2021-05-21", "close": 35.8031, "volume": 5520.0}, {"date": "2021-05-24", "close": 34.89, "volume": 13476.0}, {"date": "2021-05-25", "close": 33.75, "volume": 14617.0}, {"date": "2021-05-26", "close": 34.31, "volume": 15491.0}, {"date": "2021-05-27", "close": 34.1, "volume": 19413.0}, {"date": "2021-05-28", "close": 34.18, "volume": 9850.0}, {"date": "2021-06-01", "close": 33.64, "volume": 2795.0}, {"date": "2021-06-02", "close": 33.97, "volume": 8645.0}, {"date": "2021-06-03", "close": 33.6, "volume": 5376.0}, {"date": "2021-06-04", "close": 33.64, "volume": 5948.0}, {"date": "2021-06-07", "close": 33.4, "volume": 10158.0}, {"date": "2021-06-08", "close": 33.15, "volume": 6199.0}, {"date": "2021-06-09", "close": 33.26, "volume": 2614.0}, {"date": "2021-06-10", "close": 33.0, "volume": 7046.0}, {"date": "2021-06-11", "close": 32.24, "volume": 5249.0}, {"date": "2021-06-14", "close": 32.29, "volume": 16800.0}, {"date": "2021-06-15", "close": 33.33, "volume": 23704.0}, {"date": "2021-06-16", "close": 32.69, "volume": 13686.0}, {"date": "2021-06-17", "close": 31.0, "volume": 23524.0}, {"date": "2021-06-18", "close": 28.98, "volume": 52607.0}, {"date": "2021-06-21", "close": 29.08, "volume": 9976.0}, {"date": "2021-06-22", "close": 29.31, "volume": 9514.0}, {"date": "2021-06-23", "close": 29.35, "volume": 4895.0}, {"date": "2021-06-24", "close": 29.31, "volume": 10451.0}, {"date": "2021-06-25", "close": 30.0, "volume": 50932.0}, {"date": "2021-06-28", "close": 30.11, "volume": 22122.0}, {"date": "2021-06-29", "close": 30.55, "volume": 9175.0}, {"date": "2021-06-30", "close": 30.56, "volume": 12406.0}, {"date": "2021-07-01", "close": 31.3, "volume": 30068.0}, {"date": "2021-07-02", "close": 31.0994, "volume": 9119.0}, {"date": "2021-07-06", "close": 30.15, "volume": 8929.0}, {"date": "2021-07-07", "close": 30.77, "volume": 5918.0}, {"date": "2021-07-08", "close": 30.03, "volume": 2809.0}, {"date": "2021-07-09", "close": 30.31, "volume": 7649.0}, {"date": "2021-07-12", "close": 30.08, "volume": 6245.0}, {"date": "2021-07-13", "close": 29.34, "volume": 8749.0}, {"date": "2021-07-14", "close": 28.8, "volume": 13389.0}, {"date": "2021-07-15", "close": 28.82, "volume": 60734.0}, {"date": "2021-07-16", "close": 29.15, "volume": 46266.0}, {"date": "2021-07-19", "close": 28.1, "volume": 15867.0}, {"date": "2021-07-20", "close": 29.01, "volume": 14119.0}, {"date": "2021-07-21", "close": 29.38, "volume": 29614.0}, {"date": "2021-07-22", "close": 29.85, "volume": 35285.0}, {"date": "2021-07-23", "close": 29.36, "volume": 38065.0}, {"date": "2021-07-26", "close": 29.62, "volume": 19735.0}, {"date": "2021-07-27", "close": 29.45, "volume": 42682.0}, {"date": "2021-07-28", "close": 30.15, "volume": 7999.0}, {"date": "2021-07-29", "close": 30.79, "volume": 6041.0}, {"date": "2021-07-30", "close": 30.68, "volume": 10023.0}, {"date": "2021-08-02", "close": 29.79, "volume": 4926.0}, {"date": "2021-08-03", "close": 30.25, "volume": 2199.0}, {"date": "2021-08-04", "close": 30.25, "volume": null}, {"date": "2021-08-05", "close": 29.69, "volume": 2071.0}, {"date": "2021-08-06", "close": 30.2, "volume": 20839.0}, {"date": "2021-08-09", "close": 30.7, "volume": 14998.0}, {"date": "2021-08-10", "close": 30.5, "volume": 11601.0}, {"date": "2021-08-11", "close": 30.36, "volume": 4838.0}, {"date": "2021-08-12", "close": 30.45, "volume": 10786.0}, {"date": "2021-08-13", "close": 30.0, "volume": 5351.0}, {"date": "2021-08-16", "close": 30.37, "volume": 8991.0}, {"date": "2021-08-17", "close": 30.19, "volume": 6827.0}, {"date": "2021-08-18", "close": 30.81, "volume": 8945.0}, {"date": "2021-08-19", "close": 29.85, "volume": 34110.0}, {"date": "2021-08-20", "close": 31.0005, "volume": 21342.0}, {"date": "2021-08-23", "close": 30.75, "volume": 15303.0}, {"date": "2021-08-24", "close": 31.3, "volume": 8678.0}, {"date": "2021-08-25", "close": 31.51, "volume": 7210.0}, {"date": "2021-08-26", "close": 30.65, "volume": 19023.0}, {"date": "2021-08-27", "close": 26.34, "volume": 98206.0}, {"date": "2021-08-30", "close": 25.7, "volume": 18229.0}, {"date": "2021-08-31", "close": 25.2, "volume": 29334.0}, {"date": "2021-09-01", "close": 25.51, "volume": 16697.0}, {"date": "2021-09-02", "close": 25.16, "volume": 27813.0}, {"date": "2021-09-03", "close": 26.0, "volume": 9680.0}, {"date": "2021-09-07", "close": 25.27, "volume": 11849.0}, {"date": "2021-09-08", "close": 24.69, "volume": 13406.0}, {"date": "2021-09-09", "close": 23.78, "volume": 15676.0}, {"date": "2021-09-10", "close": 24.26, "volume": 20085.0}, {"date": "2021-09-13", "close": 24.995, "volume": 27121.0}, {"date": "2021-09-14", "close": 24.64, "volume": 14445.0}, {"date": "2021-09-15", "close": 25.89, "volume": 27941.0}, {"date": "2021-09-16", "close": 25.56, "volume": 34387.0}, {"date": "2021-09-17", "close": 26.4, "volume": 84475.0}, {"date": "2021-09-20", "close": 26.07, "volume": 2765.0}, {"date": "2021-09-21", "close": 26.56, "volume": 7223.0}, {"date": "2021-09-22", "close": 27.14, "volume": 4419.0}, {"date": "2021-09-23", "close": 26.6, "volume": 5522.0}, {"date": "2021-09-24", "close": 26.0, "volume": 1700.0}, {"date": "2021-09-27", "close": 26.09, "volume": 2723.0}, {"date": "2021-09-28", "close": 26.73, "volume": 6189.0}, {"date": "2021-09-29", "close": 25.56, "volume": 8958.0}, {"date": "2021-09-30", "close": 25.67, "volume": 2028.0}, {"date": "2021-10-01", "close": 25.7259, "volume": 2671.0}, {"date": "2021-10-04", "close": 24.67, "volume": 28254.0}, {"date": "2021-10-05", "close": 25.8, "volume": 14575.0}, {"date": "2021-10-06", "close": 25.32, "volume": 4714.0}, {"date": "2021-10-07", "close": 24.81, "volume": 2691.0}, {"date": "2021-10-08", "close": 24.85, "volume": 5582.0}, {"date": "2021-10-11", "close": 25.1, "volume": 1688.0}, {"date": "2021-10-12", "close": 24.91, "volume": 1437.0}, {"date": "2021-10-13", "close": 25.1, "volume": 1525.0}, {"date": "2021-10-14", "close": 25.7, "volume": 5480.0}, {"date": "2021-10-15", "close": 25.705, "volume": 2646.0}, {"date": "2021-10-18", "close": 25.9015, "volume": 989.0}, {"date": "2021-10-19", "close": 25.15, "volume": 5392.0}, {"date": "2021-10-20", "close": 25.1007, "volume": 1860.0}, {"date": "2021-10-21", "close": 25.25, "volume": 911.0}, {"date": "2021-10-22", "close": 25.43, "volume": 8106.0}, {"date": "2021-10-25", "close": 25.05, "volume": 4863.0}, {"date": "2021-10-26", "close": 24.69, "volume": 3676.0}, {"date": "2021-10-27", "close": 24.24, "volume": 3955.0}, {"date": "2021-10-28", "close": 25.375, "volume": 1820.0}, {"date": "2021-10-29", "close": 24.27, "volume": 2371.0}, {"date": "2021-11-01", "close": 25.0, "volume": 2943.0}, {"date": "2021-11-02", "close": 24.98, "volume": 4578.0}, {"date": "2021-11-03", "close": 25.12, "volume": 8527.0}, {"date": "2021-11-04", "close": 24.69, "volume": 3155.0}, {"date": "2021-11-05", "close": 24.99, "volume": 8118.0}, {"date": "2021-11-08", "close": 25.26, "volume": 2243.0}, {"date": "2021-11-09", "close": 25.24, "volume": 1115.0}, {"date": "2021-11-10", "close": 25.0, "volume": 936.0}, {"date": "2021-11-11", "close": 24.7327, "volume": 3339.0}, {"date": "2021-11-12", "close": 23.26, "volume": 17729.0}, {"date": "2021-11-15", "close": 23.1678, "volume": 16440.0}, {"date": "2021-11-16", "close": 21.11, "volume": 77156.0}, {"date": "2021-11-17", "close": 21.0, "volume": 8603.0}, {"date": "2021-11-18", "close": 20.53, "volume": 10798.0}, {"date": "2021-11-19", "close": 20.44, "volume": 23660.0}, {"date": "2021-11-22", "close": 20.5, "volume": 20296.0}, {"date": "2021-11-23", "close": 22.79, "volume": 23277.0}, {"date": "2021-11-24", "close": 22.79, "volume": 10166.0}, {"date": "2021-11-26", "close": 22.48, "volume": 9649.0}, {"date": "2021-11-29", "close": 23.81, "volume": 19760.0}, {"date": "2021-11-30", "close": 22.55, "volume": 23265.0}, {"date": "2021-12-01", "close": 22.25, "volume": 20335.0}, {"date": "2021-12-02", "close": 22.8693, "volume": 42687.0}, {"date": "2021-12-03", "close": 22.22, "volume": 28329.0}, {"date": "2021-12-06", "close": 23.19, "volume": 12820.0}, {"date": "2021-12-07", "close": 24.54, "volume": 6806.0}, {"date": "2021-12-08", "close": 24.05, "volume": 23156.0}, {"date": "2021-12-09", "close": 23.89, "volume": 3337.0}, {"date": "2021-12-10", "close": 23.48, "volume": 3038.0}, {"date": "2021-12-13", "close": 23.5, "volume": 2491.0}, {"date": "2021-12-14", "close": 23.08, "volume": 8200.0}, {"date": "2021-12-15", "close": 23.62, "volume": 11687.0}, {"date": "2021-12-16", "close": 24.0, "volume": 10693.0}, {"date": "2021-12-17", "close": 22.905, "volume": 12352.0}, {"date": "2021-12-20", "close": 23.2235, "volume": 8366.0}, {"date": "2021-12-21", "close": 23.0, "volume": 5517.0}, {"date": "2021-12-22", "close": 22.6758, "volume": 4510.0}, {"date": "2021-12-23", "close": 23.595, "volume": 2908.0}, {"date": "2021-12-27", "close": 24.0, "volume": 7499.0}, {"date": "2021-12-28", "close": 23.64, "volume": 4691.0}, {"date": "2021-12-29", "close": 23.99, "volume": 2666.0}, {"date": "2021-12-30", "close": 23.98, "volume": 4439.0}, {"date": "2021-12-31", "close": 23.21, "volume": 2525.0}, {"date": "2022-01-03", "close": 24.425, "volume": 2969.0}, {"date": "2022-01-04", "close": 25.1, "volume": 6625.0}, {"date": "2022-01-05", "close": 24.5122, "volume": 7071.0}, {"date": "2022-01-06", "close": 24.425, "volume": 4194.0}, {"date": "2022-01-07", "close": 24.425, "volume": null}, {"date": "2022-01-10", "close": 24.0, "volume": 2334.0}, {"date": "2022-01-11", "close": 23.85, "volume": 3213.0}, {"date": "2022-01-12", "close": 24.99, "volume": 3104.0}, {"date": "2022-01-13", "close": 24.21, "volume": 6329.0}, {"date": "2022-01-14", "close": 25.13, "volume": 9115.0}, {"date": "2022-01-18", "close": 24.45, "volume": 9241.0}, {"date": "2022-01-19", "close": 24.65, "volume": 9447.0}, {"date": "2022-01-20", "close": 24.1, "volume": 8838.0}, {"date": "2022-01-21", "close": 23.75, "volume": 17421.0}, {"date": "2022-01-24", "close": 24.24, "volume": 5831.0}, {"date": "2022-01-25", "close": 24.8, "volume": 4526.0}, {"date": "2022-01-26", "close": 24.7, "volume": 8202.0}, {"date": "2022-01-27", "close": 24.84, "volume": 4957.0}, {"date": "2022-01-28", "close": 23.8104, "volume": 2080.0}, {"date": "2022-01-31", "close": 24.55, "volume": 8815.0}, {"date": "2022-02-01", "close": 24.55, "volume": null}, {"date": "2022-02-02", "close": 25.81, "volume": 7989.0}, {"date": "2022-02-03", "close": 24.98, "volume": 3124.0}, {"date": "2022-02-04", "close": 22.53, "volume": 27935.0}, {"date": "2022-02-07", "close": 22.2, "volume": 8878.0}, {"date": "2022-02-08", "close": 22.0, "volume": 7852.0}, {"date": "2022-02-09", "close": 21.6006, "volume": 6855.0}, {"date": "2022-02-10", "close": 21.0, "volume": 10135.0}, {"date": "2022-02-11", "close": 21.25, "volume": 9355.0}, {"date": "2022-02-14", "close": 19.83, "volume": 9568.0}, {"date": "2022-02-15", "close": 19.8116, "volume": 15135.0}, {"date": "2022-02-16", "close": 20.31, "volume": 5481.0}, {"date": "2022-02-17", "close": 20.05, "volume": 1311.0}, {"date": "2022-02-18", "close": 19.32, "volume": 5344.0}, {"date": "2022-02-22", "close": 17.535, "volume": 13816.0}, {"date": "2022-02-23", "close": 17.2699, "volume": 7659.0}, {"date": "2022-02-24", "close": 16.8, "volume": 49866.0}, {"date": "2022-02-25", "close": 17.0, "volume": 6424.0}, {"date": "2022-02-28", "close": 18.56, "volume": 14531.0}, {"date": "2022-03-01", "close": 17.7, "volume": 5495.0}, {"date": "2022-03-02", "close": 18.566, "volume": 6972.0}, {"date": "2022-03-03", "close": 18.9799, "volume": 3388.0}, {"date": "2022-03-04", "close": 17.83, "volume": 5068.0}, {"date": "2022-03-07", "close": 16.11, "volume": 9392.0}, {"date": "2022-03-08", "close": 15.07, "volume": 11078.0}, {"date": "2022-03-09", "close": 15.0, "volume": 5479.0}, {"date": "2022-03-10", "close": 15.48, "volume": 14626.0}, {"date": "2022-03-11", "close": 15.8, "volume": 10406.0}, {"date": "2022-03-14", "close": 15.92, "volume": 13404.0}, {"date": "2022-03-15", "close": 15.94, "volume": 8185.0}, {"date": "2022-03-16", "close": 15.51, "volume": 8324.0}, {"date": "2022-03-17", "close": 15.64, "volume": 7815.0}, {"date": "2022-03-18", "close": 15.74, "volume": 14826.0}, {"date": "2022-03-21", "close": 16.514, "volume": 7854.0}, {"date": "2022-03-22", "close": 17.1, "volume": 16435.0}, {"date": "2022-03-23", "close": 18.19, "volume": 18035.0}, {"date": "2022-03-24", "close": 18.38, "volume": 763.0}, {"date": "2022-03-25", "close": 18.0, "volume": 2343.0}, {"date": "2022-03-28", "close": 17.7, "volume": 6680.0}, {"date": "2022-03-29", "close": 17.22, "volume": 5094.0}, {"date": "2022-03-30", "close": 16.99, "volume": 7417.0}, {"date": "2022-03-31", "close": 16.53, "volume": 4101.0}, {"date": "2022-04-01", "close": 16.2, "volume": 1710.0}, {"date": "2022-04-04", "close": 16.3, "volume": 5485.0}, {"date": "2022-04-05", "close": 15.69, "volume": 6402.0}, {"date": "2022-04-06", "close": 14.6001, "volume": 13552.0}, {"date": "2022-04-07", "close": 14.38, "volume": 34095.0}, {"date": "2022-04-08", "close": 14.47, "volume": 16379.0}, {"date": "2022-04-11", "close": 14.735, "volume": 25071.0}, {"date": "2022-04-12", "close": 14.35, "volume": 23465.0}, {"date": "2022-04-13", "close": 14.6176, "volume": 7199.0}, {"date": "2022-04-14", "close": 15.28, "volume": 9960.0}, {"date": "2022-04-18", "close": 13.92, "volume": 18923.0}, {"date": "2022-04-19", "close": 15.51, "volume": 29938.0}, {"date": "2022-04-20", "close": 16.35, "volume": 21556.0}, {"date": "2022-04-21", "close": 15.2, "volume": 17393.0}, {"date": "2022-04-22", "close": 14.55, "volume": 6456.0}, {"date": "2022-04-25", "close": 15.18, "volume": 8034.0}, {"date": "2022-04-26", "close": 14.63, "volume": 6279.0}, {"date": "2022-04-27", "close": 14.71, "volume": 15297.0}, {"date": "2022-04-28", "close": 14.95, "volume": 5748.0}, {"date": "2022-04-29", "close": 15.1, "volume": 8458.0}, {"date": "2022-05-02", "close": 15.1, "volume": 2872.0}, {"date": "2022-05-03", "close": 15.36, "volume": 9065.0}, {"date": "2022-05-04", "close": 15.67, "volume": 6328.0}, {"date": "2022-05-05", "close": 15.35, "volume": 6207.0}, {"date": "2022-05-06", "close": 13.75, "volume": 37543.0}, {"date": "2022-05-09", "close": 13.16, "volume": 5177.0}, {"date": "2022-05-10", "close": 15.2912, "volume": 57285.0}, {"date": "2022-05-11", "close": 14.85, "volume": 11719.0}, {"date": "2022-05-12", "close": 14.89, "volume": 8574.0}, {"date": "2022-05-13", "close": 15.12, "volume": 13712.0}, {"date": "2022-05-16", "close": 16.09, "volume": 11253.0}, {"date": "2022-05-17", "close": 16.51, "volume": 4145.0}, {"date": "2022-05-18", "close": 16.19, "volume": 5452.0}, {"date": "2022-05-19", "close": 15.11, "volume": 2523.0}, {"date": "2022-05-20", "close": 15.07, "volume": 546.0}, {"date": "2022-05-23", "close": 15.6, "volume": 2625.0}, {"date": "2022-05-24", "close": 15.05, "volume": 6088.0}, {"date": "2022-05-25", "close": 15.34, "volume": 2004.0}, {"date": "2022-05-26", "close": 15.51, "volume": 2064.0}, {"date": "2022-05-27", "close": 15.51, "volume": null}, {"date": "2022-05-31", "close": 15.99, "volume": 6262.0}, {"date": "2022-06-01", "close": 15.86, "volume": 2468.0}, {"date": "2022-06-02", "close": 15.172, "volume": 9939.0}, {"date": "2022-06-03", "close": 15.5641, "volume": 2729.0}, {"date": "2022-06-06", "close": 15.63, "volume": 5288.0}, {"date": "2022-06-07", "close": 16.05, "volume": 3826.0}, {"date": "2022-06-08", "close": 16.49, "volume": 789.0}, {"date": "2022-06-09", "close": 16.49, "volume": null}, {"date": "2022-06-10", "close": 15.76, "volume": 599.0}, {"date": "2022-06-13", "close": 15.425, "volume": 16111.0}, {"date": "2022-06-14", "close": 15.74, "volume": 5434.0}, {"date": "2022-06-15", "close": 15.6, "volume": 9988.0}, {"date": "2022-06-16", "close": 15.56, "volume": 2646.0}, {"date": "2022-06-17", "close": 15.75, "volume": 982.0}, {"date": "2022-06-21", "close": 15.18, "volume": 519.0}, {"date": "2022-06-22", "close": 15.89, "volume": 3711.0}, {"date": "2022-06-23", "close": 15.73, "volume": 2692.0}, {"date": "2022-06-24", "close": 15.5, "volume": 1552.0}, {"date": "2022-06-27", "close": 15.5, "volume": null}, {"date": "2022-06-28", "close": 15.95, "volume": 2190.0}, {"date": "2022-06-29", "close": 15.95, "volume": 6271.0}, {"date": "2022-06-30", "close": 15.95, "volume": 10777.0}, {"date": "2022-07-01", "close": 16.09, "volume": 6130.0}, {"date": "2022-07-05", "close": 15.1956, "volume": 988.0}, {"date": "2022-07-06", "close": 15.44, "volume": 727.0}, {"date": "2022-07-07", "close": 15.6, "volume": 764.0}, {"date": "2022-07-08", "close": 15.98, "volume": 980.0}, {"date": "2022-07-11", "close": 15.7934, "volume": 2612.0}, {"date": "2022-07-12", "close": 15.502, "volume": 997.0}, {"date": "2022-07-13", "close": 15.76, "volume": 2081.0}, {"date": "2022-07-14", "close": 15.76, "volume": null}, {"date": "2022-07-15", "close": 15.75, "volume": 2392.0}, {"date": "2022-07-18", "close": 15.65, "volume": 6814.0}, {"date": "2022-07-19", "close": 15.6, "volume": 2487.0}, {"date": "2022-07-20", "close": 15.99, "volume": 13006.0}, {"date": "2022-07-21", "close": 15.85, "volume": 1208.0}, {"date": "2022-07-22", "close": 16.12, "volume": 656.0}, {"date": "2022-07-25", "close": 16.12, "volume": null}, {"date": "2022-07-26", "close": 15.85, "volume": 932.0}, {"date": "2022-07-27", "close": 15.85, "volume": null}, {"date": "2022-07-28", "close": 15.9, "volume": 3549.0}, {"date": "2022-07-29", "close": 16.01, "volume": 3200.0}, {"date": "2022-08-01", "close": 15.4, "volume": 7829.0}, {"date": "2022-08-02", "close": 15.4, "volume": null}, {"date": "2022-08-03", "close": 15.8, "volume": 2742.0}, {"date": "2022-08-04", "close": 15.75, "volume": 3827.0}, {"date": "2022-08-05", "close": 15.95, "volume": 3293.0}, {"date": "2022-08-08", "close": 16.16, "volume": 3207.0}, {"date": "2022-08-09", "close": 16.17, "volume": 6613.0}, {"date": "2022-08-10", "close": 16.6715, "volume": 3955.0}, {"date": "2022-08-11", "close": 17.307, "volume": 3416.0}, {"date": "2022-08-12", "close": 17.0975, "volume": 7529.0}, {"date": "2022-08-15", "close": 17.31, "volume": 8038.0}, {"date": "2022-08-16", "close": 17.63, "volume": 2184.0}, {"date": "2022-08-17", "close": 17.71, "volume": 686.0}, {"date": "2022-08-18", "close": 17.56, "volume": 393.0}, {"date": "2022-08-19", "close": 17.56, "volume": null}, {"date": "2022-08-22", "close": 17.5, "volume": 602.0}, {"date": "2022-08-23", "close": 17.4, "volume": 2630.0}, {"date": "2022-08-24", "close": 17.51, "volume": 534.0}, {"date": "2022-08-25", "close": 17.9, "volume": 869.0}, {"date": "2022-08-26", "close": 18.65, "volume": 17328.0}, {"date": "2022-08-29", "close": 18.65, "volume": 2065.0}, {"date": "2022-08-30", "close": 19.0, "volume": 8882.0}, {"date": "2022-08-31", "close": 19.2, "volume": 5380.0}, {"date": "2022-09-01", "close": 19.6, "volume": 8825.0}, {"date": "2022-09-02", "close": 19.65, "volume": 5309.0}, {"date": "2022-09-06", "close": 19.6801, "volume": 8984.0}, {"date": "2022-09-07", "close": 20.17, "volume": 1450.0}, {"date": "2022-09-08", "close": 20.25, "volume": 351.0}, {"date": "2022-09-09", "close": 20.15, "volume": 14286.0}, {"date": "2022-09-12", "close": 20.2, "volume": 4234.0}, {"date": "2022-09-13", "close": 18.96, "volume": 4162.0}, {"date": "2022-09-14", "close": 19.05, "volume": 1092.0}, {"date": "2022-09-15", "close": 19.19, "volume": 1523.0}, {"date": "2022-09-16", "close": 18.2, "volume": 13782.0}, {"date": "2022-09-19", "close": 17.78, "volume": 5895.0}, {"date": "2022-09-20", "close": 18.02, "volume": 2123.0}, {"date": "2022-09-21", "close": 18.25, "volume": 5567.0}, {"date": "2022-09-22", "close": 16.2, "volume": 28744.0}, {"date": "2022-09-23", "close": 15.12, "volume": 20254.0}, {"date": "2022-09-26", "close": 14.94, "volume": 28172.0}, {"date": "2022-09-27", "close": 15.62, "volume": 28428.0}, {"date": "2022-09-28", "close": 16.45, "volume": 28387.0}, {"date": "2022-09-29", "close": 17.0495, "volume": 51648.0}, {"date": "2022-09-30", "close": 17.72, "volume": 10484.0}, {"date": "2022-10-03", "close": 18.645, "volume": 22983.0}, {"date": "2022-10-04", "close": 19.34, "volume": 1691.0}, {"date": "2022-10-05", "close": 18.6, "volume": 2078.0}, {"date": "2022-10-06", "close": 19.4979, "volume": 6007.0}, {"date": "2022-10-07", "close": 19.61, "volume": 10458.0}, {"date": "2022-10-10", "close": 19.52, "volume": 10800.0}, {"date": "2022-10-11", "close": 19.65, "volume": 20365.0}, {"date": "2022-10-12", "close": 19.03, "volume": 907.0}, {"date": "2022-10-13", "close": 19.5148, "volume": 11899.0}, {"date": "2022-10-14", "close": 19.78, "volume": 6130.0}, {"date": "2022-10-17", "close": 19.934, "volume": 3463.0}, {"date": "2022-10-18", "close": 19.5, "volume": 8554.0}, {"date": "2022-10-19", "close": 19.1, "volume": 1890.0}, {"date": "2022-10-20", "close": 19.5034, "volume": 2588.0}, {"date": "2022-10-21", "close": 19.5, "volume": 2591.0}, {"date": "2022-10-24", "close": 18.9937, "volume": 976.0}, {"date": "2022-10-25", "close": 19.5781, "volume": 147.0}, {"date": "2022-10-26", "close": 19.5, "volume": 2102.0}, {"date": "2022-10-27", "close": 18.9, "volume": 1344.0}, {"date": "2022-10-28", "close": 19.2, "volume": 4026.0}, {"date": "2022-10-31", "close": 19.39, "volume": 9548.0}, {"date": "2022-11-01", "close": 18.88, "volume": 5624.0}, {"date": "2022-11-02", "close": 18.8, "volume": 1605.0}, {"date": "2022-11-03", "close": 18.16, "volume": 4130.0}, {"date": "2022-11-04", "close": 17.72, "volume": 7675.0}, {"date": "2022-11-07", "close": 17.15, "volume": 10415.0}, {"date": "2022-11-08", "close": 16.3101, "volume": 26409.0}, {"date": "2022-11-09", "close": 16.4, "volume": 16305.0}, {"date": "2022-11-10", "close": 17.0, "volume": 3105.0}, {"date": "2022-11-11", "close": 17.0, "volume": 2014.0}, {"date": "2022-11-14", "close": 16.86, "volume": 1336.0}, {"date": "2022-11-15", "close": 16.85, "volume": 5926.0}, {"date": "2022-11-16", "close": 16.4, "volume": 738.0}, {"date": "2022-11-17", "close": 16.6, "volume": 18388.0}, {"date": "2022-11-18", "close": 16.6, "volume": null}, {"date": "2022-11-21", "close": 17.26, "volume": 10432.0}, {"date": "2022-11-22", "close": 17.38, "volume": 14780.0}, {"date": "2022-11-23", "close": 17.8, "volume": 6802.0}, {"date": "2022-11-25", "close": 18.0, "volume": 7345.0}, {"date": "2022-11-28", "close": 17.61, "volume": 2821.0}, {"date": "2022-11-29", "close": 17.8, "volume": 3262.0}, {"date": "2022-11-30", "close": 17.61, "volume": 3537.0}, {"date": "2022-12-01", "close": 17.3094, "volume": 11370.0}, {"date": "2022-12-02", "close": 16.6817, "volume": 8460.0}, {"date": "2022-12-05", "close": 16.9, "volume": 8456.0}, {"date": "2022-12-06", "close": 17.2, "volume": 10223.0}, {"date": "2022-12-07", "close": 17.51, "volume": 7718.0}, {"date": "2022-12-08", "close": 17.79, "volume": 4018.0}, {"date": "2022-12-09", "close": 17.61, "volume": 559.0}, {"date": "2022-12-12", "close": 17.785, "volume": 353.0}, {"date": "2022-12-13", "close": 17.79, "volume": 370.0}, {"date": "2022-12-14", "close": 17.48, "volume": 2397.0}, {"date": "2022-12-15", "close": 17.3897, "volume": 2675.0}, {"date": "2022-12-16", "close": 17.8, "volume": 887.0}, {"date": "2022-12-19", "close": 16.6, "volume": 5343.0}, {"date": "2022-12-20", "close": 16.39, "volume": 1490.0}, {"date": "2022-12-21", "close": 16.33, "volume": 544.0}, {"date": "2022-12-22", "close": 16.4, "volume": 557.0}, {"date": "2022-12-23", "close": 16.4, "volume": 1362.0}, {"date": "2022-12-27", "close": 15.8, "volume": 5557.0}, {"date": "2022-12-28", "close": 15.95, "volume": 1009.0}, {"date": "2022-12-29", "close": 16.125, "volume": 1023.0}, {"date": "2022-12-30", "close": 15.9, "volume": 2677.0}, {"date": "2023-01-03", "close": 15.9, "volume": null}, {"date": "2023-01-04", "close": 16.002, "volume": 3717.0}, {"date": "2023-01-05", "close": 16.002, "volume": null}, {"date": "2023-01-06", "close": 17.2, "volume": 1008.0}, {"date": "2023-01-09", "close": 17.14, "volume": 13832.0}, {"date": "2023-01-10", "close": 17.11, "volume": 2090.0}, {"date": "2023-01-11", "close": 16.95, "volume": 3968.0}, {"date": "2023-01-12", "close": 17.128, "volume": 10425.0}, {"date": "2023-01-13", "close": 17.15, "volume": 4271.0}, {"date": "2023-01-17", "close": 16.922, "volume": 260.0}, {"date": "2023-01-18", "close": 16.725, "volume": 339.0}, {"date": "2023-01-19", "close": 16.725, "volume": null}, {"date": "2023-01-20", "close": 17.12, "volume": 2284.0}, {"date": "2023-01-23", "close": 17.01, "volume": 9917.0}, {"date": "2023-01-24", "close": 16.95, "volume": 6831.0}, {"date": "2023-01-25", "close": 16.98, "volume": 4547.0}, {"date": "2023-01-26", "close": 17.4, "volume": 27516.0}, {"date": "2023-01-27", "close": 16.89, "volume": 13768.0}, {"date": "2023-01-30", "close": 17.2, "volume": 3327.0}, {"date": "2023-01-31", "close": 17.23, "volume": 4147.0}, {"date": "2023-02-01", "close": 17.5, "volume": 1717.0}, {"date": "2023-02-02", "close": 17.4, "volume": 9266.0}, {"date": "2023-02-03", "close": 16.71, "volume": 10833.0}, {"date": "2023-02-06", "close": 16.6, "volume": 4722.0}, {"date": "2023-02-07", "close": 16.79, "volume": 3451.0}, {"date": "2023-02-08", "close": 16.53, "volume": 14018.0}, {"date": "2023-02-09", "close": 16.505, "volume": 2963.0}, {"date": "2023-02-10", "close": 16.3, "volume": 1393.0}, {"date": "2023-02-13", "close": 16.2, "volume": 2590.0}, {"date": "2023-02-14", "close": 16.26, "volume": 6902.0}, {"date": "2023-02-15", "close": 15.86, "volume": 7901.0}, {"date": "2023-02-16", "close": 15.7, "volume": 4726.0}, {"date": "2023-02-17", "close": 15.7606, "volume": 13626.0}, {"date": "2023-02-21", "close": 15.49, "volume": 2287.0}, {"date": "2023-02-22", "close": 15.8, "volume": 8522.0}, {"date": "2023-02-23", "close": 15.32, "volume": 5397.0}, {"date": "2023-02-24", "close": 15.32, "volume": null}, {"date": "2023-02-27", "close": 15.32, "volume": null}, {"date": "2023-02-28", "close": 15.47, "volume": 4449.0}, {"date": "2023-03-01", "close": 15.35, "volume": 263.0}, {"date": "2023-03-02", "close": 15.29, "volume": 617.0}, {"date": "2023-03-03", "close": 16.55, "volume": 15342.0}, {"date": "2023-03-06", "close": 16.71, "volume": 5021.0}, {"date": "2023-03-07", "close": 16.63, "volume": 5067.0}, {"date": "2023-03-08", "close": 16.63, "volume": null}, {"date": "2023-03-09", "close": 17.0, "volume": 1445.0}, {"date": "2023-03-10", "close": 16.9899, "volume": 792.0}, {"date": "2023-03-13", "close": 16.6, "volume": 5523.0}, {"date": "2023-03-14", "close": 16.36, "volume": 1892.0}, {"date": "2023-03-15", "close": 17.3, "volume": 892.0}, {"date": "2023-03-16", "close": 17.06, "volume": 189.0}, {"date": "2023-03-17", "close": 17.5, "volume": 1245.0}, {"date": "2023-03-20", "close": 17.71, "volume": 11344.0}, {"date": "2023-03-21", "close": 17.2, "volume": 2786.0}, {"date": "2023-03-22", "close": 16.86, "volume": 1303.0}, {"date": "2023-03-23", "close": 17.0, "volume": 9725.0}, {"date": "2023-03-24", "close": 17.0, "volume": 2817.0}, {"date": "2023-03-27", "close": 16.41, "volume": 429.0}, {"date": "2023-03-28", "close": 16.86, "volume": 13411.0}, {"date": "2023-03-29", "close": 16.24, "volume": 654.0}, {"date": "2023-03-30", "close": 16.61, "volume": 4073.0}, {"date": "2023-03-31", "close": 16.41, "volume": 1844.0}, {"date": "2023-04-03", "close": 16.41, "volume": null}, {"date": "2023-04-04", "close": 17.17, "volume": 541.0}, {"date": "2023-04-05", "close": 17.75, "volume": 3492.0}, {"date": "2023-04-06", "close": 16.9, "volume": 13839.0}, {"date": "2023-04-10", "close": 16.5, "volume": 8469.0}, {"date": "2023-04-11", "close": 16.3, "volume": 5501.0}, {"date": "2023-04-12", "close": 16.45, "volume": 2411.0}, {"date": "2023-04-13", "close": 16.69, "volume": 499.0}, {"date": "2023-04-14", "close": 16.3, "volume": 5793.0}, {"date": "2023-04-17", "close": 16.05, "volume": 13420.0}, {"date": "2023-04-18", "close": 15.9, "volume": 720.0}, {"date": "2023-04-19", "close": 16.0606, "volume": 3338.0}, {"date": "2023-04-20", "close": 16.06, "volume": 531.0}, {"date": "2023-04-21", "close": 16.545, "volume": 995.0}, {"date": "2023-04-24", "close": 16.25, "volume": 1468.0}, {"date": "2023-04-25", "close": 15.95, "volume": 693.0}, {"date": "2023-04-26", "close": 15.98, "volume": 4414.0}, {"date": "2023-04-27", "close": 15.81, "volume": 3084.0}, {"date": "2023-04-28", "close": 15.9, "volume": 2399.0}, {"date": "2023-05-01", "close": 15.5, "volume": 1512.0}, {"date": "2023-05-02", "close": 15.69, "volume": 396.0}, {"date": "2023-05-03", "close": 15.51, "volume": 6530.0}, {"date": "2023-05-04", "close": 15.51, "volume": null}, {"date": "2023-05-05", "close": 15.6, "volume": 11309.0}, {"date": "2023-05-08", "close": 15.71, "volume": 2751.0}, {"date": "2023-05-09", "close": 16.09, "volume": 7132.0}, {"date": "2023-05-10", "close": 15.65, "volume": 3485.0}, {"date": "2023-05-11", "close": 15.9, "volume": 4531.0}, {"date": "2023-05-12", "close": 15.93, "volume": 2020.0}, {"date": "2023-05-15", "close": 15.8, "volume": 6242.0}, {"date": "2023-05-16", "close": 15.85, "volume": 1860.0}, {"date": "2023-05-17", "close": 16.2, "volume": 12243.0}, {"date": "2023-05-18", "close": 16.6, "volume": 11925.0}, {"date": "2023-05-19", "close": 17.57, "volume": 14762.0}, {"date": "2023-05-22", "close": 18.5571, "volume": 15517.0}, {"date": "2023-05-23", "close": 18.7, "volume": 3976.0}, {"date": "2023-05-24", "close": 18.52, "volume": 4330.0}, {"date": "2023-05-25", "close": 18.64, "volume": 1795.0}, {"date": "2023-05-26", "close": 18.2801, "volume": 5037.0}, {"date": "2023-05-30", "close": 19.05, "volume": 4365.0}, {"date": "2023-05-31", "close": 19.0, "volume": 2737.0}, {"date": "2023-06-01", "close": 18.98, "volume": 1056.0}, {"date": "2023-06-02", "close": 19.0, "volume": 2209.0}, {"date": "2023-06-05", "close": 19.0, "volume": 9816.0}, {"date": "2023-06-06", "close": 18.6218, "volume": 1192.0}, {"date": "2023-06-07", "close": 18.741, "volume": 1144.0}, {"date": "2023-06-08", "close": 18.97, "volume": 2438.0}, {"date": "2023-06-09", "close": 19.0, "volume": 1275.0}, {"date": "2023-06-12", "close": 18.75, "volume": 3174.0}, {"date": "2023-06-13", "close": 19.24, "volume": 5097.0}, {"date": "2023-06-14", "close": 19.14, "volume": 6130.0}, {"date": "2023-06-15", "close": 18.94, "volume": 1000.0}, {"date": "2023-06-16", "close": 18.97, "volume": 4332.0}, {"date": "2023-06-20", "close": 18.94, "volume": 909.0}, {"date": "2023-06-21", "close": 19.0989, "volume": 901.0}, {"date": "2023-06-22", "close": 18.67, "volume": 1333.0}, {"date": "2023-06-23", "close": 19.15, "volume": 559.0}, {"date": "2023-06-26", "close": 18.72, "volume": 1150.0}, {"date": "2023-06-27", "close": 18.72, "volume": null}, {"date": "2023-06-28", "close": 18.26, "volume": 7514.0}, {"date": "2023-06-29", "close": 19.0, "volume": 7894.0}, {"date": "2023-06-30", "close": 19.1, "volume": 1088.0}, {"date": "2023-07-03", "close": 18.0208, "volume": 2262.0}, {"date": "2023-07-05", "close": 18.28, "volume": 442.0}, {"date": "2023-07-06", "close": 18.28, "volume": null}, {"date": "2023-07-07", "close": 18.3203, "volume": 3489.0}, {"date": "2023-07-10", "close": 18.64, "volume": 1819.0}, {"date": "2023-07-11", "close": 18.64, "volume": 676.0}, {"date": "2023-07-12", "close": 18.93, "volume": 455.0}, {"date": "2023-07-13", "close": 18.47, "volume": 662.0}, {"date": "2023-07-14", "close": 18.47, "volume": null}, {"date": "2023-07-17", "close": 18.47, "volume": null}, {"date": "2023-07-18", "close": 18.65, "volume": 652.0}, {"date": "2023-07-19", "close": 18.94, "volume": 2137.0}, {"date": "2023-07-20", "close": 18.78, "volume": 1351.0}, {"date": "2023-07-21", "close": 18.55, "volume": 241.0}, {"date": "2023-07-24", "close": 18.6939, "volume": 1584.0}, {"date": "2023-07-25", "close": 18.88, "volume": 703.0}, {"date": "2023-07-26", "close": 18.5859, "volume": 2794.0}, {"date": "2023-07-27", "close": 18.5859, "volume": null}, {"date": "2023-07-28", "close": 18.5859, "volume": null}, {"date": "2023-07-31", "close": 18.0, "volume": 3498.0}, {"date": "2023-08-01", "close": 18.0, "volume": null}, {"date": "2023-08-02", "close": 17.58, "volume": 4298.0}, {"date": "2023-08-03", "close": 18.4, "volume": 1908.0}, {"date": "2023-08-04", "close": 18.1042, "volume": 725.0}, {"date": "2023-08-07", "close": 17.84, "volume": 340.0}, {"date": "2023-08-08", "close": 17.39, "volume": 3835.0}, {"date": "2023-08-09", "close": 17.39, "volume": 621.0}, {"date": "2023-08-10", "close": 17.652, "volume": 2073.0}, {"date": "2023-08-11", "close": 17.21, "volume": 1985.0}, {"date": "2023-08-14", "close": 16.5, "volume": 7470.0}, {"date": "2023-08-15", "close": 16.4999, "volume": 859.0}, {"date": "2023-08-16", "close": 16.3161, "volume": 937.0}, {"date": "2023-08-17", "close": 16.1, "volume": 1115.0}, {"date": "2023-08-18", "close": 16.1379, "volume": 3433.0}, {"date": "2023-08-21", "close": 15.95, "volume": 2233.0}, {"date": "2023-08-22", "close": 15.75, "volume": 876.0}, {"date": "2023-08-23", "close": 15.655, "volume": 2223.0}, {"date": "2023-08-24", "close": 16.0, "volume": 3325.0}, {"date": "2023-08-25", "close": 16.11, "volume": 5534.0}, {"date": "2023-08-28", "close": 17.764, "volume": 5027.0}, {"date": "2023-08-29", "close": 17.1, "volume": 1379.0}, {"date": "2023-08-30", "close": 16.7, "volume": 3670.0}, {"date": "2023-08-31", "close": 17.01, "volume": 4076.0}, {"date": "2023-09-01", "close": 17.41, "volume": 1058.0}, {"date": "2023-09-05", "close": 16.85, "volume": 7991.0}, {"date": "2023-09-06", "close": 18.06, "volume": 944.0}, {"date": "2023-09-07", "close": 17.535, "volume": 307.0}, {"date": "2023-09-08", "close": 16.9, "volume": 3585.0}, {"date": "2023-09-11", "close": 16.51, "volume": 1290.0}, {"date": "2023-09-12", "close": 16.46, "volume": 160.0}, {"date": "2023-09-13", "close": 16.6, "volume": 5853.0}, {"date": "2023-09-14", "close": 16.6, "volume": 2123.0}, {"date": "2023-09-15", "close": 16.0, "volume": 5845.0}, {"date": "2023-09-18", "close": 15.9, "volume": 2258.0}, {"date": "2023-09-19", "close": 15.899, "volume": 3692.0}, {"date": "2023-09-20", "close": 15.8, "volume": 320.0}, {"date": "2023-09-21", "close": 15.81, "volume": 1900.0}, {"date": "2023-09-22", "close": 15.81, "volume": null}, {"date": "2023-09-25", "close": 15.76, "volume": 4645.0}, {"date": "2023-09-26", "close": 15.5201, "volume": 660.0}, {"date": "2023-09-27", "close": 16.0, "volume": 1489.0}, {"date": "2023-09-28", "close": 15.56, "volume": 472.0}, {"date": "2023-09-29", "close": 15.7, "volume": 656.0}, {"date": "2023-10-02", "close": 15.6, "volume": 1722.0}, {"date": "2023-10-03", "close": 15.65, "volume": 2396.0}, {"date": "2023-10-04", "close": 15.3, "volume": 5889.0}, {"date": "2023-10-05", "close": 15.08, "volume": 797.0}, {"date": "2023-10-06", "close": 15.2, "volume": 1109.0}, {"date": "2023-10-09", "close": 15.535, "volume": 908.0}, {"date": "2023-10-10", "close": 15.1251, "volume": 383.0}, {"date": "2023-10-11", "close": 15.01, "volume": 8218.0}, {"date": "2023-10-12", "close": 15.18, "volume": 3922.0}, {"date": "2023-10-13", "close": 14.63, "volume": 8592.0}, {"date": "2023-10-16", "close": 16.28, "volume": 54000.0}, {"date": "2023-10-17", "close": 16.95, "volume": 12602.0}, {"date": "2023-10-18", "close": 17.05, "volume": 4875.0}, {"date": "2023-10-19", "close": 16.94, "volume": 10029.0}, {"date": "2023-10-20", "close": 16.9697, "volume": 6113.0}, {"date": "2023-10-23", "close": 17.11, "volume": 7319.0}, {"date": "2023-10-24", "close": 17.37, "volume": 6238.0}, {"date": "2023-10-25", "close": 17.06, "volume": 1656.0}, {"date": "2023-10-26", "close": 17.0923, "volume": 2371.0}, {"date": "2023-10-27", "close": 17.0923, "volume": null}, {"date": "2023-10-30", "close": 17.715, "volume": 2037.0}, {"date": "2023-10-31", "close": 17.0, "volume": 1602.0}, {"date": "2023-11-01", "close": 17.7, "volume": 1773.0}, {"date": "2023-11-02", "close": 18.63, "volume": 15297.0}, {"date": "2023-11-03", "close": 18.0, "volume": 13748.0}, {"date": "2023-11-06", "close": 17.75, "volume": 1515.0}, {"date": "2023-11-07", "close": 17.44, "volume": 1088.0}, {"date": "2023-11-08", "close": 17.31, "volume": 2624.0}, {"date": "2023-11-09", "close": 17.53, "volume": 583.0}, {"date": "2023-11-10", "close": 18.12, "volume": 1479.0}, {"date": "2023-11-13", "close": 17.905, "volume": 3331.0}, {"date": "2023-11-14", "close": 18.0169, "volume": 581.0}, {"date": "2023-11-15", "close": 17.6, "volume": 1436.0}, {"date": "2023-11-16", "close": 17.4605, "volume": 729.0}, {"date": "2023-11-17", "close": 17.1, "volume": 8826.0}, {"date": "2023-11-20", "close": 17.35, "volume": 4987.0}, {"date": "2023-11-21", "close": 17.35, "volume": null}, {"date": "2023-11-22", "close": 17.17, "volume": 998.0}, {"date": "2023-11-24", "close": 17.17, "volume": null}, {"date": "2023-11-27", "close": 17.09, "volume": 987.0}, {"date": "2023-11-28", "close": 15.9, "volume": 9705.0}, {"date": "2023-11-29", "close": 16.03, "volume": 1667.0}, {"date": "2023-11-30", "close": 16.16, "volume": 8842.0}, {"date": "2023-12-01", "close": 16.3357, "volume": 7064.0}, {"date": "2023-12-04", "close": 16.25, "volume": 4106.0}, {"date": "2023-12-05", "close": 16.045, "volume": 2556.0}, {"date": "2023-12-06", "close": 16.0, "volume": 1068.0}, {"date": "2023-12-07", "close": 16.13, "volume": 816.0}, {"date": "2023-12-08", "close": 16.76, "volume": 5681.0}, {"date": "2023-12-11", "close": 16.1791, "volume": 6561.0}, {"date": "2023-12-12", "close": 16.3, "volume": 1153.0}, {"date": "2023-12-13", "close": 16.4, "volume": 1327.0}, {"date": "2023-12-14", "close": 16.4, "volume": 1816.0}, {"date": "2023-12-15", "close": 16.39, "volume": 3303.0}, {"date": "2023-12-18", "close": 16.31, "volume": 3188.0}, {"date": "2023-12-19", "close": 17.1, "volume": 8360.0}, {"date": "2023-12-20", "close": 17.33, "volume": 2420.0}, {"date": "2023-12-21", "close": 16.91, "volume": 2892.0}, {"date": "2023-12-22", "close": 17.21, "volume": 4189.0}, {"date": "2023-12-26", "close": 16.95, "volume": 3564.0}, {"date": "2023-12-27", "close": 17.25, "volume": 7808.0}, {"date": "2023-12-28", "close": 17.44, "volume": 1712.0}, {"date": "2023-12-29", "close": 17.52, "volume": 1740.0}, {"date": "2024-01-02", "close": 17.6, "volume": 1580.0}, {"date": "2024-01-03", "close": 18.324, "volume": 4831.0}, {"date": "2024-01-04", "close": 18.55, "volume": 8952.0}, {"date": "2024-01-05", "close": 19.35, "volume": 9720.0}, {"date": "2024-01-08", "close": 19.42, "volume": 5713.0}, {"date": "2024-01-09", "close": 20.24, "volume": 13497.0}, {"date": "2024-01-10", "close": 21.2, "volume": 18680.0}, {"date": "2024-01-11", "close": 20.1, "volume": 5564.0}, {"date": "2024-01-12", "close": 20.92, "volume": 9288.0}, {"date": "2024-01-16", "close": 21.0, "volume": 6701.0}, {"date": "2024-01-17", "close": 20.875, "volume": 5381.0}, {"date": "2024-01-18", "close": 20.98, "volume": 1935.0}, {"date": "2024-01-19", "close": 21.12, "volume": 4692.0}, {"date": "2024-01-22", "close": 21.51, "volume": 10360.0}, {"date": "2024-01-23", "close": 21.7, "volume": 3522.0}, {"date": "2024-01-24", "close": 21.35, "volume": 9919.0}, {"date": "2024-01-25", "close": 21.55, "volume": 5050.0}, {"date": "2024-01-26", "close": 21.52, "volume": 6297.0}, {"date": "2024-01-29", "close": 22.5, "volume": 11514.0}, {"date": "2024-01-30", "close": 22.5, "volume": 7871.0}, {"date": "2024-01-31", "close": 21.52, "volume": 9347.0}, {"date": "2024-02-01", "close": 21.66, "volume": 6467.0}, {"date": "2024-02-02", "close": 21.44, "volume": 15255.0}, {"date": "2024-02-05", "close": 20.72, "volume": 4329.0}, {"date": "2024-02-06", "close": 20.75, "volume": 11698.0}, {"date": "2024-02-07", "close": 20.75, "volume": 11010.0}, {"date": "2024-02-08", "close": 21.11, "volume": 11568.0}, {"date": "2024-02-09", "close": 18.59, "volume": 34964.0}, {"date": "2024-02-12", "close": 17.81, "volume": 14131.0}, {"date": "2024-02-13", "close": 17.7, "volume": 5113.0}, {"date": "2024-02-14", "close": 17.99, "volume": 4733.0}, {"date": "2024-02-15", "close": 18.335, "volume": 20253.0}, {"date": "2024-02-16", "close": 17.66, "volume": 11986.0}, {"date": "2024-02-20", "close": 17.49, "volume": 13443.0}, {"date": "2024-02-21", "close": 17.6, "volume": 10445.0}, {"date": "2024-02-22", "close": 17.11, "volume": 8213.0}, {"date": "2024-02-23", "close": 16.55, "volume": 6919.0}, {"date": "2024-02-26", "close": 17.0, "volume": 12880.0}, {"date": "2024-02-27", "close": 16.5001, "volume": 10303.0}, {"date": "2024-02-28", "close": 16.94, "volume": 9148.0}, {"date": "2024-02-29", "close": 17.1, "volume": 1318.0}, {"date": "2024-03-01", "close": 16.81, "volume": 1126.0}, {"date": "2024-03-04", "close": 17.75, "volume": 15059.0}, {"date": "2024-03-05", "close": 17.37, "volume": 9074.0}, {"date": "2024-03-06", "close": 17.5, "volume": 12484.0}, {"date": "2024-03-07", "close": 17.39, "volume": 4794.0}, {"date": "2024-03-08", "close": 17.28, "volume": 5122.0}, {"date": "2024-03-11", "close": 17.4, "volume": 4749.0}, {"date": "2024-03-12", "close": 17.33, "volume": 6555.0}, {"date": "2024-03-13", "close": 17.4, "volume": 7586.0}, {"date": "2024-03-14", "close": 17.4, "volume": 5123.0}, {"date": "2024-03-15", "close": 17.15, "volume": 9173.0}, {"date": "2024-03-18", "close": 17.2, "volume": 9058.0}, {"date": "2024-03-19", "close": 17.01, "volume": 7403.0}, {"date": "2024-03-20", "close": 17.2, "volume": 7441.0}, {"date": "2024-03-21", "close": 17.79, "volume": 5523.0}, {"date": "2024-03-22", "close": 17.39, "volume": 6119.0}, {"date": "2024-03-25", "close": 17.145, "volume": 3131.0}, {"date": "2024-03-26", "close": 17.22, "volume": 3974.0}, {"date": "2024-03-27", "close": 17.41, "volume": 4336.0}, {"date": "2024-03-28", "close": 17.6, "volume": 2303.0}, {"date": "2024-04-01", "close": 17.55, "volume": 3028.0}, {"date": "2024-04-02", "close": 17.75, "volume": 5160.0}, {"date": "2024-04-03", "close": 18.25, "volume": 9023.0}, {"date": "2024-04-04", "close": 18.33, "volume": 10243.0}, {"date": "2024-04-05", "close": 17.95, "volume": 6430.0}, {"date": "2024-04-08", "close": 18.11, "volume": 11228.0}, {"date": "2024-04-09", "close": 17.82, "volume": 5359.0}, {"date": "2024-04-10", "close": 18.15, "volume": 4020.0}, {"date": "2024-04-11", "close": 18.4, "volume": 9846.0}, {"date": "2024-04-12", "close": 18.04, "volume": 8410.0}, {"date": "2024-04-15", "close": 18.968, "volume": 6062.0}, {"date": "2024-04-16", "close": 18.42, "volume": 4495.0}, {"date": "2024-04-17", "close": 18.26, "volume": 5689.0}, {"date": "2024-04-18", "close": 18.75, "volume": 6217.0}, {"date": "2024-04-19", "close": 19.001, "volume": 7257.0}, {"date": "2024-04-22", "close": 18.54, "volume": 4699.0}, {"date": "2024-04-23", "close": 18.75, "volume": 4743.0}, {"date": "2024-04-24", "close": 18.5, "volume": 4522.0}, {"date": "2024-04-25", "close": 18.46, "volume": 5650.0}, {"date": "2024-04-26", "close": 18.68, "volume": 6402.0}, {"date": "2024-04-29", "close": 18.4, "volume": 5239.0}, {"date": "2024-04-30", "close": 18.5, "volume": 4129.0}, {"date": "2024-05-01", "close": 18.61, "volume": 2297.0}, {"date": "2024-05-02", "close": 18.22, "volume": 4619.0}, {"date": "2024-05-03", "close": 18.25, "volume": 21410.0}, {"date": "2024-05-06", "close": 17.78, "volume": 24702.0}, {"date": "2024-05-07", "close": 17.9, "volume": 5883.0}, {"date": "2024-05-08", "close": 18.7, "volume": 10641.0}, {"date": "2024-05-09", "close": 18.45, "volume": 18583.0}, {"date": "2024-05-10", "close": 18.61, "volume": 12133.0}, {"date": "2024-05-13", "close": 18.91, "volume": 9093.0}, {"date": "2024-05-14", "close": 19.33, "volume": 12651.0}, {"date": "2024-05-15", "close": 19.59, "volume": 8419.0}, {"date": "2024-05-16", "close": 19.95, "volume": 14364.0}, {"date": "2024-05-17", "close": 19.5, "volume": 1981.0}, {"date": "2024-05-20", "close": 19.3, "volume": 4263.0}, {"date": "2024-05-21", "close": 19.154, "volume": 5023.0}, {"date": "2024-05-22", "close": 19.65, "volume": 6545.0}, {"date": "2024-05-23", "close": 19.52, "volume": 3404.0}, {"date": "2024-05-24", "close": 19.74, "volume": 2480.0}, {"date": "2024-05-28", "close": 19.67, "volume": 7987.0}, {"date": "2024-05-29", "close": 19.25, "volume": 4794.0}, {"date": "2024-05-30", "close": 19.6, "volume": 10215.0}, {"date": "2024-05-31", "close": 19.71, "volume": 3639.0}, {"date": "2024-06-03", "close": 19.53, "volume": 11464.0}, {"date": "2024-06-04", "close": 19.88, "volume": 4139.0}, {"date": "2024-06-05", "close": 19.75, "volume": 4999.0}, {"date": "2024-06-06", "close": 19.75, "volume": 10174.0}, {"date": "2024-06-07", "close": 19.48, "volume": 4603.0}, {"date": "2024-06-10", "close": 19.58, "volume": 3896.0}, {"date": "2024-06-11", "close": 19.86, "volume": 4772.0}, {"date": "2024-06-12", "close": 19.7, "volume": 4565.0}, {"date": "2024-06-13", "close": 19.6, "volume": 8128.0}, {"date": "2024-06-14", "close": 19.32, "volume": 1836.0}, {"date": "2024-06-17", "close": 19.3, "volume": 4965.0}, {"date": "2024-06-18", "close": 18.95, "volume": 3446.0}, {"date": "2024-06-20", "close": 18.79, "volume": 1547.0}, {"date": "2024-06-21", "close": 18.79, "volume": 7215.0}, {"date": "2024-06-24", "close": 18.49, "volume": 6110.0}, {"date": "2024-06-25", "close": 18.6, "volume": 1861.0}, {"date": "2024-06-26", "close": 18.89, "volume": 1595.0}, {"date": "2024-06-27", "close": 18.9, "volume": 936.0}, {"date": "2024-06-28", "close": 19.64, "volume": 6234.0}, {"date": "2024-07-01", "close": 18.35, "volume": 12302.0}, {"date": "2024-07-02", "close": 17.93, "volume": 8230.0}, {"date": "2024-07-03", "close": 17.13, "volume": 3892.0}, {"date": "2024-07-05", "close": 17.45, "volume": 7283.0}, {"date": "2024-07-08", "close": 17.9, "volume": 3502.0}, {"date": "2024-07-09", "close": 17.64, "volume": 8967.0}, {"date": "2024-07-10", "close": 17.93, "volume": 6549.0}, {"date": "2024-07-11", "close": 17.55, "volume": 6160.0}, {"date": "2024-07-12", "close": 17.77, "volume": 11016.0}, {"date": "2024-07-15", "close": 18.51, "volume": 11388.0}, {"date": "2024-07-16", "close": 19.4, "volume": 14152.0}, {"date": "2024-07-17", "close": 19.9, "volume": 9006.0}, {"date": "2024-07-18", "close": 19.25, "volume": 12297.0}, {"date": "2024-07-19", "close": 19.6, "volume": 6154.0}, {"date": "2024-07-22", "close": 19.05, "volume": 5236.0}, {"date": "2024-07-23", "close": 19.4, "volume": 1449.0}, {"date": "2024-07-24", "close": 19.22, "volume": 788.0}, {"date": "2024-07-25", "close": 19.08, "volume": 710.0}, {"date": "2024-07-26", "close": 18.79, "volume": 1813.0}, {"date": "2024-07-29", "close": 19.79, "volume": 9265.0}, {"date": "2024-07-30", "close": 20.32, "volume": 21467.0}, {"date": "2024-07-31", "close": 20.22, "volume": 12058.0}, {"date": "2024-08-01", "close": 20.31, "volume": 4251.0}, {"date": "2024-08-02", "close": 19.605, "volume": 3456.0}, {"date": "2024-08-05", "close": 17.94, "volume": 15362.0}, {"date": "2024-08-06", "close": 19.17, "volume": 8541.0}, {"date": "2024-08-07", "close": 19.22, "volume": 5758.0}, {"date": "2024-08-08", "close": 19.64, "volume": 4640.0}, {"date": "2024-08-09", "close": 19.32, "volume": 3756.0}, {"date": "2024-08-12", "close": 18.82, "volume": 6435.0}, {"date": "2024-08-13", "close": 18.65, "volume": 2105.0}, {"date": "2024-08-14", "close": 18.67, "volume": 1049.0}, {"date": "2024-08-15", "close": 19.42, "volume": 6230.0}, {"date": "2024-08-16", "close": 19.75, "volume": 3253.0}, {"date": "2024-08-19", "close": 19.9799, "volume": 4842.0}, {"date": "2024-08-20", "close": 19.95, "volume": 2707.0}, {"date": "2024-08-21", "close": 20.52, "volume": 29816.0}, {"date": "2024-08-22", "close": 20.7, "volume": 6851.0}, {"date": "2024-08-23", "close": 20.95, "volume": 9309.0}, {"date": "2024-08-26", "close": 21.2, "volume": 6091.0}, {"date": "2024-08-27", "close": 21.63, "volume": 11875.0}, {"date": "2024-08-28", "close": 21.975, "volume": 6437.0}, {"date": "2024-08-29", "close": 23.12, "volume": 17943.0}, {"date": "2024-08-30", "close": 23.33, "volume": 12276.0}, {"date": "2024-09-03", "close": 22.33, "volume": 14195.0}, {"date": "2024-09-04", "close": 22.1, "volume": 33283.0}, {"date": "2024-09-05", "close": 22.255, "volume": 35488.0}, {"date": "2024-09-06", "close": 23.28, "volume": 26474.0}, {"date": "2024-09-09", "close": 26.485, "volume": 35726.0}, {"date": "2024-09-10", "close": 27.04, "volume": 16447.0}, {"date": "2024-09-11", "close": 25.71, "volume": 26659.0}, {"date": "2024-09-12", "close": 26.1, "volume": 11887.0}, {"date": "2024-09-13", "close": 26.69, "volume": 25334.0}, {"date": "2024-09-16", "close": 28.39, "volume": 59898.0}, {"date": "2024-09-17", "close": 24.75, "volume": 63829.0}, {"date": "2024-09-18", "close": 25.5, "volume": 42700.0}, {"date": "2024-09-19", "close": 27.62, "volume": 12885.0}, {"date": "2024-09-20", "close": 26.71, "volume": 22072.0}, {"date": "2024-09-23", "close": 28.05, "volume": 38858.0}, {"date": "2024-09-24", "close": 26.6, "volume": 30139.0}, {"date": "2024-09-25", "close": 28.3, "volume": 26150.0}, {"date": "2024-09-26", "close": 27.52, "volume": 24891.0}, {"date": "2024-09-27", "close": 27.34, "volume": 28668.0}, {"date": "2024-09-30", "close": 29.85, "volume": 40269.0}, {"date": "2024-10-01", "close": 31.34, "volume": 42469.0}, {"date": "2024-10-02", "close": 30.76, "volume": 60732.0}, {"date": "2024-10-03", "close": 30.74, "volume": 21748.0}, {"date": "2024-10-04", "close": 31.04, "volume": 30096.0}, {"date": "2024-10-07", "close": 28.01, "volume": 16341.0}, {"date": "2024-10-08", "close": 27.68, "volume": 16605.0}, {"date": "2024-10-09", "close": 29.25, "volume": 11277.0}, {"date": "2024-10-10", "close": 29.14, "volume": 14537.0}, {"date": "2024-10-11", "close": 29.39, "volume": 14465.0}, {"date": "2024-10-14", "close": 27.99, "volume": 18937.0}, {"date": "2024-10-15", "close": 28.1, "volume": 10232.0}, {"date": "2024-10-16", "close": 28.35, "volume": 9263.0}, {"date": "2024-10-17", "close": 28.05, "volume": 9786.0}, {"date": "2024-10-18", "close": 26.95, "volume": 10275.0}, {"date": "2024-10-21", "close": 28.44, "volume": 19574.0}, {"date": "2024-10-22", "close": 28.44, "volume": 9485.0}, {"date": "2024-10-23", "close": 27.37, "volume": 6093.0}, {"date": "2024-10-24", "close": 28.49, "volume": 13618.0}, {"date": "2024-10-25", "close": 29.07, "volume": 9387.0}, {"date": "2024-10-28", "close": 30.21, "volume": 15847.0}, {"date": "2024-10-29", "close": 30.21, "volume": 8624.0}, {"date": "2024-10-30", "close": 30.5, "volume": 8020.0}, {"date": "2024-10-31", "close": 31.02, "volume": 35917.0}, {"date": "2024-11-01", "close": 36.94, "volume": 449157.0}, {"date": "2024-11-04", "close": 40.63, "volume": 84726.0}, {"date": "2024-11-05", "close": 41.21, "volume": 51094.0}, {"date": "2024-11-06", "close": 43.05, "volume": 45438.0}, {"date": "2024-11-07", "close": 41.1, "volume": 21938.0}, {"date": "2024-11-08", "close": 42.68, "volume": 14828.0}, {"date": "2024-11-11", "close": 47.34, "volume": 62122.0}, {"date": "2024-11-12", "close": 49.55, "volume": 55951.0}, {"date": "2024-11-13", "close": 46.96, "volume": 38460.0}, {"date": "2024-11-14", "close": 47.81, "volume": 66570.0}, {"date": "2024-11-15", "close": 46.11, "volume": 20576.0}, {"date": "2024-11-18", "close": 41.96, "volume": 45491.0}, {"date": "2024-11-19", "close": 45.21, "volume": 21804.0}, {"date": "2024-11-20", "close": 47.63, "volume": 18048.0}, {"date": "2024-11-21", "close": 42.33, "volume": 39767.0}, {"date": "2024-11-22", "close": 46.75, "volume": 21852.0}, {"date": "2024-11-25", "close": 49.0, "volume": 37254.0}, {"date": "2024-11-26", "close": 50.25, "volume": 50589.0}, {"date": "2024-11-27", "close": 50.99, "volume": 56626.0}, {"date": "2024-11-29", "close": 51.0, "volume": 25571.0}, {"date": "2024-12-02", "close": 49.01, "volume": 58206.0}, {"date": "2024-12-03", "close": 53.82, "volume": 69933.0}, {"date": "2024-12-04", "close": 50.7, "volume": 55819.0}, {"date": "2024-12-05", "close": 53.79, "volume": 44775.0}, {"date": "2024-12-06", "close": 53.77, "volume": 46992.0}, {"date": "2024-12-09", "close": 47.32, "volume": 53127.0}, {"date": "2024-12-10", "close": 49.7, "volume": 27125.0}, {"date": "2024-12-11", "close": 48.19, "volume": 11190.0}, {"date": "2024-12-12", "close": 49.76, "volume": 18412.0}, {"date": "2024-12-13", "close": 49.44, "volume": 9225.0}, {"date": "2024-12-16", "close": 48.48, "volume": 11362.0}, {"date": "2024-12-17", "close": 48.45, "volume": 8371.0}, {"date": "2024-12-18", "close": 45.73, "volume": 46245.0}, {"date": "2024-12-19", "close": 46.35, "volume": 18125.0}, {"date": "2024-12-20", "close": 48.74, "volume": 64423.0}, {"date": "2024-12-23", "close": 45.9, "volume": 8707.0}, {"date": "2024-12-24", "close": 48.13, "volume": 10613.0}, {"date": "2024-12-26", "close": 49.71, "volume": 17475.0}, {"date": "2024-12-27", "close": 49.3, "volume": 8852.0}, {"date": "2024-12-30", "close": 45.91, "volume": 19246.0}, {"date": "2024-12-31", "close": 46.75, "volume": 10224.0}, {"date": "2025-01-02", "close": 46.36, "volume": 27419.0}, {"date": "2025-01-03", "close": 46.99, "volume": 16446.0}, {"date": "2025-01-06", "close": 57.78, "volume": 75910.0}, {"date": "2025-01-07", "close": 52.0, "volume": 33503.0}, {"date": "2025-01-08", "close": 49.7, "volume": 33865.0}, {"date": "2025-01-10", "close": 46.97, "volume": 26860.0}, {"date": "2025-01-13", "close": 46.74, "volume": 19066.0}, {"date": "2025-01-14", "close": 45.0, "volume": 15511.0}, {"date": "2025-01-15", "close": 45.3, "volume": 12904.0}, {"date": "2025-01-16", "close": 44.33, "volume": 19171.0}, {"date": "2025-01-17", "close": 44.35, "volume": 31542.0}, {"date": "2025-01-21", "close": 44.32, "volume": 29941.0}, {"date": "2025-01-22", "close": 41.65, "volume": 26575.0}, {"date": "2025-01-23", "close": 41.86, "volume": 16013.0}, {"date": "2025-01-24", "close": 40.66, "volume": 23534.0}, {"date": "2025-01-27", "close": 41.27, "volume": 42734.0}, {"date": "2025-01-28", "close": 41.79, "volume": 20432.0}, {"date": "2025-01-29", "close": 43.26, "volume": 41529.0}, {"date": "2025-01-30", "close": 42.95, "volume": 32189.0}, {"date": "2025-01-31", "close": 37.97, "volume": 98270.0}, {"date": "2025-02-03", "close": 35.3, "volume": 49616.0}, {"date": "2025-02-04", "close": 34.34, "volume": 28804.0}, {"date": "2025-02-05", "close": 32.47, "volume": 49756.0}, {"date": "2025-02-06", "close": 34.34, "volume": 29150.0}, {"date": "2025-02-07", "close": 33.59, "volume": 23009.0}, {"date": "2025-02-10", "close": 33.25, "volume": 24968.0}, {"date": "2025-02-11", "close": 35.79, "volume": 34623.0}, {"date": "2025-02-12", "close": 34.505, "volume": 14944.0}, {"date": "2025-02-13", "close": 34.56, "volume": 6214.0}, {"date": "2025-02-14", "close": 35.42, "volume": 13781.0}, {"date": "2025-02-18", "close": 36.18, "volume": 21926.0}, {"date": "2025-02-19", "close": 34.43, "volume": 28543.0}, {"date": "2025-02-20", "close": 33.33, "volume": 18957.0}, {"date": "2025-02-21", "close": 32.0, "volume": 10601.0}, {"date": "2025-02-24", "close": 33.11, "volume": 36713.0}, {"date": "2025-02-25", "close": 33.87, "volume": 14451.0}, {"date": "2025-02-26", "close": 33.22, "volume": 9521.0}, {"date": "2025-02-27", "close": 33.73, "volume": 22197.0}, {"date": "2025-02-28", "close": 34.72, "volume": 14924.0}, {"date": "2025-03-03", "close": 36.07, "volume": 35963.0}, {"date": "2025-03-04", "close": 34.32, "volume": 18710.0}, {"date": "2025-03-05", "close": 34.35, "volume": 22913.0}, {"date": "2025-03-06", "close": 34.04, "volume": 19920.0}, {"date": "2025-03-07", "close": 40.08, "volume": 157090.0}, {"date": "2025-03-10", "close": 44.37, "volume": 101820.0}, {"date": "2025-03-11", "close": 47.78, "volume": 66251.0}, {"date": "2025-03-12", "close": 46.53, "volume": 47282.0}, {"date": "2025-03-13", "close": 45.7, "volume": 32760.0}, {"date": "2025-03-14", "close": 49.66, "volume": 58754.0}, {"date": "2025-03-17", "close": 48.89, "volume": 36103.0}, {"date": "2025-03-18", "close": 49.78, "volume": 18979.0}, {"date": "2025-03-19", "close": 49.85, "volume": 22739.0}, {"date": "2025-03-20", "close": 49.05, "volume": 20932.0}, {"date": "2025-03-21", "close": 48.92, "volume": 14151.0}, {"date": "2025-03-24", "close": 50.0, "volume": 31144.0}, {"date": "2025-03-25", "close": 49.62, "volume": 46335.0}, {"date": "2025-03-26", "close": 49.41, "volume": 18699.0}, {"date": "2025-03-27", "close": 49.98, "volume": 15749.0}, {"date": "2025-03-28", "close": 48.23, "volume": 24986.0}, {"date": "2025-03-31", "close": 49.58, "volume": 28636.0}, {"date": "2025-04-01", "close": 51.4, "volume": 40330.0}, {"date": "2025-04-02", "close": 55.19, "volume": 76587.0}, {"date": "2025-04-03", "close": 50.645, "volume": 51254.0}, {"date": "2025-04-04", "close": 50.9, "volume": 37372.0}, {"date": "2025-04-07", "close": 52.87, "volume": 98206.0}, {"date": "2025-04-08", "close": 54.97, "volume": 59651.0}, {"date": "2025-04-09", "close": 58.63, "volume": 65867.0}, {"date": "2025-04-10", "close": 61.1, "volume": 52819.0}, {"date": "2025-04-11", "close": 63.23, "volume": 55528.0}, {"date": "2025-04-14", "close": 59.31, "volume": 68603.0}, {"date": "2025-04-15", "close": 63.94, "volume": 33399.0}, {"date": "2025-04-16", "close": 61.33, "volume": 37335.0}, {"date": "2025-04-17", "close": 60.83, "volume": 31110.0}, {"date": "2025-04-21", "close": 58.31, "volume": 35715.0}, {"date": "2025-04-22", "close": 63.46, "volume": 55086.0}, {"date": "2025-04-23", "close": 63.67, "volume": 44644.0}, {"date": "2025-04-24", "close": 66.92, "volume": 77804.0}, {"date": "2025-04-25", "close": 64.89, "volume": 54417.0}, {"date": "2025-04-28", "close": 69.0, "volume": 53556.0}, {"date": "2025-04-29", "close": 66.4, "volume": 44992.0}, {"date": "2025-04-30", "close": 65.68, "volume": 31957.0}, {"date": "2025-05-01", "close": 67.3, "volume": 26842.0}, {"date": "2025-05-02", "close": 45.86, "volume": 278796.0}, {"date": "2025-05-05", "close": 44.94, "volume": 156361.0}, {"date": "2025-05-06", "close": 44.8, "volume": 81953.0}, {"date": "2025-05-07", "close": 42.715, "volume": 48350.0}, {"date": "2025-05-08", "close": 43.38, "volume": 45734.0}, {"date": "2025-05-09", "close": 44.29, "volume": 30731.0}, {"date": "2025-05-12", "close": 40.27, "volume": 137195.0}, {"date": "2025-05-13", "close": 42.49, "volume": 79008.0}, {"date": "2025-05-14", "close": 43.34, "volume": 35822.0}, {"date": "2025-05-15", "close": 43.12, "volume": 31046.0}, {"date": "2025-05-16", "close": 43.12, "volume": 36519.0}, {"date": "2025-05-19", "close": 43.23, "volume": 27433.0}, {"date": "2025-05-20", "close": 44.57, "volume": 33923.0}, {"date": "2025-05-21", "close": 44.4, "volume": 49171.0}, {"date": "2025-05-22", "close": 45.62, "volume": 34101.0}, {"date": "2025-05-23", "close": 46.24, "volume": 32196.0}, {"date": "2025-05-27", "close": 44.11, "volume": 51849.0}, {"date": "2025-05-28", "close": 41.29, "volume": 47692.0}, {"date": "2025-05-29", "close": 40.35, "volume": 44796.0}, {"date": "2025-05-30", "close": 40.045, "volume": 34484.0}, {"date": "2025-06-02", "close": 39.24, "volume": 39559.0}, {"date": "2025-06-03", "close": 42.785, "volume": 53733.0}, {"date": "2025-06-04", "close": 41.25, "volume": 35717.0}, {"date": "2025-06-05", "close": 42.23, "volume": 37091.0}, {"date": "2025-06-06", "close": 42.91, "volume": 37080.0}, {"date": "2025-06-09", "close": 41.25, "volume": 30102.0}, {"date": "2025-06-10", "close": 42.25, "volume": 24283.0}, {"date": "2025-06-11", "close": 41.76, "volume": 45480.0}, {"date": "2025-06-12", "close": 40.915, "volume": 27547.0}, {"date": "2025-06-13", "close": 39.56, "volume": 24785.0}, {"date": "2025-06-16", "close": 40.57, "volume": 17220.0}, {"date": "2025-06-17", "close": 42.63, "volume": 58979.0}, {"date": "2025-06-18", "close": 40.84, "volume": 26717.0}, {"date": "2025-06-20", "close": 40.54, "volume": 19842.0}, {"date": "2025-06-23", "close": 41.82, "volume": 101739.0}, {"date": "2025-06-24", "close": 42.37, "volume": 95469.0}, {"date": "2025-06-25", "close": 42.16, "volume": 64108.0}, {"date": "2025-06-26", "close": 43.11, "volume": 68757.0}, {"date": "2025-06-27", "close": 44.88, "volume": 373981.0}, {"date": "2025-06-30", "close": 43.64, "volume": 101477.0}, {"date": "2025-07-01", "close": 43.59, "volume": 52493.0}, {"date": "2025-07-02", "close": 45.05, "volume": 43133.0}, {"date": "2025-07-03", "close": 47.82, "volume": 27791.0}, {"date": "2025-07-07", "close": 46.22, "volume": 111901.0}, {"date": "2025-07-08", "close": 47.695, "volume": 68414.0}, {"date": "2025-07-09", "close": 48.99, "volume": 56880.0}, {"date": "2025-07-10", "close": 47.76, "volume": 40695.0}, {"date": "2025-07-11", "close": 45.01, "volume": 43593.0}, {"date": "2025-07-14", "close": 46.23, "volume": 92752.0}, {"date": "2025-07-15", "close": 45.18, "volume": 66451.0}, {"date": "2025-07-16", "close": 47.53, "volume": 58828.0}, {"date": "2025-07-17", "close": 47.27, "volume": 34341.0}, {"date": "2025-07-18", "close": 46.19, "volume": 24947.0}, {"date": "2025-07-21", "close": 46.66, "volume": 23139.0}, {"date": "2025-07-22", "close": 47.67, "volume": 21191.0}, {"date": "2025-07-23", "close": 50.6, "volume": 24829.0}, {"date": "2025-07-24", "close": 49.82, "volume": 38686.0}, {"date": "2025-07-25", "close": 49.43, "volume": 17780.0}, {"date": "2025-07-28", "close": 53.5, "volume": 147036.0}, {"date": "2025-07-29", "close": 51.52, "volume": 63890.0}, {"date": "2025-07-30", "close": 50.28, "volume": 39353.0}, {"date": "2025-07-31", "close": 50.05, "volume": 27633.0}, {"date": "2025-08-01", "close": 47.35, "volume": 43246.0}, {"date": "2025-08-04", "close": 45.705, "volume": 57239.0}, {"date": "2025-08-05", "close": 45.09, "volume": 35499.0}, {"date": "2025-08-06", "close": 45.73, "volume": 24268.0}, {"date": "2025-08-07", "close": 46.53, "volume": 19868.0}, {"date": "2025-08-08", "close": 47.75, "volume": 22316.0}, {"date": "2025-08-11", "close": 38.41, "volume": 137780.0}, {"date": "2025-08-12", "close": 39.42, "volume": 125307.0}, {"date": "2025-08-13", "close": 42.34, "volume": 42593.0}, {"date": "2025-08-14", "close": 40.71, "volume": 32371.0}, {"date": "2025-08-15", "close": 42.73, "volume": 33791.0}, {"date": "2025-08-18", "close": 44.1, "volume": 28340.0}, {"date": "2025-08-19", "close": 43.92, "volume": 20277.0}, {"date": "2025-08-20", "close": 44.74, "volume": 13852.0}, {"date": "2025-08-21", "close": 48.0, "volume": 32107.0}, {"date": "2025-08-22", "close": 46.025, "volume": 36424.0}, {"date": "2025-08-25", "close": 46.21, "volume": 21680.0}, {"date": "2025-08-26", "close": 46.71, "volume": 22817.0}, {"date": "2025-08-27", "close": 45.5, "volume": 24852.0}, {"date": "2025-08-28", "close": 46.45, "volume": 19140.0}, {"date": "2025-08-29", "close": 46.88, "volume": 14342.0}, {"date": "2025-09-02", "close": 46.04, "volume": 14137.0}, {"date": "2025-09-03", "close": 46.47, "volume": 15083.0}, {"date": "2025-09-04", "close": 45.74, "volume": 22660.0}, {"date": "2025-09-05", "close": 38.19, "volume": 90753.0}, {"date": "2025-09-08", "close": 35.57, "volume": 78360.0}, {"date": "2025-09-09", "close": 36.39, "volume": 64732.0}, {"date": "2025-09-10", "close": 35.7, "volume": 42604.0}, {"date": "2025-09-11", "close": 35.185, "volume": 34676.0}, {"date": "2025-09-12", "close": 33.07, "volume": 47860.0}, {"date": "2025-09-15", "close": 32.62, "volume": 54667.0}, {"date": "2025-09-16", "close": 33.81, "volume": 44181.0}, {"date": "2025-09-17", "close": 32.69, "volume": 33581.0}, {"date": "2025-09-18", "close": 34.76, "volume": 53292.0}, {"date": "2025-09-19", "close": 34.36, "volume": 46804.0}, {"date": "2025-09-22", "close": 34.34, "volume": 24169.0}, {"date": "2025-09-23", "close": 33.91, "volume": 22600.0}, {"date": "2025-09-24", "close": 34.94, "volume": 26757.0}, {"date": "2025-09-25", "close": 33.65, "volume": 21411.0}, {"date": "2025-09-26", "close": 33.99, "volume": 22066.0}, {"date": "2025-09-29", "close": 33.9, "volume": 21937.0}, {"date": "2025-09-30", "close": 33.85, "volume": 35459.0}, {"date": "2025-10-01", "close": 33.79, "volume": 22725.0}, {"date": "2025-10-02", "close": 33.59, "volume": 18816.0}, {"date": "2025-10-03", "close": 34.03, "volume": 34073.0}, {"date": "2025-10-06", "close": 33.84, "volume": 20086.0}, {"date": "2025-10-07", "close": 32.82, "volume": 31773.0}, {"date": "2025-10-08", "close": 34.74, "volume": 48633.0}, {"date": "2025-10-09", "close": 34.65, "volume": 37910.0}, {"date": "2025-10-10", "close": 33.33, "volume": 27440.0}, {"date": "2025-10-13", "close": 26.52, "volume": 489670.0}, {"date": "2025-10-14", "close": 25.35, "volume": 141999.0}, {"date": "2025-10-15", "close": 25.12, "volume": 60152.0}, {"date": "2025-10-16", "close": 23.905, "volume": 82989.0}, {"date": "2025-10-17", "close": 26.22, "volume": 196705.0}, {"date": "2025-10-20", "close": 25.64, "volume": 72081.0}, {"date": "2025-10-21", "close": 26.08, "volume": 34830.0}, {"date": "2025-10-22", "close": 26.36, "volume": 50967.0}, {"date": "2025-10-23", "close": 28.07, "volume": 107969.0}, {"date": "2025-10-24", "close": 28.4, "volume": 44443.0}, {"date": "2025-10-27", "close": 28.87, "volume": 32923.0}, {"date": "2025-10-28", "close": 28.71, "volume": 28686.0}, {"date": "2025-10-29", "close": 30.71, "volume": 79422.0}, {"date": "2025-10-30", "close": 30.63, "volume": 43724.0}, {"date": "2025-10-31", "close": 36.24, "volume": 137010.0}, {"date": "2025-11-03", "close": 35.9, "volume": 103397.0}, {"date": "2025-11-04", "close": 33.74, "volume": 42544.0}, {"date": "2025-11-05", "close": 32.35, "volume": 28147.0}, {"date": "2025-11-06", "close": 32.59, "volume": 31830.0}, {"date": "2025-11-07", "close": 30.95, "volume": 46430.0}, {"date": "2025-11-10", "close": 32.53, "volume": 23111.0}, {"date": "2025-11-11", "close": 33.61, "volume": 33224.0}, {"date": "2025-11-12", "close": 32.48, "volume": 19068.0}, {"date": "2025-11-13", "close": 31.84, "volume": 19768.0}, {"date": "2025-11-14", "close": 32.09, "volume": 26592.0}, {"date": "2025-11-17", "close": 30.46, "volume": 30572.0}, {"date": "2025-11-18", "close": 30.34, "volume": 46324.0}, {"date": "2025-11-19", "close": 28.91, "volume": 32743.0}, {"date": "2025-11-20", "close": 30.83, "volume": 49787.0}, {"date": "2025-11-21", "close": 32.66, "volume": 41904.0}, {"date": "2025-11-24", "close": 33.0, "volume": 25938.0}, {"date": "2025-11-25", "close": 36.41, "volume": 48595.0}, {"date": "2025-11-26", "close": 36.76, "volume": 27291.0}, {"date": "2025-11-28", "close": 36.44, "volume": 14505.0}, {"date": "2025-12-01", "close": 37.47, "volume": 19027.0}, {"date": "2025-12-02", "close": 37.56, "volume": 29439.0}, {"date": "2025-12-03", "close": 39.16, "volume": 37248.0}, {"date": "2025-12-04", "close": 40.7, "volume": 19587.0}, {"date": "2025-12-05", "close": 40.22, "volume": 14897.0}, {"date": "2025-12-08", "close": 41.0, "volume": 15171.0}, {"date": "2025-12-09", "close": 41.71, "volume": 21039.0}, {"date": "2025-12-10", "close": 42.49, "volume": 22668.0}, {"date": "2025-12-11", "close": 43.565, "volume": 36993.0}, {"date": "2025-12-12", "close": 43.38, "volume": 34031.0}, {"date": "2025-12-15", "close": 43.8, "volume": 32062.0}, {"date": "2025-12-16", "close": 44.7, "volume": 47417.0}, {"date": "2025-12-17", "close": 43.09, "volume": 51440.0}, {"date": "2025-12-18", "close": 42.18, "volume": 21517.0}, {"date": "2025-12-19", "close": 38.68, "volume": 46185.0}, {"date": "2025-12-22", "close": 42.68, "volume": 48759.0}, {"date": "2025-12-23", "close": 41.385, "volume": 32314.0}, {"date": "2025-12-24", "close": 40.4, "volume": 62536.0}, {"date": "2025-12-26", "close": 39.45, "volume": 10707.0}, {"date": "2025-12-29", "close": 39.44, "volume": 19690.0}, {"date": "2025-12-30", "close": 38.595, "volume": 24472.0}, {"date": "2025-12-31", "close": 38.48, "volume": 29030.0}, {"date": "2026-01-02", "close": 37.72, "volume": 29044.0}, {"date": "2026-01-05", "close": 38.72, "volume": 21118.0}, {"date": "2026-01-06", "close": 40.96, "volume": 29612.0}, {"date": "2026-01-07", "close": 40.04, "volume": 41341.0}, {"date": "2026-01-08", "close": 41.3, "volume": 11181.0}, {"date": "2026-01-09", "close": 41.74, "volume": 53029.0}, {"date": "2026-01-12", "close": 43.27, "volume": 19250.0}, {"date": "2026-01-13", "close": 40.34, "volume": 38380.0}, {"date": "2026-01-14", "close": 41.08, "volume": 7431.0}, {"date": "2026-01-15", "close": 41.73, "volume": 32840.0}, {"date": "2026-01-16", "close": 42.23, "volume": 15461.0}, {"date": "2026-01-20", "close": 41.73, "volume": 5886.0}, {"date": "2026-01-21", "close": 40.85, "volume": 23662.0}, {"date": "2026-01-22", "close": 40.42, "volume": 19133.0}, {"date": "2026-01-23", "close": 39.12, "volume": 12323.0}, {"date": "2026-01-26", "close": 40.87, "volume": 21161.0}, {"date": "2026-01-27", "close": 41.23, "volume": 30002.0}, {"date": "2026-01-28", "close": 39.42, "volume": 45494.0}, {"date": "2026-01-29", "close": 39.405, "volume": 13051.0}, {"date": "2026-01-30", "close": 39.23, "volume": 56191.0}, {"date": "2026-02-02", "close": 40.06, "volume": 33787.0}, {"date": "2026-02-03", "close": 40.03, "volume": 39000.0}, {"date": "2026-02-04", "close": 39.3, "volume": 35882.0}, {"date": "2026-02-05", "close": 38.45, "volume": 21858.0}, {"date": "2026-02-06", "close": 39.45, "volume": 20828.0}, {"date": "2026-02-09", "close": 39.7, "volume": 31835.0}, {"date": "2026-02-10", "close": 37.33, "volume": 29714.0}, {"date": "2026-02-11", "close": 38.03, "volume": 19906.0}, {"date": "2026-02-12", "close": 38.09, "volume": 17221.0}, {"date": "2026-02-13", "close": 39.48, "volume": 17328.0}, {"date": "2026-02-17", "close": 39.91, "volume": 13743.0}, {"date": "2026-02-18", "close": 40.66, "volume": 30673.0}, {"date": "2026-02-19", "close": 39.0, "volume": 20363.0}, {"date": "2026-02-20", "close": 39.52, "volume": 10106.0}, {"date": "2026-02-23", "close": 40.37, "volume": 16795.0}, {"date": "2026-02-24", "close": 41.95, "volume": 34853.0}, {"date": "2026-02-25", "close": 42.6, "volume": 22908.0}, {"date": "2026-02-26", "close": 44.68, "volume": 26242.0}, {"date": "2026-02-27", "close": 44.31, "volume": 21618.0}, {"date": "2026-03-02", "close": 46.13, "volume": 18068.0}, {"date": "2026-03-03", "close": 47.51, "volume": 26369.0}, {"date": "2026-03-04", "close": 48.05, "volume": 27094.0}, {"date": "2026-03-05", "close": 47.61, "volume": 19166.0}, {"date": "2026-03-06", "close": 45.29, "volume": 46496.0}, {"date": "2026-03-09", "close": 44.9, "volume": 16894.0}, {"date": "2026-03-10", "close": 44.72, "volume": 20749.0}, {"date": "2026-03-11", "close": 45.67, "volume": 58396.0}, {"date": "2026-03-12", "close": 46.82, "volume": 35972.0}, {"date": "2026-03-13", "close": 48.46, "volume": 40860.0}, {"date": "2026-03-16", "close": 49.63, "volume": 16585.0}, {"date": "2026-03-17", "close": 50.0, "volume": 32609.0}, {"date": "2026-03-18", "close": 48.97, "volume": 24383.0}, {"date": "2026-03-19", "close": 49.0, "volume": 17087.0}, {"date": "2026-03-20", "close": 46.54, "volume": 45269.0}, {"date": "2026-03-23", "close": 47.95, "volume": 26693.0}, {"date": "2026-03-24", "close": 49.99, "volume": 41888.0}, {"date": "2026-03-25", "close": 48.61, "volume": 21770.0}, {"date": "2026-03-26", "close": 49.3, "volume": 20144.0}, {"date": "2026-03-27", "close": 48.98, "volume": 30676.0}, {"date": "2026-03-30", "close": 47.44, "volume": 22673.0}, {"date": "2026-03-31", "close": 49.12, "volume": 11321.0}, {"date": "2026-04-01", "close": 50.99, "volume": 32751.0}, {"date": "2026-04-02", "close": 51.67, "volume": 28915.0}, {"date": "2026-04-06", "close": 48.53, "volume": 29065.0}, {"date": "2026-04-07", "close": 49.78, "volume": 29500.0}, {"date": "2026-04-08", "close": 48.97, "volume": 31181.0}, {"date": "2026-04-09", "close": 50.87, "volume": 18057.0}, {"date": "2026-04-10", "close": 51.48, "volume": 17004.0}, {"date": "2026-04-13", "close": 52.4, "volume": 12191.0}, {"date": "2026-04-14", "close": 52.77, "volume": 18878.0}, {"date": "2026-04-15", "close": 51.26, "volume": 17367.0}, {"date": "2026-04-16", "close": 52.6, "volume": 17594.0}, {"date": "2026-04-17", "close": 53.4, "volume": 30433.0}, {"date": "2026-04-20", "close": 53.3, "volume": 30627.0}, {"date": "2026-04-21", "close": 50.74, "volume": 19784.0}, {"date": "2026-04-22", "close": 50.76, "volume": 32318.0}, {"date": "2026-04-23", "close": 50.96, "volume": 33447.0}, {"date": "2026-04-24", "close": 52.1, "volume": 27059.0}, {"date": "2026-04-27", "close": 51.96, "volume": 14264.0}, {"date": "2026-04-28", "close": 51.51, "volume": 15461.0}, {"date": "2026-04-29", "close": 49.84, "volume": 23589.0}, {"date": "2026-04-30", "close": 50.14, "volume": 20268.0}, {"date": "2026-05-01", "close": 48.36, "volume": 52281.0}, {"date": "2026-05-04", "close": 51.23, "volume": 21966.0}, {"date": "2026-05-05", "close": 56.0, "volume": 39315.0}, {"date": "2026-05-06", "close": 58.5, "volume": 24718.0}, {"date": "2026-05-07", "close": 57.42, "volume": 27128.0}, {"date": "2026-05-08", "close": 59.27, "volume": 16070.0}, {"date": "2026-05-11", "close": 56.51, "volume": 37346.0}, {"date": "2026-05-12", "close": 56.5, "volume": 39571.0}, {"date": "2026-05-13", "close": 57.44, "volume": 18161.0}, {"date": "2026-05-14", "close": 58.65, "volume": 21667.0}, {"date": "2026-05-15", "close": 59.27, "volume": 18257.0}, {"date": "2026-05-18", "close": 59.16, "volume": 51863.0}, {"date": "2026-05-19", "close": 60.78, "volume": 23155.0}, {"date": "2026-05-20", "close": 63.47, "volume": 33230.0}, {"date": "2026-05-21", "close": 62.61, "volume": 54756.0}, {"date": "2026-05-22", "close": 63.52, "volume": 58554.0}, {"date": "2026-05-26", "close": 65.15, "volume": 55395.0}, {"date": "2026-05-27", "close": 64.58, "volume": 31885.0}, {"date": "2026-05-28", "close": 67.5, "volume": 47231.0}, {"date": "2026-05-29", "close": 64.77, "volume": 41022.0}, {"date": "2026-06-01", "close": 66.93, "volume": 28448.0}, {"date": "2026-06-02", "close": 66.75, "volume": 57948.0}, {"date": "2026-06-03", "close": 65.17, "volume": 66901.0}, {"date": "2026-06-04", "close": 67.0, "volume": 59309.0}, {"date": "2026-06-05", "close": 65.21, "volume": 67026.0}, {"date": "2026-06-08", "close": 65.0, "volume": 53233.0}, {"date": "2026-06-09", "close": 65.0, "volume": 75432.0}, {"date": "2026-06-10", "close": 61.98, "volume": 61296.0}, {"date": "2026-06-11", "close": 62.92, "volume": 70346.0}, {"date": "2026-06-12", "close": 62.2, "volume": 99816.0}, {"date": "2026-06-15", "close": 63.72, "volume": 69088.0}, {"date": "2026-06-16", "close": 62.32, "volume": 170185.0}, {"date": "2026-06-17", "close": 60.46, "volume": 61313.0}, {"date": "2026-06-18", "close": 64.37, "volume": 43394.0}, {"date": "2026-06-22", "close": 64.4, "volume": 125223.0}, {"date": "2026-06-23", "close": 63.39, "volume": 80420.0}, {"date": "2026-06-24", "close": 64.72, "volume": 110534.0}, {"date": "2026-06-25", "close": 65.31, "volume": 57741.0}, {"date": "2026-06-26", "close": 61.47, "volume": 114930.0}, {"date": "2026-06-29", "close": 58.395, "volume": 80205.0}, {"date": "2026-06-30", "close": 58.55, "volume": 28878.0}, {"date": "2026-07-01", "close": 62.74, "volume": 90202.0}, {"date": "2026-07-02", "close": 61.33, "volume": 59911.0}, {"date": "2026-07-06", "close": 61.83, "volume": 125133.0}, {"date": "2026-07-07", "close": 58.87, "volume": 48245.0}, {"date": "2026-07-08", "close": 59.77, "volume": 39783.0}, {"date": "2026-07-09", "close": 62.04, "volume": 160326.0}, {"date": "2026-07-10", "close": 62.89, "volume": 234748.0}, {"date": "2026-07-13", "close": 61.55, "volume": 132067.0}, {"date": "2026-07-14", "close": 58.26, "volume": 38447.0}, {"date": "2026-07-15", "close": 56.54, "volume": 45360.0}, {"date": "2026-07-16", "close": 59.08, "volume": 185174.0}, {"date": "2026-07-17", "close": 57.38, "volume": 141529.0}, {"date": "2026-07-20", "close": 54.66, "volume": 58306.0}, {"date": "2026-07-21", "close": 56.01, "volume": 187569.0}, {"date": "2026-07-22", "close": 53.43, "volume": 95815.0}, {"date": "2026-07-23", "close": 54.67, "volume": 47862.0}, {"date": "2026-07-24", "close": 54.93, "volume": 96523.0}, {"date": "2026-07-27", "close": 57.26, "volume": 86693.0}, {"date": "2026-07-28", "close": 56.34, "volume": 103648.0}, {"date": "2026-07-29", "close": 54.88, "volume": 58458.0}, {"date": "2026-07-30", "close": 56.65, "volume": 70840.0}, {"date": "2026-07-31", "close": 58.57, "volume": 67846.0}, {"date": "2026-08-03", "close": 63.61, "volume": 81073.0}, {"date": "2026-08-04", "close": 68.44, "volume": 81884.0}, {"date": "2026-08-05", "close": 66.3, "volume": 40806.0}, {"date": "2026-08-06", "close": 65.48, "volume": 63267.0}, {"date": "2026-08-07", "close": 65.56, "volume": 210504.0}, {"date": "2026-08-10", "close": 66.255, "volume": 121911.0}, {"date": "2026-08-11", "close": 66.72, "volume": 97231.0}, {"date": "2026-08-12", "close": 67.41, "volume": 114583.0}, {"date": "2026-08-13", "close": 67.9, "volume": 118217.0}, {"date": "2026-08-14", "close": 67.02, "volume": 24164.0}, {"date": "2026-08-17", "close": 67.15, "volume": 89631.0}, {"date": "2026-08-18", "close": 66.89, "volume": 23749.0}, {"date": "2026-08-19", "close": 66.94, "volume": 41853.0}, {"date": "2026-08-20", "close": 66.31, "volume": 35844.0}, {"date": "2026-08-21", "close": 65.67, "volume": 33039.0}, {"date": "2026-08-24", "close": 66.86, "volume": 25645.0}, {"date": "2026-08-25", "close": 65.22, "volume": 54965.0}, {"date": "2026-08-26", "close": 63.84, "volume": 79328.0}, {"date": "2026-08-27", "close": 64.86, "volume": 57444.0}, {"date": "2026-08-28", "close": 62.555, "volume": 56663.0}, {"date": "2026-08-31", "close": 62.1, "volume": 33634.0}, {"date": "2026-09-01", "close": 61.4, "volume": 92081.0}, {"date": "2026-09-02", "close": 62.58, "volume": 33824.0}, {"date": "2026-09-03", "close": 61.75, "volume": 64741.0}, {"date": "2026-09-04", "close": 73.41, "volume": 150235.0}, {"date": "2026-09-08", "close": 66.41, "volume": 106823.0}, {"date": "2026-09-09", "close": 60.7, "volume": 153684.0}, {"date": "2026-09-10", "close": 59.84, "volume": 65562.0}, {"date": "2026-09-11", "close": 62.805, "volume": 63036.0}, {"date": "2026-09-14", "close": 66.56, "volume": 126574.0}, {"date": "2026-09-15", "close": 66.91, "volume": 70651.0}, {"date": "2026-09-16", "close": 71.85, "volume": 105652.0}, {"date": "2026-09-17", "close": 69.475, "volume": 56168.0}, {"date": "2026-09-18", "close": 72.55, "volume": 84682.0}, {"date": "2026-09-21", "close": 72.52, "volume": 75929.0}, {"date": "2026-09-22", "close": 72.41, "volume": 42370.0}], "refreshing": true}