{"ticker": "PED", "overview": {"cik": "1141197", "ticker": "PED", "name": "PEDEVCO CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-008906", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008905", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "FORM 8-K", "accession": "0001654954-26-008485", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001654954-26-008401", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-15", "title": "FORM S-8", "accession": "0001654954-26-008382", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "FORM 424B3", "accession": "0001654954-26-008226", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001654954-26-007962", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-25", "title": "FORM S-3", "accession": "0001654954-26-007871", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-25", "title": "FORM 8-K/A", "accession": "0001654954-26-007860", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007764", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0000103623-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0000103623-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0000103623-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007662", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001654954-26-007591", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001654954-26-007586", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001654954-26-006883", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001654954-26-006879", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006837", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001654954-26-006724", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001654954-26-006667", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001654954-26-006660", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006498", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 1911910.0, "sell_n": 1, "sell_sum": 129417.12, "net": 1782492.88, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-10-08"}, "metrics": {"ticker": "PED", "has_prices": true, "as_of": "2026-10-12", "last": 13.24, "prev_close": 13.47, "change": -0.23000000000000043, "change_pct": -0.017074981440237596, "session_volume": 9829.0, "vwap_5": 12.934870262765466, "vwap_20": 13.547464333887332, "vwap_60": 13.108052271425667, "vwap_250": 14.034473333423199, "high_52w": 18.18, "low_52w": 9.098, "avg_volume_20": 30655.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654954-26-008905", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "Simon G. Kukes", "who_key": "KUKES SIMON G", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1911910.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PED's biggest backer adds $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1946705/000165495426008905/0001654954-26-008905-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "0001654954-26-007764", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "Moore Clark", "who_key": "Clark Moore", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 129417.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $129K of PED", "source_url": "https://www.sec.gov/Archives/edgar/data/1554740/000165495426007764/0001654954-26-007764-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001654954-26-007662", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "John K. Howie", "who_key": "Howie John K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12498.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1241052/000165495426007662/0001654954-26-007662-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001654954-26-006837", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "Reagan Tuck Dukes", "who_key": "DUKES REAGAN TUCK", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on PED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141197/000165495426006837/0001654954-26-006837-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001654954-26-006836", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "Robert Joseph Long", "who_key": "Long Robert Joseph", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on PED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141197/000165495426006836/0001654954-26-006836-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}], "recent_buys": [{"id": "0001654954-26-008905", "src": "INSIDERS", "ticker": "PED", "cik": "1141197", "company": "PEDEVCO CORP", "company_raw": "PEDEVCO CORP", "who": "Simon G. Kukes", "who_key": "KUKES SIMON G", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1911910.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PED's biggest backer adds $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1946705/000165495426008905/0001654954-26-008905-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pedevco Corp. Common Stock", "new_value": "PEDEVCO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001141197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001141197", "applied": 1, "detected_at": "2026-10-26T18:53:42.977455"}]}, "key_people": [{"who": "Simon G. Kukes", "who_key": "KUKES SIMON G", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1911910.0, "sold": 0, "net": 1911910.0, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1911910.0, "date": "2026-10-08", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1946705/000165495426008905/0001654954-26-008905-index.htm"}], "latest": {"action": "BUY", "amount": 1911910.0, "date": "2026-10-08", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1946705/000165495426008905/0001654954-26-008905-index.htm"}}, {"who": "Moore Clark", "who_key": "Clark Moore", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 129417.12, "net": -129417.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 129417.12, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554740/000165495426007764/0001654954-26-007764-index.htm"}], "latest": {"action": "SELL", "amount": 129417.12, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554740/000165495426007764/0001654954-26-007764-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -129417.12}, {"date": "2026-10-08", "net": 1911910.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001654954-26-008906", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008905", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "FORM 8-K", "accession": "0001654954-26-008485", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001654954-26-008401", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-15", "title": "FORM S-8", "accession": "0001654954-26-008382", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "FORM 424B3", "accession": "0001654954-26-008226", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001654954-26-007962", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-25", "title": "FORM S-3", "accession": "0001654954-26-007871", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-25", "title": "FORM 8-K/A", "accession": "0001654954-26-007860", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007764", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0000103623-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0000103623-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0000103623-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007662", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001654954-26-007591", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001654954-26-007586", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001654954-26-006883", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001654954-26-006879", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006837", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001654954-26-006724", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-15", "title": "Proxy statement", "accession": "0001654954-26-006667", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-15", "title": "Form ARS", "accession": "0001654954-26-006660", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-006498", "price_sensitive": false}], "performance": {"ticker": "PED", "has_prices": true, "summary": {"n": 1, "avg": 0.027950310559006167, "win_rate": 1.0, "best": 0.027950310559006167, "worst": 0.027950310559006167, "as_of": "2026-10-12"}, "buys": [{"who": "KUKES SIMON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1911910.0, "date": "2026-10-08", "score": 52.4, "ref_price": 12.88, "return": 0.027950310559006167}]}, "price_series": [{"date": "2016-10-12", "close": 33.4, "volume": 672.0}, {"date": "2016-10-13", "close": 32.98, "volume": 358.0}, {"date": "2016-10-14", "close": 31.82, "volume": 196.0}, {"date": "2016-10-17", "close": 31.72, "volume": 37.0}, {"date": "2016-10-18", "close": 30.0, "volume": 54.0}, {"date": "2016-10-19", "close": 31.54, "volume": 394.0}, {"date": "2016-10-20", "close": 29.86, "volume": 49.0}, {"date": "2016-10-21", "close": 31.0, "volume": 38.0}, {"date": "2016-10-24", "close": 26.0, "volume": 370.0}, {"date": "2016-10-25", "close": 28.04, "volume": 325.0}, {"date": "2016-10-26", "close": 26.0, "volume": 248.0}, {"date": "2016-10-27", "close": 26.46, "volume": 256.0}, {"date": "2016-10-28", "close": 34.0, "volume": 1790.0}, {"date": "2016-10-31", "close": 36.0, "volume": 1767.0}, {"date": "2016-11-01", "close": 36.0, "volume": 649.0}, {"date": "2016-11-02", "close": 38.0, "volume": 632.0}, {"date": "2016-11-03", "close": 37.26, "volume": 91.0}, {"date": "2016-11-04", "close": 33.32, "volume": 675.0}, {"date": "2016-11-07", "close": 30.0, "volume": 248.0}, {"date": "2016-11-08", "close": 29.82, "volume": 179.0}, {"date": "2016-11-09", "close": 30.4, "volume": 58.0}, {"date": "2016-11-10", "close": 28.0, "volume": 399.0}, {"date": "2016-11-11", "close": 27.02, "volume": 69.0}, {"date": "2016-11-14", "close": 25.2, "volume": 967.0}, {"date": "2016-11-15", "close": 24.0, "volume": 553.0}, {"date": "2016-11-16", "close": 23.6, "volume": 283.0}, {"date": "2016-11-17", "close": 23.0, "volume": 265.0}, {"date": "2016-11-18", "close": 22.64, "volume": 275.0}, {"date": "2016-11-21", "close": 25.48, "volume": 2562.0}, {"date": "2016-11-22", "close": 25.88, "volume": 982.0}, {"date": "2016-11-23", "close": 24.96, "volume": 1542.0}, {"date": "2016-11-25", "close": 23.14, "volume": 371.0}, {"date": "2016-11-28", "close": 22.0, "volume": 712.0}, {"date": "2016-11-29", "close": 23.54, "volume": 375.0}, {"date": "2016-11-30", "close": 23.98, "volume": 684.0}, {"date": "2016-12-01", "close": 26.64, "volume": 687.0}, {"date": "2016-12-02", "close": 23.8, "volume": 688.0}, {"date": "2016-12-05", "close": 21.62, "volume": 8326.0}, {"date": "2016-12-06", "close": 21.6, "volume": 2572.0}, {"date": "2016-12-07", "close": 20.3, "volume": 2852.0}, {"date": "2016-12-08", "close": 21.56, "volume": 8878.0}, {"date": "2016-12-09", "close": 22.48, "volume": 5554.0}, {"date": "2016-12-12", "close": 34.0, "volume": 18290.0}, {"date": "2016-12-13", "close": 30.0, "volume": 7117.0}, {"date": "2016-12-14", "close": 28.02, "volume": 2232.0}, {"date": "2016-12-15", "close": 25.2, "volume": 3115.0}, {"date": "2016-12-16", "close": 24.0, "volume": 2591.0}, {"date": "2016-12-19", "close": 22.8, "volume": 2753.0}, {"date": "2016-12-20", "close": 23.0, "volume": 4311.0}, {"date": "2016-12-21", "close": 23.86, "volume": 1222.0}, {"date": "2016-12-22", "close": 23.86, "volume": 4886.0}, {"date": "2016-12-23", "close": 22.4, "volume": 3594.0}, {"date": "2016-12-27", "close": 22.4, "volume": 1629.0}, {"date": "2016-12-28", "close": 22.0, "volume": 715.0}, {"date": "2016-12-29", "close": 22.0, "volume": 1343.0}, {"date": "2016-12-30", "close": 22.46, "volume": 1696.0}, {"date": "2017-01-03", "close": 21.82, "volume": 1267.0}, {"date": "2017-01-04", "close": 21.9, "volume": 1246.0}, {"date": "2017-01-05", "close": 22.2, "volume": 629.0}, {"date": "2017-01-06", "close": 22.0, "volume": 851.0}, {"date": "2017-01-09", "close": 21.1, "volume": 1152.0}, {"date": "2017-01-10", "close": 20.42, "volume": 1169.0}, {"date": "2017-01-11", "close": 20.16, "volume": 1914.0}, {"date": "2017-01-12", "close": 22.4, "volume": 6639.0}, {"date": "2017-01-13", "close": 22.0, "volume": 2125.0}, {"date": "2017-01-17", "close": 22.16, "volume": 2002.0}, {"date": "2017-01-18", "close": 21.58, "volume": 1071.0}, {"date": "2017-01-19", "close": 22.2, "volume": 1299.0}, {"date": "2017-01-20", "close": 22.06, "volume": 2622.0}, {"date": "2017-01-23", "close": 21.82, "volume": 708.0}, {"date": "2017-01-24", "close": 21.7, "volume": 1117.0}, {"date": "2017-01-25", "close": 21.02, "volume": 1657.0}, {"date": "2017-01-26", "close": 21.18, "volume": 1270.0}, {"date": "2017-01-27", "close": 21.16, "volume": 1079.0}, {"date": "2017-01-30", "close": 21.12, "volume": 1032.0}, {"date": "2017-01-31", "close": 21.92, "volume": 1122.0}, {"date": "2017-02-01", "close": 21.38, "volume": 647.0}, {"date": "2017-02-02", "close": 21.88, "volume": 683.0}, {"date": "2017-02-03", "close": 21.02, "volume": 526.0}, {"date": "2017-02-06", "close": 21.7, "volume": 538.0}, {"date": "2017-02-07", "close": 21.42, "volume": 882.0}, {"date": "2017-02-08", "close": 22.04, "volume": 1230.0}, {"date": "2017-02-09", "close": 22.8, "volume": 953.0}, {"date": "2017-02-10", "close": 21.02, "volume": 690.0}, {"date": "2017-02-13", "close": 22.0, "volume": 776.0}, {"date": "2017-02-14", "close": 22.0, "volume": 439.0}, {"date": "2017-02-15", "close": 21.02, "volume": 267.0}, {"date": "2017-02-16", "close": 21.62, "volume": 189.0}, {"date": "2017-02-17", "close": 22.02, "volume": 506.0}, {"date": "2017-02-21", "close": 22.82, "volume": 4648.0}, {"date": "2017-02-22", "close": 23.2, "volume": 1202.0}, {"date": "2017-02-23", "close": 21.4, "volume": 2038.0}, {"date": "2017-02-24", "close": 22.1, "volume": 295.0}, {"date": "2017-02-27", "close": 21.88, "volume": 504.0}, {"date": "2017-02-28", "close": 21.22, "volume": 245.0}, {"date": "2017-03-01", "close": 21.42, "volume": 108.0}, {"date": "2017-03-02", "close": 21.22, "volume": 539.0}, {"date": "2017-03-03", "close": 21.18, "volume": 936.0}, {"date": "2017-03-06", "close": 21.0, "volume": 410.0}, {"date": "2017-03-07", "close": 20.78, "volume": 522.0}, {"date": "2017-03-08", "close": 20.66, "volume": 1701.0}, {"date": "2017-03-09", "close": 20.68, "volume": 336.0}, {"date": "2017-03-10", "close": 20.72, "volume": 237.0}, {"date": "2017-03-13", "close": 20.78, "volume": 491.0}, {"date": "2017-03-14", "close": 20.7, "volume": 173.0}, {"date": "2017-03-15", "close": 20.4, "volume": 245.0}, {"date": "2017-03-16", "close": 20.7, "volume": 180.0}, {"date": "2017-03-17", "close": 20.62, "volume": 270.0}, {"date": "2017-03-20", "close": 21.6, "volume": 8072.0}, {"date": "2017-03-21", "close": 20.02, "volume": 2580.0}, {"date": "2017-03-22", "close": 19.5, "volume": 825.0}, {"date": "2017-03-23", "close": 19.6, "volume": 381.0}, {"date": "2017-03-24", "close": 19.76, "volume": 630.0}, {"date": "2017-03-27", "close": 19.48, "volume": 407.0}, {"date": "2017-03-28", "close": 19.02, "volume": 457.0}, {"date": "2017-03-29", "close": 19.2, "volume": 1060.0}, {"date": "2017-03-30", "close": 18.9, "volume": 533.0}, {"date": "2017-03-31", "close": 18.34, "volume": 113.0}, {"date": "2017-04-03", "close": 18.18, "volume": 372.0}, {"date": "2017-04-04", "close": 19.14, "volume": 1001.0}, {"date": "2017-04-05", "close": 19.16, "volume": 623.0}, {"date": "2017-04-06", "close": 21.2, "volume": 1248.0}, {"date": "2017-04-07", "close": 19.98, "volume": 1110.0}, {"date": "2017-04-10", "close": 22.8, "volume": 20642.0}, {"date": "2017-04-11", "close": 26.6, "volume": 10715.0}, {"date": "2017-04-12", "close": 24.6, "volume": 3664.0}, {"date": "2017-04-13", "close": 22.0, "volume": 3155.0}, {"date": "2017-04-17", "close": 20.8, "volume": 2139.0}, {"date": "2017-04-18", "close": 19.404, "volume": 1376.0}, {"date": "2017-04-19", "close": 20.18, "volume": 1628.0}, {"date": "2017-04-20", "close": 19.0, "volume": 380.0}, {"date": "2017-04-21", "close": 16.2, "volume": 4703.0}, {"date": "2017-04-24", "close": 15.2, "volume": 1071.0}, {"date": "2017-04-25", "close": 14.928, "volume": 1138.0}, {"date": "2017-04-26", "close": 14.888, "volume": 443.0}, {"date": "2017-04-27", "close": 14.6, "volume": 1422.0}, {"date": "2017-04-28", "close": 16.0, "volume": 6256.0}, {"date": "2017-05-01", "close": 14.202, "volume": 3872.0}, {"date": "2017-05-02", "close": 14.2, "volume": 1348.0}, {"date": "2017-05-03", "close": 13.464, "volume": 1157.0}, {"date": "2017-05-04", "close": 11.2, "volume": 2395.0}, {"date": "2017-05-05", "close": 11.002, "volume": 414.0}, {"date": "2017-05-08", "close": 11.6, "volume": 470.0}, {"date": "2017-05-09", "close": 10.602, "volume": 850.0}, {"date": "2017-05-10", "close": 19.4, "volume": 111950.0}, {"date": "2017-05-11", "close": 20.4, "volume": 96072.0}, {"date": "2017-05-12", "close": 17.8, "volume": 15717.0}, {"date": "2017-05-15", "close": 16.6, "volume": 6600.0}, {"date": "2017-05-16", "close": 16.04, "volume": 23120.0}, {"date": "2017-05-17", "close": 15.096, "volume": 8091.0}, {"date": "2017-05-18", "close": 13.8, "volume": 3113.0}, {"date": "2017-05-19", "close": 13.002, "volume": 3056.0}, {"date": "2017-05-22", "close": 13.0, "volume": 3168.0}, {"date": "2017-05-23", "close": 12.444, "volume": 1624.0}, {"date": "2017-05-24", "close": 12.032, "volume": 1548.0}, {"date": "2017-05-25", "close": 11.642, "volume": 1048.0}, {"date": "2017-05-26", "close": 11.884, "volume": 2073.0}, {"date": "2017-05-30", "close": 11.832, "volume": 1196.0}, {"date": "2017-05-31", "close": 13.798, "volume": 24712.0}, {"date": "2017-06-01", "close": 11.6, "volume": 3781.0}, {"date": "2017-06-02", "close": 12.0, "volume": 1513.0}, {"date": "2017-06-05", "close": 11.92, "volume": 3172.0}, {"date": "2017-06-06", "close": 12.2, "volume": 503.0}, {"date": "2017-06-07", "close": 13.4, "volume": 9309.0}, {"date": "2017-06-08", "close": 13.4, "volume": 4943.0}, {"date": "2017-06-09", "close": 13.26, "volume": 1995.0}, {"date": "2017-06-12", "close": 13.0, "volume": 905.0}, {"date": "2017-06-13", "close": 12.4, "volume": 1397.0}, {"date": "2017-06-14", "close": 13.0, "volume": 1421.0}, {"date": "2017-06-15", "close": 12.76, "volume": 420.0}, {"date": "2017-06-16", "close": 13.598, "volume": 1717.0}, {"date": "2017-06-19", "close": 13.6, "volume": 1398.0}, {"date": "2017-06-20", "close": 13.8, "volume": 1927.0}, {"date": "2017-06-21", "close": 13.8, "volume": 184.0}, {"date": "2017-06-22", "close": 20.802, "volume": 81740.0}, {"date": "2017-06-23", "close": 14.8, "volume": 39027.0}, {"date": "2017-06-26", "close": 12.702, "volume": 6379.0}, {"date": "2017-06-27", "close": 12.802, "volume": 2262.0}, {"date": "2017-06-28", "close": 12.202, "volume": 4789.0}, {"date": "2017-06-29", "close": 12.642, "volume": 7156.0}, {"date": "2017-06-30", "close": 12.872, "volume": 3491.0}, {"date": "2017-07-03", "close": 12.4, "volume": 675.0}, {"date": "2017-07-05", "close": 12.152, "volume": 2252.0}, {"date": "2017-07-06", "close": 13.4, "volume": 40635.0}, {"date": "2017-07-07", "close": 12.4, "volume": 7171.0}, {"date": "2017-07-10", "close": 12.402, "volume": 3573.0}, {"date": "2017-07-11", "close": 12.74, "volume": 3655.0}, {"date": "2017-07-12", "close": 13.024, "volume": 3845.0}, {"date": "2017-07-13", "close": 12.74, "volume": 1299.0}, {"date": "2017-07-14", "close": 13.2, "volume": 1109.0}, {"date": "2017-07-17", "close": 12.942, "volume": 2172.0}, {"date": "2017-07-18", "close": 13.1535, "volume": 2308.0}, {"date": "2017-07-19", "close": 12.66, "volume": 50762.0}, {"date": "2017-07-20", "close": 13.056, "volume": 3297.0}, {"date": "2017-07-21", "close": 12.76, "volume": 3060.0}, {"date": "2017-07-24", "close": 12.72, "volume": 2436.0}, {"date": "2017-07-25", "close": 12.8, "volume": 5120.0}, {"date": "2017-07-26", "close": 13.196, "volume": 1537.0}, {"date": "2017-07-27", "close": 13.35, "volume": 7357.0}, {"date": "2017-07-28", "close": 12.92, "volume": 3949.0}, {"date": "2017-07-31", "close": 12.9, "volume": 2452.0}, {"date": "2017-08-01", "close": 12.996, "volume": 2402.0}, {"date": "2017-08-02", "close": 12.8, "volume": 2341.0}, {"date": "2017-08-03", "close": 12.72, "volume": 3274.0}, {"date": "2017-08-04", "close": 12.72, "volume": 1524.0}, {"date": "2017-08-07", "close": 12.876, "volume": 2013.0}, {"date": "2017-08-08", "close": 12.802, "volume": 588.0}, {"date": "2017-08-09", "close": 13.178, "volume": 925.0}, {"date": "2017-08-10", "close": 12.76, "volume": 1189.0}, {"date": "2017-08-11", "close": 12.76, "volume": 654.0}, {"date": "2017-08-14", "close": 12.56, "volume": 1142.0}, {"date": "2017-08-15", "close": 12.56, "volume": 413.0}, {"date": "2017-08-16", "close": 12.54, "volume": 1812.0}, {"date": "2017-08-17", "close": 13.2, "volume": 15803.0}, {"date": "2017-08-18", "close": 14.6, "volume": 16511.0}, {"date": "2017-08-21", "close": 13.2, "volume": 5446.0}, {"date": "2017-08-22", "close": 12.4, "volume": 4521.0}, {"date": "2017-08-23", "close": 12.204, "volume": 1588.0}, {"date": "2017-08-24", "close": 13.594, "volume": 7544.0}, {"date": "2017-08-25", "close": 12.554, "volume": 17767.0}, {"date": "2017-08-28", "close": 12.608, "volume": 3248.0}, {"date": "2017-08-29", "close": 12.88, "volume": 5754.0}, {"date": "2017-08-30", "close": 12.6364, "volume": 2409.0}, {"date": "2017-08-31", "close": 13.24, "volume": 9765.0}, {"date": "2017-09-01", "close": 13.26, "volume": 5761.0}, {"date": "2017-09-05", "close": 13.2, "volume": 1475.0}, {"date": "2017-09-06", "close": 13.1, "volume": 1947.0}, {"date": "2017-09-07", "close": 13.362, "volume": 44969.0}, {"date": "2017-09-08", "close": 13.6, "volume": 7235.0}, {"date": "2017-09-11", "close": 12.78, "volume": 6845.0}, {"date": "2017-09-12", "close": 12.1, "volume": 4110.0}, {"date": "2017-09-13", "close": 12.332, "volume": 3823.0}, {"date": "2017-09-14", "close": 11.69, "volume": 4722.0}, {"date": "2017-09-15", "close": 11.166, "volume": 3379.0}, {"date": "2017-09-18", "close": 11.4, "volume": 3311.0}, {"date": "2017-09-19", "close": 11.598, "volume": 2681.0}, {"date": "2017-09-20", "close": 11.504, "volume": 3522.0}, {"date": "2017-09-21", "close": 11.554, "volume": 1118.0}, {"date": "2017-09-22", "close": 11.26, "volume": 1016.0}, {"date": "2017-09-25", "close": 11.2, "volume": 980.0}, {"date": "2017-09-26", "close": 11.398, "volume": 896.0}, {"date": "2017-09-27", "close": 11.216, "volume": 963.0}, {"date": "2017-09-28", "close": 11.598, "volume": 2365.0}, {"date": "2017-09-29", "close": 11.8, "volume": 2774.0}, {"date": "2017-10-02", "close": 11.42, "volume": 1547.0}, {"date": "2017-10-03", "close": 11.42, "volume": 3103.0}, {"date": "2017-10-04", "close": 8.196, "volume": 29699.0}, {"date": "2017-10-05", "close": 8.6, "volume": 5573.0}, {"date": "2017-10-06", "close": 8.164, "volume": 4195.0}, {"date": "2017-10-09", "close": 8.042, "volume": 1663.0}, {"date": "2017-10-10", "close": 7.66, "volume": 2213.0}, {"date": "2017-10-11", "close": 7.446, "volume": 4059.0}, {"date": "2017-10-12", "close": 7.0, "volume": 2821.0}, {"date": "2017-10-13", "close": 7.352, "volume": 1074.0}, {"date": "2017-10-16", "close": 6.928, "volume": 1396.0}, {"date": "2017-10-17", "close": 6.95, "volume": 1953.0}, {"date": "2017-10-18", "close": 7.176, "volume": 549.0}, {"date": "2017-10-19", "close": 7.6, "volume": 3972.0}, {"date": "2017-10-20", "close": 8.4, "volume": 20366.0}, {"date": "2017-10-23", "close": 8.398, "volume": 8253.0}, {"date": "2017-10-24", "close": 8.0, "volume": 1866.0}, {"date": "2017-10-25", "close": 7.8, "volume": 3543.0}, {"date": "2017-10-26", "close": 7.3, "volume": 2621.0}, {"date": "2017-10-27", "close": 7.0, "volume": 2265.0}, {"date": "2017-10-30", "close": 6.538, "volume": 3730.0}, {"date": "2017-10-31", "close": 6.398, "volume": 3829.0}, {"date": "2017-11-01", "close": 6.2, "volume": 2763.0}, {"date": "2017-11-02", "close": 6.398, "volume": 4743.0}, {"date": "2017-11-03", "close": 6.0, "volume": 2215.0}, {"date": "2017-11-06", "close": 6.502, "volume": 8308.0}, {"date": "2017-11-07", "close": 6.88, "volume": 41161.0}, {"date": "2017-11-08", "close": 6.652, "volume": 27867.0}, {"date": "2017-11-09", "close": 6.59, "volume": 3664.0}, {"date": "2017-11-10", "close": 6.5, "volume": 5430.0}, {"date": "2017-11-13", "close": 6.306, "volume": 4763.0}, {"date": "2017-11-14", "close": 6.198, "volume": 4366.0}, {"date": "2017-11-15", "close": 6.152, "volume": 27760.0}, {"date": "2017-11-16", "close": 6.11, "volume": 3801.0}, {"date": "2017-11-17", "close": 6.352, "volume": 1988.0}, {"date": "2017-11-20", "close": 6.064, "volume": 1210.0}, {"date": "2017-11-21", "close": 5.8, "volume": 5031.0}, {"date": "2017-11-22", "close": 6.0, "volume": 6515.0}, {"date": "2017-11-24", "close": 6.2, "volume": 562.0}, {"date": "2017-11-27", "close": 6.119, "volume": 1844.0}, {"date": "2017-11-28", "close": 5.9, "volume": 3173.0}, {"date": "2017-11-29", "close": 6.6, "volume": 86434.0}, {"date": "2017-11-30", "close": 5.93, "volume": 13627.0}, {"date": "2017-12-01", "close": 6.556, "volume": 27363.0}, {"date": "2017-12-04", "close": 6.492, "volume": 17057.0}, {"date": "2017-12-05", "close": 6.25, "volume": 5920.0}, {"date": "2017-12-06", "close": 6.206, "volume": 3131.0}, {"date": "2017-12-07", "close": 7.524, "volume": 65330.0}, {"date": "2017-12-08", "close": 6.656, "volume": 15091.0}, {"date": "2017-12-11", "close": 6.406, "volume": 7762.0}, {"date": "2017-12-12", "close": 6.57, "volume": 8465.0}, {"date": "2017-12-13", "close": 6.432, "volume": 15457.0}, {"date": "2017-12-14", "close": 6.2, "volume": 5104.0}, {"date": "2017-12-15", "close": 6.192, "volume": 5146.0}, {"date": "2017-12-18", "close": 6.194, "volume": 6176.0}, {"date": "2017-12-19", "close": 6.2, "volume": 1575.0}, {"date": "2017-12-20", "close": 6.12, "volume": 1573.0}, {"date": "2017-12-21", "close": 6.602, "volume": 33081.0}, {"date": "2017-12-22", "close": 6.586, "volume": 6664.0}, {"date": "2017-12-26", "close": 6.6, "volume": 4247.0}, {"date": "2017-12-27", "close": 6.1996, "volume": 3244.0}, {"date": "2017-12-28", "close": 6.206, "volume": 6313.0}, {"date": "2017-12-29", "close": 6.398, "volume": 2103.0}, {"date": "2018-01-02", "close": 6.416, "volume": 9308.0}, {"date": "2018-01-03", "close": 7.452, "volume": 44811.0}, {"date": "2018-01-04", "close": 7.0, "volume": 19790.0}, {"date": "2018-01-05", "close": 6.806, "volume": 11464.0}, {"date": "2018-01-08", "close": 6.78, "volume": 3420.0}, {"date": "2018-01-09", "close": 6.7, "volume": 4376.0}, {"date": "2018-01-10", "close": 6.48, "volume": 7691.0}, {"date": "2018-01-11", "close": 6.872, "volume": 105396.0}, {"date": "2018-01-12", "close": 6.9, "volume": 12300.0}, {"date": "2018-01-16", "close": 6.882, "volume": 6531.0}, {"date": "2018-01-17", "close": 6.74, "volume": 3027.0}, {"date": "2018-01-18", "close": 6.408, "volume": 4168.0}, {"date": "2018-01-19", "close": 6.436, "volume": 4100.0}, {"date": "2018-01-22", "close": 6.3, "volume": 4098.0}, {"date": "2018-01-23", "close": 6.526, "volume": 30457.0}, {"date": "2018-01-24", "close": 6.6, "volume": 5872.0}, {"date": "2018-01-25", "close": 6.66, "volume": 2678.0}, {"date": "2018-01-26", "close": 6.466, "volume": 3480.0}, {"date": "2018-01-29", "close": 6.46, "volume": 2904.0}, {"date": "2018-01-30", "close": 6.682, "volume": 6975.0}, {"date": "2018-01-31", "close": 6.476, "volume": 5370.0}, {"date": "2018-02-01", "close": 7.2, "volume": 26207.0}, {"date": "2018-02-02", "close": 6.728, "volume": 10543.0}, {"date": "2018-02-05", "close": 6.8, "volume": 6640.0}, {"date": "2018-02-06", "close": 6.572, "volume": 2502.0}, {"date": "2018-02-07", "close": 6.522, "volume": 35256.0}, {"date": "2018-02-08", "close": 6.09, "volume": 12673.0}, {"date": "2018-02-09", "close": 5.772, "volume": 3324.0}, {"date": "2018-02-12", "close": 5.76, "volume": 4161.0}, {"date": "2018-02-13", "close": 5.8, "volume": 2421.0}, {"date": "2018-02-14", "close": 5.994, "volume": 20229.0}, {"date": "2018-02-15", "close": 5.824, "volume": 1495.0}, {"date": "2018-02-16", "close": 5.98, "volume": 8081.0}, {"date": "2018-02-20", "close": 5.83, "volume": 2518.0}, {"date": "2018-02-21", "close": 5.83, "volume": 1304.0}, {"date": "2018-02-22", "close": 5.82, "volume": 1287.0}, {"date": "2018-02-23", "close": 5.828, "volume": 3585.0}, {"date": "2018-02-26", "close": 6.0, "volume": 3144.0}, {"date": "2018-02-27", "close": 5.998, "volume": 3275.0}, {"date": "2018-02-28", "close": 5.7, "volume": 2095.0}, {"date": "2018-03-01", "close": 5.8002, "volume": 1299.0}, {"date": "2018-03-02", "close": 5.8282, "volume": 1128.0}, {"date": "2018-03-05", "close": 6.252, "volume": 11972.0}, {"date": "2018-03-06", "close": 6.314, "volume": 4237.0}, {"date": "2018-03-07", "close": 6.486, "volume": 3753.0}, {"date": "2018-03-08", "close": 6.78, "volume": 11605.0}, {"date": "2018-03-09", "close": 6.692, "volume": 3761.0}, {"date": "2018-03-12", "close": 6.464, "volume": 3429.0}, {"date": "2018-03-13", "close": 6.6, "volume": 1276.0}, {"date": "2018-03-14", "close": 6.4, "volume": 1866.0}, {"date": "2018-03-15", "close": 6.002, "volume": 2628.0}, {"date": "2018-03-16", "close": 6.21, "volume": 2319.0}, {"date": "2018-03-19", "close": 6.002, "volume": 1414.0}, {"date": "2018-03-20", "close": 6.518, "volume": 52965.0}, {"date": "2018-03-21", "close": 6.7, "volume": 11407.0}, {"date": "2018-03-22", "close": 6.486, "volume": 2574.0}, {"date": "2018-03-23", "close": 6.3, "volume": 3295.0}, {"date": "2018-03-26", "close": 6.2, "volume": 4564.0}, {"date": "2018-03-27", "close": 6.068, "volume": 2724.0}, {"date": "2018-03-28", "close": 6.004, "volume": 3603.0}, {"date": "2018-03-29", "close": 6.002, "volume": 2927.0}, {"date": "2018-04-02", "close": 6.132, "volume": 3407.0}, {"date": "2018-04-03", "close": 6.632, "volume": 20960.0}, {"date": "2018-04-04", "close": 6.436, "volume": 67315.0}, {"date": "2018-04-05", "close": 6.498, "volume": 6350.0}, {"date": "2018-04-06", "close": 6.198, "volume": 6739.0}, {"date": "2018-04-09", "close": 6.1, "volume": 3872.0}, {"date": "2018-04-10", "close": 6.396, "volume": 22201.0}, {"date": "2018-04-11", "close": 6.75, "volume": 13291.0}, {"date": "2018-04-12", "close": 6.69, "volume": 3913.0}, {"date": "2018-04-13", "close": 6.788, "volume": 13122.0}, {"date": "2018-04-16", "close": 6.6, "volume": 2208.0}, {"date": "2018-04-17", "close": 6.562, "volume": 2112.0}, {"date": "2018-04-18", "close": 6.678, "volume": 21020.0}, {"date": "2018-04-19", "close": 6.802, "volume": 5061.0}, {"date": "2018-04-20", "close": 6.7, "volume": 7024.0}, {"date": "2018-04-23", "close": 6.74, "volume": 2423.0}, {"date": "2018-04-24", "close": 6.558, "volume": 3130.0}, {"date": "2018-04-25", "close": 6.412, "volume": 1444.0}, {"date": "2018-04-26", "close": 6.342, "volume": 3637.0}, {"date": "2018-04-27", "close": 6.348, "volume": 3298.0}, {"date": "2018-04-30", "close": 6.34, "volume": 3256.0}, {"date": "2018-05-01", "close": 6.3, "volume": 1653.0}, {"date": "2018-05-02", "close": 6.376, "volume": 3278.0}, {"date": "2018-05-03", "close": 6.1, "volume": 2953.0}, {"date": "2018-05-04", "close": 6.4, "volume": 4516.0}, {"date": "2018-05-07", "close": 6.534, "volume": 10051.0}, {"date": "2018-05-08", "close": 6.6885, "volume": 912.0}, {"date": "2018-05-09", "close": 6.8, "volume": 1269.0}, {"date": "2018-05-10", "close": 6.7971, "volume": 1484.0}, {"date": "2018-05-11", "close": 6.606, "volume": 1039.0}, {"date": "2018-05-14", "close": 6.5096, "volume": 1096.0}, {"date": "2018-05-15", "close": 6.502, "volume": 918.0}, {"date": "2018-05-16", "close": 6.42, "volume": 1170.0}, {"date": "2018-05-17", "close": 6.79, "volume": 9080.0}, {"date": "2018-05-18", "close": 6.476, "volume": 5156.0}, {"date": "2018-05-21", "close": 6.6, "volume": 2383.0}, {"date": "2018-05-22", "close": 6.598, "volume": 2719.0}, {"date": "2018-05-23", "close": 6.5143, "volume": 2683.0}, {"date": "2018-05-24", "close": 6.2, "volume": 5357.0}, {"date": "2018-05-25", "close": 6.232, "volume": 4074.0}, {"date": "2018-05-29", "close": 6.162, "volume": 1842.0}, {"date": "2018-05-30", "close": 6.2, "volume": 965.0}, {"date": "2018-05-31", "close": 6.112, "volume": 1254.0}, {"date": "2018-06-01", "close": 6.4, "volume": 3963.0}, {"date": "2018-06-04", "close": 6.144, "volume": 1653.0}, {"date": "2018-06-05", "close": 6.252, "volume": 5086.0}, {"date": "2018-06-06", "close": 6.176, "volume": 2791.0}, {"date": "2018-06-07", "close": 6.2, "volume": 1799.0}, {"date": "2018-06-08", "close": 6.176, "volume": 2425.0}, {"date": "2018-06-11", "close": 6.2, "volume": 1014.0}, {"date": "2018-06-12", "close": 6.4, "volume": 7406.0}, {"date": "2018-06-13", "close": 6.3295, "volume": 80199.0}, {"date": "2018-06-14", "close": 6.2728, "volume": 5491.0}, {"date": "2018-06-15", "close": 6.2, "volume": 6993.0}, {"date": "2018-06-18", "close": 6.1692, "volume": 9208.0}, {"date": "2018-06-19", "close": 6.186, "volume": 971.0}, {"date": "2018-06-20", "close": 6.3, "volume": 2411.0}, {"date": "2018-06-21", "close": 6.2, "volume": 2609.0}, {"date": "2018-06-22", "close": 6.298, "volume": 3783.0}, {"date": "2018-06-25", "close": 6.168, "volume": 6242.0}, {"date": "2018-06-26", "close": 6.24, "volume": 1719.0}, {"date": "2018-06-27", "close": 47.4, "volume": 1015506.0}, {"date": "2018-06-28", "close": 42.0, "volume": 1006787.0}, {"date": "2018-06-29", "close": 45.4, "volume": 547502.0}, {"date": "2018-07-02", "close": 46.4, "volume": 265595.0}, {"date": "2018-07-03", "close": 40.8, "volume": 102438.0}, {"date": "2018-07-05", "close": 42.8, "volume": 48371.0}, {"date": "2018-07-06", "close": 36.4, "volume": 40212.0}, {"date": "2018-07-09", "close": 33.2, "volume": 47257.0}, {"date": "2018-07-10", "close": 33.4, "volume": 104248.0}, {"date": "2018-07-11", "close": 29.8, "volume": 37939.0}, {"date": "2018-07-12", "close": 31.2, "volume": 19940.0}, {"date": "2018-07-13", "close": 30.0, "volume": 26822.0}, {"date": "2018-07-16", "close": 38.0, "volume": 101298.0}, {"date": "2018-07-17", "close": 49.6, "volume": 1160204.0}, {"date": "2018-07-18", "close": 52.8, "volume": 197885.0}, {"date": "2018-07-19", "close": 53.8, "volume": 351345.0}, {"date": "2018-07-20", "close": 51.4, "volume": 59148.0}, {"date": "2018-07-23", "close": 49.0, "volume": 34906.0}, {"date": "2018-07-24", "close": 44.6, "volume": 30881.0}, {"date": "2018-07-25", "close": 45.4, "volume": 35313.0}, {"date": "2018-07-26", "close": 50.0, "volume": 33324.0}, {"date": "2018-07-27", "close": 50.8, "volume": 32156.0}, {"date": "2018-07-30", "close": 46.8, "volume": 19738.0}, {"date": "2018-07-31", "close": 47.0, "volume": 15846.0}, {"date": "2018-08-01", "close": 40.6, "volume": 25988.0}, {"date": "2018-08-02", "close": 43.8, "volume": 25142.0}, {"date": "2018-08-03", "close": 44.4, "volume": 7469.0}, {"date": "2018-08-06", "close": 44.6, "volume": 6468.0}, {"date": "2018-08-07", "close": 41.6, "volume": 14460.0}, {"date": "2018-08-08", "close": 42.4, "volume": 9050.0}, {"date": "2018-08-09", "close": 42.0, "volume": 8757.0}, {"date": "2018-08-10", "close": 42.4, "volume": 8979.0}, {"date": "2018-08-13", "close": 40.8, "volume": 6724.0}, {"date": "2018-08-14", "close": 37.8, "volume": 10190.0}, {"date": "2018-08-15", "close": 37.8, "volume": 5870.0}, {"date": "2018-08-16", "close": 37.4, "volume": 9142.0}, {"date": "2018-08-17", "close": 34.4, "volume": 7593.0}, {"date": "2018-08-20", "close": 37.6, "volume": 9161.0}, {"date": "2018-08-21", "close": 39.2, "volume": 11012.0}, {"date": "2018-08-22", "close": 42.6, "volume": 12177.0}, {"date": "2018-08-23", "close": 42.2, "volume": 6275.0}, {"date": "2018-08-24", "close": 40.8, "volume": 10531.0}, {"date": "2018-08-27", "close": 41.6, "volume": 13154.0}, {"date": "2018-08-28", "close": 44.4, "volume": 9593.0}, {"date": "2018-08-29", "close": 46.8, "volume": 13332.0}, {"date": "2018-08-30", "close": 48.0, "volume": 1902.0}, {"date": "2018-08-31", "close": 47.4, "volume": 3294.0}, {"date": "2018-09-04", "close": 49.4, "volume": 7996.0}, {"date": "2018-09-05", "close": 50.4, "volume": 7667.0}, {"date": "2018-09-06", "close": 48.4, "volume": 6468.0}, {"date": "2018-09-07", "close": 46.8, "volume": 1491.0}, {"date": "2018-09-10", "close": 46.4, "volume": 6269.0}, {"date": "2018-09-11", "close": 46.8, "volume": 10239.0}, {"date": "2018-09-12", "close": 45.0, "volume": 5691.0}, {"date": "2018-09-13", "close": 43.6, "volume": 3098.0}, {"date": "2018-09-14", "close": 42.0, "volume": 5752.0}, {"date": "2018-09-17", "close": 40.8, "volume": 2897.0}, {"date": "2018-09-18", "close": 41.6, "volume": 2223.0}, {"date": "2018-09-19", "close": 42.4, "volume": 2353.0}, {"date": "2018-09-20", "close": 40.2, "volume": 2915.0}, {"date": "2018-09-21", "close": 39.4, "volume": 3567.0}, {"date": "2018-09-24", "close": 56.0, "volume": 115622.0}, {"date": "2018-09-25", "close": 43.4, "volume": 40722.0}, {"date": "2018-09-26", "close": 44.4, "volume": 11895.0}, {"date": "2018-09-27", "close": 43.8, "volume": 7973.0}, {"date": "2018-09-28", "close": 44.2, "volume": 5764.0}, {"date": "2018-10-01", "close": 43.8, "volume": 15610.0}, {"date": "2018-10-02", "close": 42.0, "volume": 7865.0}, {"date": "2018-10-03", "close": 43.0, "volume": 4851.0}, {"date": "2018-10-04", "close": 43.0, "volume": 3873.0}, {"date": "2018-10-05", "close": 41.4, "volume": 4731.0}, {"date": "2018-10-08", "close": 41.6, "volume": 3372.0}, {"date": "2018-10-09", "close": 41.2, "volume": 5613.0}, {"date": "2018-10-10", "close": 41.2, "volume": 3751.0}, {"date": "2018-10-11", "close": 40.8, "volume": 5085.0}, {"date": "2018-10-12", "close": 40.0, "volume": 3769.0}, {"date": "2018-10-15", "close": 41.0, "volume": 2859.0}, {"date": "2018-10-16", "close": 40.4, "volume": 4194.0}, {"date": "2018-10-17", "close": 41.8, "volume": 1849.0}, {"date": "2018-10-18", "close": 42.2, "volume": 2526.0}, {"date": "2018-10-19", "close": 41.2, "volume": 1764.0}, {"date": "2018-10-22", "close": 40.8, "volume": 4118.0}, {"date": "2018-10-23", "close": 38.4, "volume": 3317.0}, {"date": "2018-10-24", "close": 36.6, "volume": 2425.0}, {"date": "2018-10-25", "close": 35.6, "volume": 1186.0}, {"date": "2018-10-26", "close": 34.4, "volume": 1536.0}, {"date": "2018-10-29", "close": 34.6, "volume": 1321.0}, {"date": "2018-10-30", "close": 35.6, "volume": 1006.0}, {"date": "2018-10-31", "close": 35.2, "volume": 6570.0}, {"date": "2018-11-01", "close": 35.4, "volume": 1059.0}, {"date": "2018-11-02", "close": 33.4, "volume": 5695.0}, {"date": "2018-11-05", "close": 32.2, "volume": 1213.0}, {"date": "2018-11-06", "close": 33.4, "volume": 1669.0}, {"date": "2018-11-07", "close": 35.2, "volume": 3196.0}, {"date": "2018-11-08", "close": 35.6, "volume": 3611.0}, {"date": "2018-11-09", "close": 36.0, "volume": 2009.0}, {"date": "2018-11-12", "close": 32.4, "volume": 1023.0}, {"date": "2018-11-13", "close": 33.4, "volume": 1213.0}, {"date": "2018-11-14", "close": 34.0, "volume": 4705.0}, {"date": "2018-11-15", "close": 33.0, "volume": 2826.0}, {"date": "2018-11-16", "close": 31.0, "volume": 1594.0}, {"date": "2018-11-19", "close": 29.6, "volume": 1673.0}, {"date": "2018-11-20", "close": 30.0, "volume": 1155.0}, {"date": "2018-11-21", "close": 30.0, "volume": 858.0}, {"date": "2018-11-23", "close": 31.94, "volume": 1157.0}, {"date": "2018-11-26", "close": 31.6, "volume": 363.0}, {"date": "2018-11-27", "close": 30.2, "volume": 1122.0}, {"date": "2018-11-28", "close": 30.8, "volume": 1468.0}, {"date": "2018-11-29", "close": 31.6, "volume": 1255.0}, {"date": "2018-11-30", "close": 29.4, "volume": 3229.0}, {"date": "2018-12-03", "close": 29.6, "volume": 2612.0}, {"date": "2018-12-04", "close": 29.2, "volume": 1034.0}, {"date": "2018-12-06", "close": 29.0, "volume": 3158.0}, {"date": "2018-12-07", "close": 29.0, "volume": 1495.0}, {"date": "2018-12-10", "close": 25.2, "volume": 5804.0}, {"date": "2018-12-11", "close": 24.8, "volume": 528.0}, {"date": "2018-12-12", "close": 26.6, "volume": 868.0}, {"date": "2018-12-13", "close": 26.0, "volume": 413.0}, {"date": "2018-12-14", "close": 25.7, "volume": 1350.0}, {"date": "2018-12-17", "close": 23.2, "volume": 1121.0}, {"date": "2018-12-18", "close": 21.0, "volume": 3485.0}, {"date": "2018-12-19", "close": 19.202, "volume": 1184.0}, {"date": "2018-12-20", "close": 17.2, "volume": 3419.0}, {"date": "2018-12-21", "close": 14.0, "volume": 16947.0}, {"date": "2018-12-24", "close": 11.6512, "volume": 10473.0}, {"date": "2018-12-26", "close": 10.622, "volume": 26750.0}, {"date": "2018-12-27", "close": 10.6, "volume": 9463.0}, {"date": "2018-12-28", "close": 16.08, "volume": 28200.0}, {"date": "2018-12-31", "close": 15.146, "volume": 6804.0}, {"date": "2019-01-02", "close": 17.422, "volume": 7503.0}, {"date": "2019-01-03", "close": 16.172, "volume": 2561.0}, {"date": "2019-01-04", "close": 16.46, "volume": 4712.0}, {"date": "2019-01-07", "close": 16.746, "volume": 1843.0}, {"date": "2019-01-08", "close": 18.944, "volume": 2444.0}, {"date": "2019-01-09", "close": 22.0, "volume": 30068.0}, {"date": "2019-01-10", "close": 23.6, "volume": 8344.0}, {"date": "2019-01-11", "close": 25.0, "volume": 8384.0}, {"date": "2019-01-14", "close": 33.2, "volume": 290649.0}, {"date": "2019-01-15", "close": 31.2, "volume": 23884.0}, {"date": "2019-01-16", "close": 30.8, "volume": 15528.0}, {"date": "2019-01-17", "close": 30.0, "volume": 5544.0}, {"date": "2019-01-18", "close": 30.8, "volume": 4349.0}, {"date": "2019-01-22", "close": 29.4, "volume": 2560.0}, {"date": "2019-01-23", "close": 30.6, "volume": 5382.0}, {"date": "2019-01-24", "close": 30.2, "volume": 3763.0}, {"date": "2019-01-25", "close": 29.6, "volume": 1409.0}, {"date": "2019-01-28", "close": 28.2, "volume": 2576.0}, {"date": "2019-01-29", "close": 27.6, "volume": 1665.0}, {"date": "2019-01-30", "close": 29.4, "volume": 5750.0}, {"date": "2019-01-31", "close": 29.4, "volume": 2297.0}, {"date": "2019-02-01", "close": 28.482, "volume": 2501.0}, {"date": "2019-02-04", "close": 28.4, "volume": 2924.0}, {"date": "2019-02-05", "close": 28.2, "volume": 858.0}, {"date": "2019-02-06", "close": 27.602, "volume": 2146.0}, {"date": "2019-02-07", "close": 28.0, "volume": 3040.0}, {"date": "2019-02-08", "close": 27.4, "volume": 448.0}, {"date": "2019-02-11", "close": 27.2, "volume": 3212.0}, {"date": "2019-02-12", "close": 27.6, "volume": 1959.0}, {"date": "2019-02-13", "close": 30.4, "volume": 5708.0}, {"date": "2019-02-14", "close": 30.4, "volume": 1723.0}, {"date": "2019-02-15", "close": 33.2, "volume": 26816.0}, {"date": "2019-02-19", "close": 36.2, "volume": 16979.0}, {"date": "2019-02-20", "close": 37.6, "volume": 7299.0}, {"date": "2019-02-21", "close": 42.0, "volume": 7558.0}, {"date": "2019-02-22", "close": 39.0, "volume": 23201.0}, {"date": "2019-02-25", "close": 39.2, "volume": 8888.0}, {"date": "2019-02-26", "close": 39.2, "volume": 4057.0}, {"date": "2019-02-27", "close": 39.6, "volume": 2514.0}, {"date": "2019-02-28", "close": 37.6, "volume": 5130.0}, {"date": "2019-03-01", "close": 38.8, "volume": 1150.0}, {"date": "2019-03-04", "close": 38.2, "volume": 2003.0}, {"date": "2019-03-05", "close": 40.8, "volume": 18697.0}, {"date": "2019-03-06", "close": 41.0, "volume": 3523.0}, {"date": "2019-03-07", "close": 44.4, "volume": 7265.0}, {"date": "2019-03-08", "close": 50.0, "volume": 11909.0}, {"date": "2019-03-11", "close": 45.0, "volume": 17772.0}, {"date": "2019-03-12", "close": 45.4, "volume": 3937.0}, {"date": "2019-03-13", "close": 44.8, "volume": 1787.0}, {"date": "2019-03-14", "close": 49.0, "volume": 3494.0}, {"date": "2019-03-15", "close": 49.4, "volume": 2261.0}, {"date": "2019-03-18", "close": 53.4, "volume": 4684.0}, {"date": "2019-03-19", "close": 50.6, "volume": 7290.0}, {"date": "2019-03-20", "close": 50.2, "volume": 2414.0}, {"date": "2019-03-21", "close": 51.8, "volume": 3219.0}, {"date": "2019-03-22", "close": 49.8, "volume": 802.0}, {"date": "2019-03-25", "close": 52.0, "volume": 1519.0}, {"date": "2019-03-26", "close": 52.2, "volume": 1620.0}, {"date": "2019-03-27", "close": 50.8, "volume": 1604.0}, {"date": "2019-03-28", "close": 52.0, "volume": 1499.0}, {"date": "2019-03-29", "close": 55.6, "volume": 13378.0}, {"date": "2019-04-01", "close": 52.8, "volume": 7053.0}, {"date": "2019-04-02", "close": 53.8, "volume": 3623.0}, {"date": "2019-04-03", "close": 54.0, "volume": 3098.0}, {"date": "2019-04-04", "close": 55.2, "volume": 2098.0}, {"date": "2019-04-05", "close": 53.4, "volume": 6295.0}, {"date": "2019-04-08", "close": 54.0, "volume": 6343.0}, {"date": "2019-04-09", "close": 50.0, "volume": 2775.0}, {"date": "2019-04-10", "close": 51.8, "volume": 1992.0}, {"date": "2019-04-11", "close": 51.8, "volume": 794.0}, {"date": "2019-04-12", "close": 52.2, "volume": 949.0}, {"date": "2019-04-15", "close": 53.4, "volume": 2073.0}, {"date": "2019-04-16", "close": 55.0, "volume": 1378.0}, {"date": "2019-04-17", "close": 53.8, "volume": 1783.0}, {"date": "2019-04-18", "close": 51.6, "volume": 2988.0}, {"date": "2019-04-22", "close": 50.2, "volume": 1423.0}, {"date": "2019-04-23", "close": 48.8, "volume": 4197.0}, {"date": "2019-04-24", "close": 43.6, "volume": 5315.0}, {"date": "2019-04-25", "close": 39.0, "volume": 4330.0}, {"date": "2019-04-26", "close": 39.8, "volume": 2500.0}, {"date": "2019-04-29", "close": 41.4, "volume": 2188.0}, {"date": "2019-04-30", "close": 40.2, "volume": 2169.0}, {"date": "2019-05-01", "close": 38.8, "volume": 1811.0}, {"date": "2019-05-02", "close": 39.2, "volume": 5036.0}, {"date": "2019-05-03", "close": 42.0, "volume": 2857.0}, {"date": "2019-05-06", "close": 41.6, "volume": 2005.0}, {"date": "2019-05-07", "close": 41.8, "volume": 272.0}, {"date": "2019-05-08", "close": 41.6, "volume": 298.0}, {"date": "2019-05-09", "close": 38.0, "volume": 2437.0}, {"date": "2019-05-10", "close": 41.4, "volume": 1874.0}, {"date": "2019-05-13", "close": 40.252, "volume": 1038.0}, {"date": "2019-05-14", "close": 41.4, "volume": 345.0}, {"date": "2019-05-15", "close": 42.4, "volume": 1000.0}, {"date": "2019-05-16", "close": 41.2, "volume": 435.0}, {"date": "2019-05-17", "close": 41.4, "volume": 258.0}, {"date": "2019-05-20", "close": 40.8, "volume": 1033.0}, {"date": "2019-05-21", "close": 40.4, "volume": 3463.0}, {"date": "2019-05-22", "close": 40.6, "volume": 679.0}, {"date": "2019-05-23", "close": 38.4, "volume": 1718.0}, {"date": "2019-05-24", "close": 38.2, "volume": 632.0}, {"date": "2019-05-28", "close": 42.4, "volume": 3620.0}, {"date": "2019-05-29", "close": 46.4, "volume": 2137.0}, {"date": "2019-05-30", "close": 45.6, "volume": 1132.0}, {"date": "2019-05-31", "close": 42.0, "volume": 1721.0}, {"date": "2019-06-03", "close": 40.8, "volume": 1546.0}, {"date": "2019-06-04", "close": 41.6, "volume": 546.0}, {"date": "2019-06-05", "close": 41.0, "volume": 395.0}, {"date": "2019-06-06", "close": 43.0, "volume": 892.0}, {"date": "2019-06-07", "close": 42.0, "volume": 864.0}, {"date": "2019-06-10", "close": 41.8, "volume": 995.0}, {"date": "2019-06-11", "close": 44.0, "volume": 1374.0}, {"date": "2019-06-12", "close": 44.4, "volume": 1447.0}, {"date": "2019-06-13", "close": 42.2, "volume": 2357.0}, {"date": "2019-06-14", "close": 42.2, "volume": 1280.0}, {"date": "2019-06-17", "close": 42.0, "volume": 1076.0}, {"date": "2019-06-18", "close": 42.2, "volume": 1225.0}, {"date": "2019-06-19", "close": 42.0, "volume": 784.0}, {"date": "2019-06-20", "close": 42.0, "volume": 870.0}, {"date": "2019-06-21", "close": 42.4, "volume": 484.0}, {"date": "2019-06-24", "close": 43.2, "volume": 13029.0}, {"date": "2019-06-25", "close": 44.4, "volume": 2598.0}, {"date": "2019-06-26", "close": 43.2, "volume": 2172.0}, {"date": "2019-06-27", "close": 43.4, "volume": 2498.0}, {"date": "2019-06-28", "close": 41.6, "volume": 5441.0}, {"date": "2019-07-01", "close": 40.2, "volume": 3881.0}, {"date": "2019-07-02", "close": 38.0, "volume": 806.0}, {"date": "2019-07-03", "close": 38.4, "volume": 724.0}, {"date": "2019-07-05", "close": 39.0, "volume": 977.0}, {"date": "2019-07-08", "close": 36.8, "volume": 1691.0}, {"date": "2019-07-09", "close": 39.2, "volume": 705.0}, {"date": "2019-07-10", "close": 39.2, "volume": 899.0}, {"date": "2019-07-11", "close": 37.6, "volume": 890.0}, {"date": "2019-07-12", "close": 37.4, "volume": 1048.0}, {"date": "2019-07-15", "close": 37.6, "volume": 283.0}, {"date": "2019-07-16", "close": 32.6, "volume": 9737.0}, {"date": "2019-07-17", "close": 35.0, "volume": 1956.0}, {"date": "2019-07-18", "close": 33.0, "volume": 1421.0}, {"date": "2019-07-19", "close": 33.4, "volume": 488.0}, {"date": "2019-07-22", "close": 31.0, "volume": 2840.0}, {"date": "2019-07-23", "close": 31.4, "volume": 753.0}, {"date": "2019-07-24", "close": 30.6, "volume": 1720.0}, {"date": "2019-07-25", "close": 28.2, "volume": 8062.0}, {"date": "2019-07-26", "close": 27.0, "volume": 902.0}, {"date": "2019-07-29", "close": 25.2, "volume": 1903.0}, {"date": "2019-07-30", "close": 26.0, "volume": 1062.0}, {"date": "2019-07-31", "close": 25.8, "volume": 1820.0}, {"date": "2019-08-01", "close": 26.8, "volume": 1276.0}, {"date": "2019-08-02", "close": 27.4, "volume": 1468.0}, {"date": "2019-08-05", "close": 25.8, "volume": 2844.0}, {"date": "2019-08-06", "close": 24.8, "volume": 1218.0}, {"date": "2019-08-07", "close": 24.6, "volume": 1210.0}, {"date": "2019-08-08", "close": 25.6, "volume": 1166.0}, {"date": "2019-08-09", "close": 23.8, "volume": 1172.0}, {"date": "2019-08-12", "close": 21.4, "volume": 202.0}, {"date": "2019-08-13", "close": 27.8, "volume": 19442.0}, {"date": "2019-08-14", "close": 28.4, "volume": 3069.0}, {"date": "2019-08-15", "close": 31.0, "volume": 3904.0}, {"date": "2019-08-16", "close": 30.0, "volume": 6609.0}, {"date": "2019-08-19", "close": 30.0, "volume": 2869.0}, {"date": "2019-08-20", "close": 31.0, "volume": 7783.0}, {"date": "2019-08-21", "close": 29.8, "volume": 1522.0}, {"date": "2019-08-22", "close": 30.6, "volume": 414.0}, {"date": "2019-08-23", "close": 32.4, "volume": 1857.0}, {"date": "2019-08-26", "close": 34.2, "volume": 2096.0}, {"date": "2019-08-27", "close": 31.2, "volume": 361.0}, {"date": "2019-08-28", "close": 31.2, "volume": 1473.0}, {"date": "2019-08-29", "close": 30.2, "volume": 656.0}, {"date": "2019-08-30", "close": 31.2, "volume": 477.0}, {"date": "2019-09-03", "close": 30.092, "volume": 1149.0}, {"date": "2019-09-04", "close": 24.4, "volume": 472.0}, {"date": "2019-09-05", "close": 30.0, "volume": 3462.0}, {"date": "2019-09-06", "close": 29.8, "volume": 1067.0}, {"date": "2019-09-09", "close": 30.6, "volume": 628.0}, {"date": "2019-09-10", "close": 31.4, "volume": 553.0}, {"date": "2019-09-11", "close": 30.2, "volume": 1161.0}, {"date": "2019-09-12", "close": 29.2, "volume": 624.0}, {"date": "2019-09-13", "close": 30.032, "volume": 1581.0}, {"date": "2019-09-16", "close": 32.8, "volume": 5497.0}, {"date": "2019-09-17", "close": 30.6, "volume": 5265.0}, {"date": "2019-09-18", "close": 32.2, "volume": 1590.0}, {"date": "2019-09-19", "close": 34.8, "volume": 3758.0}, {"date": "2019-09-20", "close": 33.2, "volume": 2472.0}, {"date": "2019-09-23", "close": 32.6, "volume": 830.0}, {"date": "2019-09-24", "close": 31.4, "volume": 1336.0}, {"date": "2019-09-25", "close": 30.6, "volume": 616.0}, {"date": "2019-09-26", "close": 30.2, "volume": 2039.0}, {"date": "2019-09-27", "close": 30.2, "volume": 1883.0}, {"date": "2019-09-30", "close": 29.6, "volume": 634.0}, {"date": "2019-10-01", "close": 28.0, "volume": 1385.0}, {"date": "2019-10-02", "close": 27.4, "volume": 410.0}, {"date": "2019-10-03", "close": 28.0, "volume": 243.0}, {"date": "2019-10-04", "close": 28.0, "volume": 225.0}, {"date": "2019-10-07", "close": 28.0, "volume": 225.0}, {"date": "2019-10-08", "close": 28.4, "volume": 220.0}, {"date": "2019-10-09", "close": 28.0, "volume": 904.0}, {"date": "2019-10-10", "close": 27.2, "volume": 185.0}, {"date": "2019-10-11", "close": 27.6, "volume": 739.0}, {"date": "2019-10-14", "close": 32.0, "volume": 5526.0}, {"date": "2019-10-15", "close": 27.0, "volume": 1665.0}, {"date": "2019-10-16", "close": 28.2, "volume": 1786.0}, {"date": "2019-10-17", "close": 28.4, "volume": 1637.0}, {"date": "2019-10-18", "close": 27.8, "volume": 89.0}, {"date": "2019-10-21", "close": 26.6, "volume": 54883.0}, {"date": "2019-10-22", "close": 26.0, "volume": 11175.0}, {"date": "2019-10-23", "close": 24.0, "volume": 4892.0}, {"date": "2019-10-24", "close": 24.0, "volume": 5681.0}, {"date": "2019-10-25", "close": 23.802, "volume": 2659.0}, {"date": "2019-10-28", "close": 23.4, "volume": 1636.0}, {"date": "2019-10-29", "close": 23.4, "volume": 7491.0}, {"date": "2019-10-30", "close": 22.4, "volume": 1912.0}, {"date": "2019-10-31", "close": 23.0, "volume": 349.0}, {"date": "2019-11-01", "close": 23.2, "volume": 849.0}, {"date": "2019-11-04", "close": 23.2, "volume": 1654.0}, {"date": "2019-11-05", "close": 24.4, "volume": 3296.0}, {"date": "2019-11-06", "close": 25.4, "volume": 1443.0}, {"date": "2019-11-07", "close": 25.696, "volume": 740.0}, {"date": "2019-11-08", "close": 25.6, "volume": 2444.0}, {"date": "2019-11-11", "close": 25.2, "volume": 1668.0}, {"date": "2019-11-12", "close": 29.0, "volume": 14395.0}, {"date": "2019-11-13", "close": 29.4, "volume": 6341.0}, {"date": "2019-11-14", "close": 30.0, "volume": 3100.0}, {"date": "2019-11-15", "close": 30.0, "volume": 2678.0}, {"date": "2019-11-18", "close": 29.4, "volume": 1062.0}, {"date": "2019-11-19", "close": 28.6, "volume": 5264.0}, {"date": "2019-11-20", "close": 29.4, "volume": 5100.0}, {"date": "2019-11-21", "close": 31.6, "volume": 10653.0}, {"date": "2019-11-22", "close": 32.676, "volume": 2284.0}, {"date": "2019-11-25", "close": 35.6, "volume": 3419.0}, {"date": "2019-11-26", "close": 38.2, "volume": 5113.0}, {"date": "2019-11-27", "close": 35.396, "volume": 2013.0}, {"date": "2019-11-29", "close": 32.4, "volume": 1359.0}, {"date": "2019-12-02", "close": 31.4, "volume": 898.0}, {"date": "2019-12-03", "close": 30.6, "volume": 2096.0}, {"date": "2019-12-04", "close": 31.0, "volume": 1146.0}, {"date": "2019-12-05", "close": 30.0, "volume": 1034.0}, {"date": "2019-12-06", "close": 30.6, "volume": 2351.0}, {"date": "2019-12-09", "close": 28.0, "volume": 783.0}, {"date": "2019-12-10", "close": 33.0, "volume": 4182.0}, {"date": "2019-12-11", "close": 31.8, "volume": 1199.0}, {"date": "2019-12-12", "close": 33.2, "volume": 5108.0}, {"date": "2019-12-13", "close": 33.4, "volume": 982.0}, {"date": "2019-12-16", "close": 34.4, "volume": 1273.0}, {"date": "2019-12-17", "close": 34.2, "volume": 1210.0}, {"date": "2019-12-18", "close": 34.0, "volume": 1263.0}, {"date": "2019-12-19", "close": 34.0, "volume": 1238.0}, {"date": "2019-12-20", "close": 34.0, "volume": 1624.0}, {"date": "2019-12-23", "close": 34.0, "volume": 502.0}, {"date": "2019-12-24", "close": 34.4, "volume": 369.0}, {"date": "2019-12-26", "close": 36.0, "volume": 2374.0}, {"date": "2019-12-27", "close": 35.8, "volume": 1188.0}, {"date": "2019-12-30", "close": 34.8, "volume": 1422.0}, {"date": "2019-12-31", "close": 33.2, "volume": 925.0}, {"date": "2020-01-02", "close": 33.4, "volume": 1146.0}, {"date": "2020-01-03", "close": 33.8, "volume": 1270.0}, {"date": "2020-01-06", "close": 33.0, "volume": 2187.0}, {"date": "2020-01-07", "close": 34.4, "volume": 1704.0}, {"date": "2020-01-08", "close": 34.4, "volume": 1664.0}, {"date": "2020-01-09", "close": 35.4, "volume": 1732.0}, {"date": "2020-01-10", "close": 34.4, "volume": 375.0}, {"date": "2020-01-13", "close": 33.6, "volume": 861.0}, {"date": "2020-01-14", "close": 32.4, "volume": 922.0}, {"date": "2020-01-15", "close": 32.0, "volume": 834.0}, {"date": "2020-01-16", "close": 33.4, "volume": 302.0}, {"date": "2020-01-17", "close": 32.2, "volume": 570.0}, {"date": "2020-01-21", "close": 32.7, "volume": 292.0}, {"date": "2020-01-22", "close": 31.204, "volume": 676.0}, {"date": "2020-01-23", "close": 32.272, "volume": 142.0}, {"date": "2020-01-24", "close": 32.58, "volume": 603.0}, {"date": "2020-01-27", "close": 32.4, "volume": 473.0}, {"date": "2020-01-28", "close": 30.2, "volume": 1256.0}, {"date": "2020-01-29", "close": 30.8, "volume": 622.0}, {"date": "2020-01-30", "close": 30.6, "volume": 241.0}, {"date": "2020-01-31", "close": 30.0, "volume": 966.0}, {"date": "2020-02-03", "close": 30.4, "volume": 748.0}, {"date": "2020-02-04", "close": 30.508, "volume": 959.0}, {"date": "2020-02-05", "close": 29.0, "volume": 673.0}, {"date": "2020-02-06", "close": 28.6, "volume": 1983.0}, {"date": "2020-02-07", "close": 28.6, "volume": 536.0}, {"date": "2020-02-10", "close": 27.6, "volume": 1021.0}, {"date": "2020-02-11", "close": 26.4, "volume": 985.0}, {"date": "2020-02-12", "close": 24.4, "volume": 1628.0}, {"date": "2020-02-13", "close": 24.4, "volume": 1238.0}, {"date": "2020-02-14", "close": 23.882, "volume": 1800.0}, {"date": "2020-02-18", "close": 23.4, "volume": 1342.0}, {"date": "2020-02-19", "close": 25.0, "volume": 512.0}, {"date": "2020-02-20", "close": 24.8, "volume": 1001.0}, {"date": "2020-02-21", "close": 25.2, "volume": 719.0}, {"date": "2020-02-24", "close": 24.68, "volume": 754.0}, {"date": "2020-02-25", "close": 25.2, "volume": 1316.0}, {"date": "2020-02-26", "close": 24.8, "volume": 169.0}, {"date": "2020-02-27", "close": 23.9, "volume": 1762.0}, {"date": "2020-02-28", "close": 20.2, "volume": 2165.0}, {"date": "2020-03-02", "close": 20.4, "volume": 838.0}, {"date": "2020-03-03", "close": 20.8, "volume": 2988.0}, {"date": "2020-03-04", "close": 21.6, "volume": 206.0}, {"date": "2020-03-05", "close": 22.6, "volume": 734.0}, {"date": "2020-03-06", "close": 20.2, "volume": 1011.0}, {"date": "2020-03-09", "close": 16.002, "volume": 2072.0}, {"date": "2020-03-10", "close": 16.004, "volume": 666.0}, {"date": "2020-03-11", "close": 16.79, "volume": 602.0}, {"date": "2020-03-12", "close": 15.608, "volume": 1524.0}, {"date": "2020-03-13", "close": 16.3222, "volume": 567.0}, {"date": "2020-03-16", "close": 15.4, "volume": 720.0}, {"date": "2020-03-17", "close": 15.512, "volume": 834.0}, {"date": "2020-03-18", "close": 16.61, "volume": 753.0}, {"date": "2020-03-19", "close": 16.762, "volume": 440.0}, {"date": "2020-03-20", "close": 17.406, "volume": 1944.0}, {"date": "2020-03-23", "close": 16.4, "volume": 313.0}, {"date": "2020-03-24", "close": 17.0, "volume": 614.0}, {"date": "2020-03-25", "close": 17.44, "volume": 1469.0}, {"date": "2020-03-26", "close": 17.2, "volume": 601.0}, {"date": "2020-03-27", "close": 17.0, "volume": 538.0}, {"date": "2020-03-30", "close": 17.112, "volume": 823.0}, {"date": "2020-03-31", "close": 17.506, "volume": 2478.0}, {"date": "2020-04-01", "close": 17.2, "volume": 2337.0}, {"date": "2020-04-02", "close": 18.434, "volume": 3253.0}, {"date": "2020-04-03", "close": 23.0, "volume": 19246.0}, {"date": "2020-04-06", "close": 19.6, "volume": 1907.0}, {"date": "2020-04-07", "close": 20.4, "volume": 1910.0}, {"date": "2020-04-08", "close": 19.4, "volume": 1506.0}, {"date": "2020-04-09", "close": 19.7, "volume": 2786.0}, {"date": "2020-04-13", "close": 19.8, "volume": 959.0}, {"date": "2020-04-14", "close": 19.4, "volume": 721.0}, {"date": "2020-04-15", "close": 18.544, "volume": 2262.0}, {"date": "2020-04-16", "close": 19.426, "volume": 1430.0}, {"date": "2020-04-17", "close": 19.404, "volume": 1284.0}, {"date": "2020-04-20", "close": 19.1, "volume": 1877.0}, {"date": "2020-04-21", "close": 17.572, "volume": 4029.0}, {"date": "2020-04-22", "close": 18.28, "volume": 2379.0}, {"date": "2020-04-23", "close": 18.228, "volume": 16936.0}, {"date": "2020-04-24", "close": 17.804, "volume": 5836.0}, {"date": "2020-04-27", "close": 17.6, "volume": 1011.0}, {"date": "2020-04-28", "close": 17.244, "volume": 1134.0}, {"date": "2020-04-29", "close": 18.728, "volume": 10985.0}, {"date": "2020-04-30", "close": 18.664, "volume": 35449.0}, {"date": "2020-05-01", "close": 18.702, "volume": 3588.0}, {"date": "2020-05-04", "close": 17.792, "volume": 2588.0}, {"date": "2020-05-05", "close": 18.0, "volume": 2510.0}, {"date": "2020-05-06", "close": 17.798, "volume": 1664.0}, {"date": "2020-05-07", "close": 17.998, "volume": 1000.0}, {"date": "2020-05-08", "close": 17.756, "volume": 775.0}, {"date": "2020-05-11", "close": 16.92, "volume": 1318.0}, {"date": "2020-05-12", "close": 17.002, "volume": 844.0}, {"date": "2020-05-13", "close": 16.524, "volume": 891.0}, {"date": "2020-05-14", "close": 17.4, "volume": 368.0}, {"date": "2020-05-15", "close": 16.216, "volume": 1049.0}, {"date": "2020-05-18", "close": 14.526, "volume": 7827.0}, {"date": "2020-05-19", "close": 15.232, "volume": 1998.0}, {"date": "2020-05-20", "close": 14.682, "volume": 1841.0}, {"date": "2020-05-21", "close": 14.454, "volume": 3093.0}, {"date": "2020-05-22", "close": 15.0, "volume": 738.0}, {"date": "2020-05-26", "close": 14.8, "volume": 3027.0}, {"date": "2020-05-27", "close": 14.998, "volume": 1147.0}, {"date": "2020-05-28", "close": 15.556, "volume": 1330.0}, {"date": "2020-05-29", "close": 15.2, "volume": 1142.0}, {"date": "2020-06-01", "close": 14.604, "volume": 1080.0}, {"date": "2020-06-02", "close": 15.218, "volume": 498.0}, {"date": "2020-06-03", "close": 15.172, "volume": 2020.0}, {"date": "2020-06-04", "close": 15.592, "volume": 1395.0}, {"date": "2020-06-05", "close": 17.198, "volume": 13694.0}, {"date": "2020-06-08", "close": 19.9, "volume": 25716.0}, {"date": "2020-06-09", "close": 17.8, "volume": 4147.0}, {"date": "2020-06-10", "close": 17.988, "volume": 1792.0}, {"date": "2020-06-11", "close": 16.65, "volume": 3358.0}, {"date": "2020-06-12", "close": 16.682, "volume": 783.0}, {"date": "2020-06-15", "close": 17.4, "volume": 1005.0}, {"date": "2020-06-16", "close": 17.8, "volume": 1666.0}, {"date": "2020-06-17", "close": 17.2072, "volume": 750.0}, {"date": "2020-06-18", "close": 16.8, "volume": 1788.0}, {"date": "2020-06-19", "close": 17.478, "volume": 1637.0}, {"date": "2020-06-22", "close": 16.94, "volume": 2369.0}, {"date": "2020-06-23", "close": 16.854, "volume": 652.0}, {"date": "2020-06-24", "close": 16.634, "volume": 1639.0}, {"date": "2020-06-25", "close": 16.0, "volume": 964.0}, {"date": "2020-06-26", "close": 14.4, "volume": 6266.0}, {"date": "2020-06-29", "close": 16.402, "volume": 5748.0}, {"date": "2020-06-30", "close": 16.2, "volume": 1582.0}, {"date": "2020-07-01", "close": 16.062, "volume": 1763.0}, {"date": "2020-07-02", "close": 15.8, "volume": 2005.0}, {"date": "2020-07-06", "close": 17.666, "volume": 10421.0}, {"date": "2020-07-07", "close": 17.29, "volume": 910.0}, {"date": "2020-07-08", "close": 17.58, "volume": 803.0}, {"date": "2020-07-09", "close": 16.46, "volume": 407.0}, {"date": "2020-07-10", "close": 16.4, "volume": 1976.0}, {"date": "2020-07-13", "close": 15.0, "volume": 4810.0}, {"date": "2020-07-14", "close": 15.36, "volume": 878.0}, {"date": "2020-07-15", "close": 15.55, "volume": 1994.0}, {"date": "2020-07-16", "close": 15.5, "volume": 838.0}, {"date": "2020-07-17", "close": 15.66, "volume": 415.0}, {"date": "2020-07-20", "close": 15.334, "volume": 947.0}, {"date": "2020-07-21", "close": 16.929, "volume": 6616.0}, {"date": "2020-07-22", "close": 17.6, "volume": 4046.0}, {"date": "2020-07-23", "close": 17.322, "volume": 1165.0}, {"date": "2020-07-24", "close": 17.74, "volume": 3069.0}, {"date": "2020-07-27", "close": 18.6, "volume": 1682.0}, {"date": "2020-07-28", "close": 18.248, "volume": 4995.0}, {"date": "2020-07-29", "close": 18.204, "volume": 697.0}, {"date": "2020-07-30", "close": 17.17, "volume": 1184.0}, {"date": "2020-07-31", "close": 17.216, "volume": 1117.0}, {"date": "2020-08-03", "close": 16.884, "volume": 1011.0}, {"date": "2020-08-04", "close": 15.8, "volume": 5873.0}, {"date": "2020-08-05", "close": 16.204, "volume": 1676.0}, {"date": "2020-08-06", "close": 16.4, "volume": 408.0}, {"date": "2020-08-07", "close": 16.536, "volume": 285.0}, {"date": "2020-08-10", "close": 16.426, "volume": 383.0}, {"date": "2020-08-11", "close": 16.444, "volume": 1026.0}, {"date": "2020-08-12", "close": 16.402, "volume": 437.0}, {"date": "2020-08-13", "close": 16.232, "volume": 169.0}, {"date": "2020-08-14", "close": 16.312, "volume": 542.0}, {"date": "2020-08-17", "close": 15.992, "volume": 1344.0}, {"date": "2020-08-18", "close": 15.804, "volume": 420.0}, {"date": "2020-08-19", "close": 16.0, "volume": 1178.0}, {"date": "2020-08-20", "close": 15.838, "volume": 1008.0}, {"date": "2020-08-21", "close": 16.0, "volume": 294.0}, {"date": "2020-08-24", "close": 15.588, "volume": 250.0}, {"date": "2020-08-25", "close": 16.136, "volume": 405.0}, {"date": "2020-08-26", "close": 15.704, "volume": 129836.0}, {"date": "2020-08-27", "close": 42.2, "volume": 5133195.0}, {"date": "2020-08-28", "close": 30.4, "volume": 359834.0}, {"date": "2020-08-31", "close": 26.4, "volume": 39638.0}, {"date": "2020-09-01", "close": 23.4, "volume": 41985.0}, {"date": "2020-09-02", "close": 20.8, "volume": 14965.0}, {"date": "2020-09-03", "close": 22.2, "volume": 12091.0}, {"date": "2020-09-04", "close": 21.2, "volume": 9650.0}, {"date": "2020-09-08", "close": 20.2, "volume": 6031.0}, {"date": "2020-09-09", "close": 20.0, "volume": 3457.0}, {"date": "2020-09-10", "close": 19.606, "volume": 3340.0}, {"date": "2020-09-11", "close": 19.21, "volume": 4715.0}, {"date": "2020-09-14", "close": 19.708, "volume": 2712.0}, {"date": "2020-09-15", "close": 19.704, "volume": 4292.0}, {"date": "2020-09-16", "close": 20.6, "volume": 13041.0}, {"date": "2020-09-17", "close": 26.2, "volume": 168855.0}, {"date": "2020-09-18", "close": 23.8, "volume": 35189.0}, {"date": "2020-09-21", "close": 21.8, "volume": 7140.0}, {"date": "2020-09-22", "close": 20.4, "volume": 6011.0}, {"date": "2020-09-23", "close": 21.2, "volume": 8696.0}, {"date": "2020-09-24", "close": 20.426, "volume": 4415.0}, {"date": "2020-09-25", "close": 22.8, "volume": 7672.0}, {"date": "2020-09-28", "close": 24.4, "volume": 18673.0}, {"date": "2020-09-29", "close": 30.8, "volume": 920100.0}, {"date": "2020-09-30", "close": 29.8, "volume": 54486.0}, {"date": "2020-10-01", "close": 30.4, "volume": 12104.0}, {"date": "2020-10-02", "close": 35.0, "volume": 21457.0}, {"date": "2020-10-05", "close": 30.8, "volume": 12849.0}, {"date": "2020-10-06", "close": 29.0, "volume": 7951.0}, {"date": "2020-10-07", "close": 29.8, "volume": 8237.0}, {"date": "2020-10-08", "close": 32.2, "volume": 53099.0}, {"date": "2020-10-09", "close": 29.0, "volume": 31652.0}, {"date": "2020-10-12", "close": 26.8, "volume": 7934.0}, {"date": "2020-10-13", "close": 36.0, "volume": 1943910.0}, {"date": "2020-10-14", "close": 37.0, "volume": 59170.0}, {"date": "2020-10-15", "close": 30.8, "volume": 41923.0}, {"date": "2020-10-16", "close": 36.6, "volume": 46811.0}, {"date": "2020-10-19", "close": 33.0, "volume": 15262.0}, {"date": "2020-10-20", "close": 33.0, "volume": 7265.0}, {"date": "2020-10-21", "close": 34.0, "volume": 35120.0}, {"date": "2020-10-22", "close": 33.8, "volume": 10030.0}, {"date": "2020-10-23", "close": 33.2, "volume": 10859.0}, {"date": "2020-10-26", "close": 34.6, "volume": 35495.0}, {"date": "2020-10-27", "close": 33.2, "volume": 12771.0}, {"date": "2020-10-28", "close": 31.0, "volume": 21089.0}, {"date": "2020-10-29", "close": 30.2, "volume": 5441.0}, {"date": "2020-10-30", "close": 29.6, "volume": 6637.0}, {"date": "2020-11-02", "close": 30.2, "volume": 3028.0}, {"date": "2020-11-03", "close": 31.8, "volume": 7522.0}, {"date": "2020-11-04", "close": 29.6, "volume": 5581.0}, {"date": "2020-11-05", "close": 30.0, "volume": 7617.0}, {"date": "2020-11-06", "close": 30.0, "volume": 6700.0}, {"date": "2020-11-09", "close": 30.8, "volume": 47308.0}, {"date": "2020-11-10", "close": 30.6, "volume": 23019.0}, {"date": "2020-11-11", "close": 30.6, "volume": 9604.0}, {"date": "2020-11-12", "close": 28.4, "volume": 11217.0}, {"date": "2020-11-13", "close": 28.1, "volume": 9930.0}, {"date": "2020-11-16", "close": 28.2, "volume": 11617.0}, {"date": "2020-11-17", "close": 26.4, "volume": 18381.0}, {"date": "2020-11-18", "close": 27.0, "volume": 6151.0}, {"date": "2020-11-19", "close": 27.4, "volume": 8130.0}, {"date": "2020-11-20", "close": 26.4, "volume": 6639.0}, {"date": "2020-11-23", "close": 27.2, "volume": 13407.0}, {"date": "2020-11-24", "close": 28.6, "volume": 29782.0}, {"date": "2020-11-25", "close": 28.0, "volume": 5633.0}, {"date": "2020-11-27", "close": 27.4, "volume": 6373.0}, {"date": "2020-11-30", "close": 27.0, "volume": 3020.0}, {"date": "2020-12-01", "close": 26.8, "volume": 3751.0}, {"date": "2020-12-02", "close": 27.2, "volume": 5875.0}, {"date": "2020-12-03", "close": 26.8, "volume": 7223.0}, {"date": "2020-12-04", "close": 26.8, "volume": 4657.0}, {"date": "2020-12-07", "close": 26.6, "volume": 3573.0}, {"date": "2020-12-08", "close": 27.0, "volume": 17969.0}, {"date": "2020-12-09", "close": 24.8, "volume": 10319.0}, {"date": "2020-12-10", "close": 24.4, "volume": 9419.0}, {"date": "2020-12-11", "close": 24.8, "volume": 4311.0}, {"date": "2020-12-14", "close": 23.2, "volume": 15725.0}, {"date": "2020-12-15", "close": 23.2, "volume": 2474.0}, {"date": "2020-12-16", "close": 22.4, "volume": 3859.0}, {"date": "2020-12-17", "close": 23.0, "volume": 2230.0}, {"date": "2020-12-18", "close": 23.4, "volume": 4631.0}, {"date": "2020-12-21", "close": 23.0, "volume": 3434.0}, {"date": "2020-12-22", "close": 23.2, "volume": 3997.0}, {"date": "2020-12-23", "close": 22.8, "volume": 5724.0}, {"date": "2020-12-24", "close": 24.4, "volume": 18861.0}, {"date": "2020-12-28", "close": 24.0, "volume": 9415.0}, {"date": "2020-12-29", "close": 22.6, "volume": 6856.0}, {"date": "2020-12-30", "close": 25.0, "volume": 263335.0}, {"date": "2020-12-31", "close": 30.2, "volume": 684009.0}, {"date": "2021-01-04", "close": 27.0, "volume": 42614.0}, {"date": "2021-01-05", "close": 27.0, "volume": 83385.0}, {"date": "2021-01-06", "close": 25.4, "volume": 19328.0}, {"date": "2021-01-07", "close": 27.0, "volume": 14232.0}, {"date": "2021-01-08", "close": 27.4, "volume": 20118.0}, {"date": "2021-01-11", "close": 28.2, "volume": 24581.0}, {"date": "2021-01-12", "close": 30.0, "volume": 49670.0}, {"date": "2021-01-13", "close": 27.0, "volume": 23061.0}, {"date": "2021-01-14", "close": 28.6, "volume": 14584.0}, {"date": "2021-01-15", "close": 27.4, "volume": 6814.0}, {"date": "2021-01-19", "close": 27.8, "volume": 10945.0}, {"date": "2021-01-20", "close": 28.4, "volume": 15390.0}, {"date": "2021-01-21", "close": 28.6, "volume": 13469.0}, {"date": "2021-01-22", "close": 30.8, "volume": 23474.0}, {"date": "2021-01-25", "close": 31.6, "volume": 56053.0}, {"date": "2021-01-26", "close": 31.0, "volume": 24442.0}, {"date": "2021-01-27", "close": 28.6, "volume": 17516.0}, {"date": "2021-01-28", "close": 57.8, "volume": 2043184.0}, {"date": "2021-01-29", "close": 42.2, "volume": 372692.0}, {"date": "2021-02-01", "close": 37.2, "volume": 155556.0}, {"date": "2021-02-02", "close": 35.0, "volume": 89421.0}, {"date": "2021-02-03", "close": 31.0, "volume": 292237.0}, {"date": "2021-02-04", "close": 32.2, "volume": 170201.0}, {"date": "2021-02-05", "close": 31.6, "volume": 178607.0}, {"date": "2021-02-08", "close": 34.2, "volume": 173993.0}, {"date": "2021-02-09", "close": 35.6, "volume": 269395.0}, {"date": "2021-02-10", "close": 39.4, "volume": 359533.0}, {"date": "2021-02-11", "close": 36.4, "volume": 112228.0}, {"date": "2021-02-12", "close": 35.2, "volume": 78047.0}, {"date": "2021-02-16", "close": 38.8, "volume": 134638.0}, {"date": "2021-02-17", "close": 36.4, "volume": 59638.0}, {"date": "2021-02-18", "close": 36.8, "volume": 127167.0}, {"date": "2021-02-19", "close": 37.2, "volume": 67843.0}, {"date": "2021-02-22", "close": 40.0, "volume": 494244.0}, {"date": "2021-02-23", "close": 35.0, "volume": 141980.0}, {"date": "2021-02-24", "close": 36.0, "volume": 235106.0}, {"date": "2021-02-25", "close": 33.6, "volume": 73610.0}, {"date": "2021-02-26", "close": 32.0, "volume": 63070.0}, {"date": "2021-03-01", "close": 32.6, "volume": 26575.0}, {"date": "2021-03-02", "close": 30.6, "volume": 28885.0}, {"date": "2021-03-03", "close": 31.0, "volume": 41052.0}, {"date": "2021-03-04", "close": 28.8, "volume": 82831.0}, {"date": "2021-03-05", "close": 29.2, "volume": 44722.0}, {"date": "2021-03-08", "close": 28.6, "volume": 38928.0}, {"date": "2021-03-09", "close": 29.2, "volume": 12210.0}, {"date": "2021-03-10", "close": 31.4, "volume": 117451.0}, {"date": "2021-03-11", "close": 31.4, "volume": 20363.0}, {"date": "2021-03-12", "close": 32.8, "volume": 57300.0}, {"date": "2021-03-15", "close": 34.0, "volume": 80156.0}, {"date": "2021-03-16", "close": 32.6, "volume": 24857.0}, {"date": "2021-03-17", "close": 31.6, "volume": 12993.0}, {"date": "2021-03-18", "close": 29.6, "volume": 44482.0}, {"date": "2021-03-19", "close": 30.6, "volume": 24927.0}, {"date": "2021-03-22", "close": 30.8, "volume": 7151.0}, {"date": "2021-03-23", "close": 33.4, "volume": 576377.0}, {"date": "2021-03-24", "close": 30.0, "volume": 95982.0}, {"date": "2021-03-25", "close": 31.0, "volume": 38580.0}, {"date": "2021-03-26", "close": 29.8, "volume": 17483.0}, {"date": "2021-03-29", "close": 28.6, "volume": 20130.0}, {"date": "2021-03-30", "close": 28.6, "volume": 13507.0}, {"date": "2021-03-31", "close": 29.2, "volume": 6821.0}, {"date": "2021-04-01", "close": 30.2, "volume": 47288.0}, {"date": "2021-04-05", "close": 29.2, "volume": 17266.0}, {"date": "2021-04-06", "close": 30.2, "volume": 45086.0}, {"date": "2021-04-07", "close": 29.4, "volume": 12539.0}, {"date": "2021-04-08", "close": 29.6, "volume": 6637.0}, {"date": "2021-04-09", "close": 29.6, "volume": 8900.0}, {"date": "2021-04-12", "close": 27.0, "volume": 19001.0}, {"date": "2021-04-13", "close": 25.6, "volume": 15244.0}, {"date": "2021-04-14", "close": 25.6, "volume": 25170.0}, {"date": "2021-04-15", "close": 23.6, "volume": 16197.0}, {"date": "2021-04-16", "close": 23.4, "volume": 11002.0}, {"date": "2021-04-19", "close": 23.4, "volume": 8447.0}, {"date": "2021-04-20", "close": 22.2, "volume": 17937.0}, {"date": "2021-04-21", "close": 23.4, "volume": 9843.0}, {"date": "2021-04-22", "close": 24.2, "volume": 9907.0}, {"date": "2021-04-23", "close": 24.6, "volume": 11909.0}, {"date": "2021-04-26", "close": 26.6, "volume": 11777.0}, {"date": "2021-04-27", "close": 27.0, "volume": 16383.0}, {"date": "2021-04-28", "close": 28.2, "volume": 23508.0}, {"date": "2021-04-29", "close": 26.4, "volume": 18891.0}, {"date": "2021-04-30", "close": 25.4, "volume": 3829.0}, {"date": "2021-05-03", "close": 26.6, "volume": 13811.0}, {"date": "2021-05-04", "close": 28.4, "volume": 30812.0}, {"date": "2021-05-05", "close": 28.8, "volume": 6574.0}, {"date": "2021-05-06", "close": 27.0, "volume": 9435.0}, {"date": "2021-05-07", "close": 27.4, "volume": 4669.0}, {"date": "2021-05-10", "close": 29.8, "volume": 14885.0}, {"date": "2021-05-11", "close": 29.0, "volume": 5970.0}, {"date": "2021-05-12", "close": 30.2, "volume": 49101.0}, {"date": "2021-05-13", "close": 26.8, "volume": 12151.0}, {"date": "2021-05-14", "close": 26.4, "volume": 7120.0}, {"date": "2021-05-17", "close": 27.2, "volume": 3684.0}, {"date": "2021-05-18", "close": 28.0, "volume": 4263.0}, {"date": "2021-05-19", "close": 27.0, "volume": 12428.0}, {"date": "2021-05-20", "close": 27.2, "volume": 3643.0}, {"date": "2021-05-21", "close": 27.6, "volume": 3880.0}, {"date": "2021-05-24", "close": 26.8, "volume": 6173.0}, {"date": "2021-05-25", "close": 27.0, "volume": 4234.0}, {"date": "2021-05-26", "close": 26.6, "volume": 3532.0}, {"date": "2021-05-27", "close": 28.0, "volume": 10502.0}, {"date": "2021-05-28", "close": 27.6, "volume": 2557.0}, {"date": "2021-06-01", "close": 29.4, "volume": 24415.0}, {"date": "2021-06-02", "close": 30.2, "volume": 7844.0}, {"date": "2021-06-03", "close": 29.8, "volume": 9332.0}, {"date": "2021-06-04", "close": 29.6, "volume": 4719.0}, {"date": "2021-06-07", "close": 29.6, "volume": 9419.0}, {"date": "2021-06-08", "close": 29.6, "volume": 2979.0}, {"date": "2021-06-09", "close": 29.8, "volume": 9565.0}, {"date": "2021-06-10", "close": 30.0, "volume": 8225.0}, {"date": "2021-06-11", "close": 32.4, "volume": 60295.0}, {"date": "2021-06-14", "close": 31.6, "volume": 45033.0}, {"date": "2021-06-15", "close": 30.2, "volume": 11472.0}, {"date": "2021-06-16", "close": 30.0, "volume": 14356.0}, {"date": "2021-06-17", "close": 28.6, "volume": 12813.0}, {"date": "2021-06-18", "close": 28.8, "volume": 8604.0}, {"date": "2021-06-21", "close": 33.2, "volume": 252429.0}, {"date": "2021-06-22", "close": 29.0, "volume": 41215.0}, {"date": "2021-06-23", "close": 30.0, "volume": 41905.0}, {"date": "2021-06-24", "close": 30.4, "volume": 12485.0}, {"date": "2021-06-25", "close": 31.0, "volume": 8457.0}, {"date": "2021-06-28", "close": 29.6, "volume": 10862.0}, {"date": "2021-06-29", "close": 31.0, "volume": 10157.0}, {"date": "2021-06-30", "close": 31.8, "volume": 58935.0}, {"date": "2021-07-01", "close": 32.4, "volume": 37675.0}, {"date": "2021-07-02", "close": 31.4, "volume": 11330.0}, {"date": "2021-07-06", "close": 29.6, "volume": 6476.0}, {"date": "2021-07-07", "close": 27.2, "volume": 16905.0}, {"date": "2021-07-08", "close": 27.0, "volume": 11624.0}, {"date": "2021-07-09", "close": 28.2, "volume": 10659.0}, {"date": "2021-07-12", "close": 28.8, "volume": 58517.0}, {"date": "2021-07-13", "close": 27.0, "volume": 16874.0}, {"date": "2021-07-14", "close": 26.0, "volume": 54979.0}, {"date": "2021-07-15", "close": 25.0, "volume": 8801.0}, {"date": "2021-07-16", "close": 24.8, "volume": 6485.0}, {"date": "2021-07-19", "close": 23.2, "volume": 19452.0}, {"date": "2021-07-20", "close": 24.0, "volume": 4380.0}, {"date": "2021-07-21", "close": 24.8, "volume": 4503.0}, {"date": "2021-07-22", "close": 25.4, "volume": 9612.0}, {"date": "2021-07-23", "close": 24.4, "volume": 3933.0}, {"date": "2021-07-26", "close": 23.4, "volume": 8208.0}, {"date": "2021-07-27", "close": 22.6, "volume": 5501.0}, {"date": "2021-07-28", "close": 22.6, "volume": 7322.0}, {"date": "2021-07-29", "close": 23.2, "volume": 2735.0}, {"date": "2021-07-30", "close": 22.6, "volume": 4324.0}, {"date": "2021-08-02", "close": 22.4, "volume": 3551.0}, {"date": "2021-08-03", "close": 22.8, "volume": 2193.0}, {"date": "2021-08-04", "close": 21.8, "volume": 5147.0}, {"date": "2021-08-05", "close": 22.6, "volume": 5397.0}, {"date": "2021-08-06", "close": 22.0, "volume": 2973.0}, {"date": "2021-08-09", "close": 22.2, "volume": 1424.0}, {"date": "2021-08-10", "close": 22.0, "volume": 1775.0}, {"date": "2021-08-11", "close": 22.2, "volume": 7443.0}, {"date": "2021-08-12", "close": 21.8, "volume": 1208.0}, {"date": "2021-08-13", "close": 21.2, "volume": 6338.0}, {"date": "2021-08-16", "close": 21.0, "volume": 4521.0}, {"date": "2021-08-17", "close": 20.6, "volume": 9673.0}, {"date": "2021-08-18", "close": 20.0, "volume": 2374.0}, {"date": "2021-08-19", "close": 18.726, "volume": 9870.0}, {"date": "2021-08-20", "close": 19.6, "volume": 3902.0}, {"date": "2021-08-23", "close": 20.2, "volume": 2756.0}, {"date": "2021-08-24", "close": 20.8, "volume": 1669.0}, {"date": "2021-08-25", "close": 21.6, "volume": 2320.0}, {"date": "2021-08-26", "close": 23.0, "volume": 33422.0}, {"date": "2021-08-27", "close": 22.8, "volume": 5087.0}, {"date": "2021-08-30", "close": 22.2, "volume": 5101.0}, {"date": "2021-08-31", "close": 22.8, "volume": 2188.0}, {"date": "2021-09-01", "close": 23.0, "volume": 17701.0}, {"date": "2021-09-02", "close": 23.2, "volume": 6969.0}, {"date": "2021-09-03", "close": 23.8, "volume": 9295.0}, {"date": "2021-09-07", "close": 23.2, "volume": 3053.0}, {"date": "2021-09-08", "close": 22.8, "volume": 4128.0}, {"date": "2021-09-09", "close": 23.6, "volume": 16787.0}, {"date": "2021-09-10", "close": 24.0, "volume": 10892.0}, {"date": "2021-09-13", "close": 27.0, "volume": 26176.0}, {"date": "2021-09-14", "close": 27.0, "volume": 12824.0}, {"date": "2021-09-15", "close": 28.0, "volume": 24816.0}, {"date": "2021-09-16", "close": 28.6, "volume": 11279.0}, {"date": "2021-09-17", "close": 29.4, "volume": 20188.0}, {"date": "2021-09-20", "close": 28.2, "volume": 6279.0}, {"date": "2021-09-21", "close": 28.6, "volume": 5374.0}, {"date": "2021-09-22", "close": 28.0, "volume": 4185.0}, {"date": "2021-09-23", "close": 28.4, "volume": 8630.0}, {"date": "2021-09-24", "close": 27.8, "volume": 11009.0}, {"date": "2021-09-27", "close": 28.8, "volume": 43212.0}, {"date": "2021-09-28", "close": 27.4, "volume": 34570.0}, {"date": "2021-09-29", "close": 28.2, "volume": 33441.0}, {"date": "2021-09-30", "close": 29.6, "volume": 47391.0}, {"date": "2021-10-01", "close": 42.2, "volume": 3300189.0}, {"date": "2021-10-04", "close": 38.0, "volume": 2120037.0}, {"date": "2021-10-05", "close": 33.2, "volume": 1008832.0}, {"date": "2021-10-06", "close": 32.6, "volume": 313241.0}, {"date": "2021-10-07", "close": 39.6, "volume": 1855287.0}, {"date": "2021-10-08", "close": 41.4, "volume": 3281070.0}, {"date": "2021-10-11", "close": 39.0, "volume": 418936.0}, {"date": "2021-10-12", "close": 40.8, "volume": 867844.0}, {"date": "2021-10-13", "close": 39.0, "volume": 294724.0}, {"date": "2021-10-14", "close": 36.4, "volume": 331929.0}, {"date": "2021-10-15", "close": 35.2, "volume": 229494.0}, {"date": "2021-10-18", "close": 33.6, "volume": 209433.0}, {"date": "2021-10-19", "close": 33.4, "volume": 271808.0}, {"date": "2021-10-20", "close": 34.0, "volume": 139650.0}, {"date": "2021-10-21", "close": 31.8, "volume": 274313.0}, {"date": "2021-10-22", "close": 31.6, "volume": 174777.0}, {"date": "2021-10-25", "close": 30.0, "volume": 244379.0}, {"date": "2021-10-26", "close": 36.0, "volume": 1595469.0}, {"date": "2021-10-27", "close": 32.0, "volume": 230829.0}, {"date": "2021-10-28", "close": 33.2, "volume": 128079.0}, {"date": "2021-10-29", "close": 32.8, "volume": 77839.0}, {"date": "2021-11-01", "close": 31.8, "volume": 88631.0}, {"date": "2021-11-02", "close": 30.8, "volume": 115037.0}, {"date": "2021-11-03", "close": 30.6, "volume": 55035.0}, {"date": "2021-11-04", "close": 30.8, "volume": 69778.0}, {"date": "2021-11-05", "close": 30.8, "volume": 44683.0}, {"date": "2021-11-08", "close": 30.0, "volume": 98365.0}, {"date": "2021-11-09", "close": 30.0, "volume": 100654.0}, {"date": "2021-11-10", "close": 28.4, "volume": 64421.0}, {"date": "2021-11-11", "close": 27.2, "volume": 134020.0}, {"date": "2021-11-12", "close": 27.2, "volume": 94404.0}, {"date": "2021-11-15", "close": 26.8, "volume": 67929.0}, {"date": "2021-11-16", "close": 25.8, "volume": 119997.0}, {"date": "2021-11-17", "close": 25.2, "volume": 171689.0}, {"date": "2021-11-18", "close": 23.0, "volume": 93739.0}, {"date": "2021-11-19", "close": 23.0, "volume": 53722.0}, {"date": "2021-11-22", "close": 22.4, "volume": 76283.0}, {"date": "2021-11-23", "close": 23.8, "volume": 74334.0}, {"date": "2021-11-24", "close": 23.0, "volume": 28332.0}, {"date": "2021-11-26", "close": 22.8, "volume": 49185.0}, {"date": "2021-11-29", "close": 21.0, "volume": 34787.0}, {"date": "2021-11-30", "close": 21.8, "volume": 52891.0}, {"date": "2021-12-01", "close": 20.2, "volume": 33876.0}, {"date": "2021-12-02", "close": 20.8, "volume": 43463.0}, {"date": "2021-12-03", "close": 19.8, "volume": 48280.0}, {"date": "2021-12-06", "close": 20.6, "volume": 48246.0}, {"date": "2021-12-07", "close": 24.4, "volume": 197061.0}, {"date": "2021-12-08", "close": 24.2, "volume": 47808.0}, {"date": "2021-12-09", "close": 23.2, "volume": 32055.0}, {"date": "2021-12-10", "close": 23.6, "volume": 25832.0}, {"date": "2021-12-13", "close": 21.0, "volume": 34217.0}, {"date": "2021-12-14", "close": 22.6, "volume": 26741.0}, {"date": "2021-12-15", "close": 21.4, "volume": 36550.0}, {"date": "2021-12-16", "close": 21.0, "volume": 11674.0}, {"date": "2021-12-17", "close": 20.0, "volume": 22291.0}, {"date": "2021-12-20", "close": 21.0, "volume": 28765.0}, {"date": "2021-12-21", "close": 21.0, "volume": 11686.0}, {"date": "2021-12-22", "close": 21.6, "volume": 17686.0}, {"date": "2021-12-23", "close": 21.7, "volume": 21143.0}, {"date": "2021-12-27", "close": 22.4, "volume": 23584.0}, {"date": "2021-12-28", "close": 21.6, "volume": 25426.0}, {"date": "2021-12-29", "close": 21.8, "volume": 21188.0}, {"date": "2021-12-30", "close": 20.6, "volume": 20811.0}, {"date": "2021-12-31", "close": 21.2, "volume": 45086.0}, {"date": "2022-01-03", "close": 22.6, "volume": 31888.0}, {"date": "2022-01-04", "close": 23.4, "volume": 29284.0}, {"date": "2022-01-05", "close": 22.0, "volume": 26632.0}, {"date": "2022-01-06", "close": 23.2, "volume": 24932.0}, {"date": "2022-01-07", "close": 23.2, "volume": 22767.0}, {"date": "2022-01-10", "close": 23.8, "volume": 27742.0}, {"date": "2022-01-11", "close": 24.2, "volume": 32656.0}, {"date": "2022-01-12", "close": 24.8, "volume": 24994.0}, {"date": "2022-01-13", "close": 23.4, "volume": 23441.0}, {"date": "2022-01-14", "close": 23.2, "volume": 16988.0}, {"date": "2022-01-18", "close": 24.2, "volume": 44168.0}, {"date": "2022-01-19", "close": 23.2, "volume": 49616.0}, {"date": "2022-01-20", "close": 22.8, "volume": 29186.0}, {"date": "2022-01-21", "close": 21.4, "volume": 27775.0}, {"date": "2022-01-24", "close": 22.6, "volume": 43939.0}, {"date": "2022-01-25", "close": 23.4, "volume": 31067.0}, {"date": "2022-01-26", "close": 23.0, "volume": 25821.0}, {"date": "2022-01-27", "close": 22.4, "volume": 38592.0}, {"date": "2022-01-28", "close": 23.0, "volume": 72249.0}, {"date": "2022-01-31", "close": 23.2, "volume": 19497.0}, {"date": "2022-02-01", "close": 24.4, "volume": 29042.0}, {"date": "2022-02-02", "close": 24.8, "volume": 25411.0}, {"date": "2022-02-03", "close": 24.2, "volume": 14358.0}, {"date": "2022-02-04", "close": 24.2, "volume": 29342.0}, {"date": "2022-02-07", "close": 25.2, "volume": 14266.0}, {"date": "2022-02-08", "close": 23.6, "volume": 24941.0}, {"date": "2022-02-09", "close": 24.6, "volume": 13302.0}, {"date": "2022-02-10", "close": 24.4, "volume": 15824.0}, {"date": "2022-02-11", "close": 26.0, "volume": 33322.0}, {"date": "2022-02-14", "close": 26.2, "volume": 51791.0}, {"date": "2022-02-15", "close": 26.8, "volume": 17957.0}, {"date": "2022-02-16", "close": 27.0, "volume": 27944.0}, {"date": "2022-02-17", "close": 25.8, "volume": 23592.0}, {"date": "2022-02-18", "close": 26.0, "volume": 21066.0}, {"date": "2022-02-22", "close": 25.8, "volume": 33346.0}, {"date": "2022-02-23", "close": 26.4, "volume": 42661.0}, {"date": "2022-02-24", "close": 27.8, "volume": 95799.0}, {"date": "2022-02-25", "close": 27.4, "volume": 25654.0}, {"date": "2022-02-28", "close": 28.4, "volume": 25900.0}, {"date": "2022-03-01", "close": 28.4, "volume": 31483.0}, {"date": "2022-03-02", "close": 28.6, "volume": 18098.0}, {"date": "2022-03-03", "close": 27.8, "volume": 30098.0}, {"date": "2022-03-04", "close": 31.8, "volume": 123836.0}, {"date": "2022-03-07", "close": 40.4, "volume": 965242.0}, {"date": "2022-03-08", "close": 36.0, "volume": 738498.0}, {"date": "2022-03-09", "close": 33.0, "volume": 178393.0}, {"date": "2022-03-10", "close": 34.6, "volume": 99907.0}, {"date": "2022-03-11", "close": 32.0, "volume": 66248.0}, {"date": "2022-03-14", "close": 26.6, "volume": 85288.0}, {"date": "2022-03-15", "close": 26.2, "volume": 57881.0}, {"date": "2022-03-16", "close": 26.6, "volume": 45386.0}, {"date": "2022-03-17", "close": 29.2, "volume": 87083.0}, {"date": "2022-03-18", "close": 30.0, "volume": 35479.0}, {"date": "2022-03-21", "close": 30.0, "volume": 44722.0}, {"date": "2022-03-22", "close": 29.8, "volume": 35968.0}, {"date": "2022-03-23", "close": 29.4, "volume": 59547.0}, {"date": "2022-03-24", "close": 29.0, "volume": 26309.0}, {"date": "2022-03-25", "close": 31.0, "volume": 41903.0}, {"date": "2022-03-28", "close": 28.0, "volume": 42719.0}, {"date": "2022-03-29", "close": 28.2, "volume": 40452.0}, {"date": "2022-03-30", "close": 27.6, "volume": 23540.0}, {"date": "2022-03-31", "close": 27.0, "volume": 18611.0}, {"date": "2022-04-01", "close": 27.8, "volume": 15327.0}, {"date": "2022-04-04", "close": 26.8, "volume": 35609.0}, {"date": "2022-04-05", "close": 26.0, "volume": 31420.0}, {"date": "2022-04-06", "close": 25.2, "volume": 23184.0}, {"date": "2022-04-07", "close": 24.6, "volume": 30350.0}, {"date": "2022-04-08", "close": 25.6, "volume": 18562.0}, {"date": "2022-04-11", "close": 22.6, "volume": 113541.0}, {"date": "2022-04-12", "close": 24.2, "volume": 42271.0}, {"date": "2022-04-13", "close": 25.0, "volume": 21360.0}, {"date": "2022-04-14", "close": 26.4, "volume": 34685.0}, {"date": "2022-04-18", "close": 27.0, "volume": 47039.0}, {"date": "2022-04-19", "close": 25.6, "volume": 19412.0}, {"date": "2022-04-20", "close": 26.4, "volume": 13179.0}, {"date": "2022-04-21", "close": 24.8, "volume": 19133.0}, {"date": "2022-04-22", "close": 23.8, "volume": 23764.0}, {"date": "2022-04-25", "close": 23.2, "volume": 26068.0}, {"date": "2022-04-26", "close": 23.4, "volume": 27190.0}, {"date": "2022-04-27", "close": 23.8, "volume": 33144.0}, {"date": "2022-04-28", "close": 24.0, "volume": 43225.0}, {"date": "2022-04-29", "close": 23.8, "volume": 17701.0}, {"date": "2022-05-02", "close": 24.0, "volume": 30712.0}, {"date": "2022-05-03", "close": 23.2, "volume": 28596.0}, {"date": "2022-05-04", "close": 25.0, "volume": 33098.0}, {"date": "2022-05-05", "close": 24.4, "volume": 34247.0}, {"date": "2022-05-06", "close": 24.4, "volume": 21648.0}, {"date": "2022-05-09", "close": 21.6, "volume": 54228.0}, {"date": "2022-05-10", "close": 21.2, "volume": 23418.0}, {"date": "2022-05-11", "close": 21.8, "volume": 31642.0}, {"date": "2022-05-12", "close": 21.6, "volume": 22368.0}, {"date": "2022-05-13", "close": 23.6, "volume": 28393.0}, {"date": "2022-05-16", "close": 26.4, "volume": 105917.0}, {"date": "2022-05-17", "close": 23.2, "volume": 69708.0}, {"date": "2022-05-18", "close": 23.6, "volume": 46727.0}, {"date": "2022-05-19", "close": 25.6, "volume": 45795.0}, {"date": "2022-05-20", "close": 24.6, "volume": 32084.0}, {"date": "2022-05-23", "close": 25.8, "volume": 39813.0}, {"date": "2022-05-24", "close": 23.982, "volume": 33624.0}, {"date": "2022-05-25", "close": 24.4, "volume": 20040.0}, {"date": "2022-05-26", "close": 25.2, "volume": 38529.0}, {"date": "2022-05-27", "close": 25.4, "volume": 48453.0}, {"date": "2022-05-31", "close": 26.8, "volume": 168795.0}, {"date": "2022-06-01", "close": 29.4, "volume": 70472.0}, {"date": "2022-06-02", "close": 29.2, "volume": 55274.0}, {"date": "2022-06-03", "close": 31.2, "volume": 47031.0}, {"date": "2022-06-06", "close": 31.2, "volume": 63776.0}, {"date": "2022-06-07", "close": 34.6, "volume": 131208.0}, {"date": "2022-06-08", "close": 37.2, "volume": 105723.0}, {"date": "2022-06-09", "close": 35.0, "volume": 71393.0}, {"date": "2022-06-10", "close": 31.6, "volume": 164629.0}, {"date": "2022-06-13", "close": 27.2, "volume": 112965.0}, {"date": "2022-06-14", "close": 27.8, "volume": 53039.0}, {"date": "2022-06-15", "close": 27.0, "volume": 29236.0}, {"date": "2022-06-16", "close": 25.4, "volume": 47051.0}, {"date": "2022-06-17", "close": 23.2, "volume": 48688.0}, {"date": "2022-06-21", "close": 24.8, "volume": 38040.0}, {"date": "2022-06-22", "close": 24.2, "volume": 43989.0}, {"date": "2022-06-23", "close": 23.2, "volume": 40846.0}, {"date": "2022-06-24", "close": 24.0, "volume": 26822.0}, {"date": "2022-06-27", "close": 24.0, "volume": 29181.0}, {"date": "2022-06-28", "close": 24.8, "volume": 36130.0}, {"date": "2022-06-29", "close": 23.2, "volume": 51007.0}, {"date": "2022-06-30", "close": 23.0, "volume": 24315.0}, {"date": "2022-07-01", "close": 23.4, "volume": 29083.0}, {"date": "2022-07-05", "close": 22.4, "volume": 21048.0}, {"date": "2022-07-06", "close": 22.2, "volume": 34852.0}, {"date": "2022-07-07", "close": 23.6, "volume": 22825.0}, {"date": "2022-07-08", "close": 23.8, "volume": 9420.0}, {"date": "2022-07-11", "close": 22.8, "volume": 9199.0}, {"date": "2022-07-12", "close": 22.2, "volume": 17604.0}, {"date": "2022-07-13", "close": 22.0, "volume": 6748.0}, {"date": "2022-07-14", "close": 21.8, "volume": 10639.0}, {"date": "2022-07-15", "close": 21.6, "volume": 8223.0}, {"date": "2022-07-18", "close": 22.6, "volume": 16660.0}, {"date": "2022-07-19", "close": 23.0, "volume": 16469.0}, {"date": "2022-07-20", "close": 22.6, "volume": 12262.0}, {"date": "2022-07-21", "close": 21.8, "volume": 22258.0}, {"date": "2022-07-22", "close": 21.8, "volume": 15039.0}, {"date": "2022-07-25", "close": 22.8, "volume": 11818.0}, {"date": "2022-07-26", "close": 22.6, "volume": 11501.0}, {"date": "2022-07-27", "close": 23.4, "volume": 20056.0}, {"date": "2022-07-28", "close": 24.2, "volume": 24224.0}, {"date": "2022-07-29", "close": 25.2, "volume": 32153.0}, {"date": "2022-08-01", "close": 24.2, "volume": 10539.0}, {"date": "2022-08-02", "close": 24.0, "volume": 12674.0}, {"date": "2022-08-03", "close": 22.8, "volume": 15134.0}, {"date": "2022-08-04", "close": 22.0, "volume": 14858.0}, {"date": "2022-08-05", "close": 23.2, "volume": 12019.0}, {"date": "2022-08-08", "close": 23.2, "volume": 15384.0}, {"date": "2022-08-09", "close": 23.0, "volume": 12935.0}, {"date": "2022-08-10", "close": 23.6, "volume": 7691.0}, {"date": "2022-08-11", "close": 23.4, "volume": 16009.0}, {"date": "2022-08-12", "close": 24.8, "volume": 20511.0}, {"date": "2022-08-15", "close": 24.6, "volume": 31216.0}, {"date": "2022-08-16", "close": 22.6, "volume": 44486.0}, {"date": "2022-08-17", "close": 23.0, "volume": 25970.0}, {"date": "2022-08-18", "close": 23.8, "volume": 45693.0}, {"date": "2022-08-19", "close": 23.2, "volume": 24795.0}, {"date": "2022-08-22", "close": 22.6, "volume": 30061.0}, {"date": "2022-08-23", "close": 23.4, "volume": 24579.0}, {"date": "2022-08-24", "close": 23.6, "volume": 19136.0}, {"date": "2022-08-25", "close": 23.4, "volume": 13387.0}, {"date": "2022-08-26", "close": 22.8, "volume": 19380.0}, {"date": "2022-08-29", "close": 23.6, "volume": 14847.0}, {"date": "2022-08-30", "close": 22.6, "volume": 13831.0}, {"date": "2022-08-31", "close": 22.4, "volume": 8925.0}, {"date": "2022-09-01", "close": 21.2, "volume": 30564.0}, {"date": "2022-09-02", "close": 21.8, "volume": 17890.0}, {"date": "2022-09-06", "close": 22.0, "volume": 10893.0}, {"date": "2022-09-07", "close": 22.0, "volume": 12923.0}, {"date": "2022-09-08", "close": 21.8, "volume": 6430.0}, {"date": "2022-09-09", "close": 22.2, "volume": 15405.0}, {"date": "2022-09-12", "close": 21.8, "volume": 12127.0}, {"date": "2022-09-13", "close": 21.4, "volume": 15827.0}, {"date": "2022-09-14", "close": 21.4, "volume": 14973.0}, {"date": "2022-09-15", "close": 20.8, "volume": 13096.0}, {"date": "2022-09-16", "close": 20.0, "volume": 23636.0}, {"date": "2022-09-19", "close": 20.8, "volume": 15192.0}, {"date": "2022-09-20", "close": 20.4, "volume": 10869.0}, {"date": "2022-09-21", "close": 20.2, "volume": 14657.0}, {"date": "2022-09-22", "close": 20.0, "volume": 15311.0}, {"date": "2022-09-23", "close": 18.25, "volume": 30690.0}, {"date": "2022-09-26", "close": 19.804, "volume": 18493.0}, {"date": "2022-09-27", "close": 20.4, "volume": 16319.0}, {"date": "2022-09-28", "close": 21.2, "volume": 10164.0}, {"date": "2022-09-29", "close": 20.4, "volume": 13282.0}, {"date": "2022-09-30", "close": 20.2, "volume": 15294.0}, {"date": "2022-10-03", "close": 21.4, "volume": 17293.0}, {"date": "2022-10-04", "close": 21.2, "volume": 24100.0}, {"date": "2022-10-05", "close": 22.8, "volume": 49654.0}, {"date": "2022-10-06", "close": 23.8, "volume": 32562.0}, {"date": "2022-10-07", "close": 23.6, "volume": 19372.0}, {"date": "2022-10-10", "close": 22.4, "volume": 7154.0}, {"date": "2022-10-11", "close": 22.0, "volume": 14925.0}, {"date": "2022-10-12", "close": 22.8, "volume": 14896.0}, {"date": "2022-10-13", "close": 23.0, "volume": 11560.0}, {"date": "2022-10-14", "close": 22.8, "volume": 7442.0}, {"date": "2022-10-17", "close": 22.8, "volume": 6797.0}, {"date": "2022-10-18", "close": 22.4, "volume": 5988.0}, {"date": "2022-10-19", "close": 22.4, "volume": 14604.0}, {"date": "2022-10-20", "close": 24.0, "volume": 27427.0}, {"date": "2022-10-21", "close": 24.6, "volume": 24225.0}, {"date": "2022-10-24", "close": 24.2, "volume": 16420.0}, {"date": "2022-10-25", "close": 23.8, "volume": 12988.0}, {"date": "2022-10-26", "close": 25.0, "volume": 13592.0}, {"date": "2022-10-27", "close": 25.4, "volume": 22416.0}, {"date": "2022-10-28", "close": 24.8, "volume": 11046.0}, {"date": "2022-10-31", "close": 25.6, "volume": 15695.0}, {"date": "2022-11-01", "close": 25.6, "volume": 19991.0}, {"date": "2022-11-02", "close": 24.4, "volume": 11991.0}, {"date": "2022-11-03", "close": 24.8, "volume": 4862.0}, {"date": "2022-11-04", "close": 25.4, "volume": 16234.0}, {"date": "2022-11-07", "close": 26.0, "volume": 9401.0}, {"date": "2022-11-08", "close": 25.2, "volume": 11681.0}, {"date": "2022-11-09", "close": 24.0, "volume": 14450.0}, {"date": "2022-11-10", "close": 23.8, "volume": 17777.0}, {"date": "2022-11-11", "close": 24.4, "volume": 10785.0}, {"date": "2022-11-14", "close": 24.2, "volume": 9047.0}, {"date": "2022-11-15", "close": 23.6, "volume": 26156.0}, {"date": "2022-11-16", "close": 24.2, "volume": 22812.0}, {"date": "2022-11-17", "close": 23.6, "volume": 9975.0}, {"date": "2022-11-18", "close": 23.4, "volume": 14046.0}, {"date": "2022-11-21", "close": 23.4, "volume": 38844.0}, {"date": "2022-11-22", "close": 24.2, "volume": 16929.0}, {"date": "2022-11-23", "close": 23.6, "volume": 9440.0}, {"date": "2022-11-25", "close": 23.4, "volume": 6063.0}, {"date": "2022-11-28", "close": 23.0, "volume": 12565.0}, {"date": "2022-11-29", "close": 23.0, "volume": 7705.0}, {"date": "2022-11-30", "close": 23.6, "volume": 8282.0}, {"date": "2022-12-01", "close": 23.0, "volume": 7622.0}, {"date": "2022-12-02", "close": 23.0, "volume": 5540.0}, {"date": "2022-12-05", "close": 22.0, "volume": 19000.0}, {"date": "2022-12-06", "close": 22.0, "volume": 16620.0}, {"date": "2022-12-07", "close": 22.2, "volume": 12284.0}, {"date": "2022-12-08", "close": 22.2, "volume": 7204.0}, {"date": "2022-12-09", "close": 21.8, "volume": 12953.0}, {"date": "2022-12-12", "close": 21.8, "volume": 25914.0}, {"date": "2022-12-13", "close": 22.2, "volume": 11906.0}, {"date": "2022-12-14", "close": 22.4, "volume": 8945.0}, {"date": "2022-12-15", "close": 22.0, "volume": 5145.0}, {"date": "2022-12-16", "close": 22.0, "volume": 6087.0}, {"date": "2022-12-19", "close": 21.4, "volume": 23693.0}, {"date": "2022-12-20", "close": 22.4, "volume": 16995.0}, {"date": "2022-12-21", "close": 22.2, "volume": 8468.0}, {"date": "2022-12-22", "close": 23.4, "volume": 9416.0}, {"date": "2022-12-23", "close": 23.2, "volume": 3600.0}, {"date": "2022-12-27", "close": 22.4, "volume": 10053.0}, {"date": "2022-12-28", "close": 21.8, "volume": 8985.0}, {"date": "2022-12-29", "close": 22.6, "volume": 9058.0}, {"date": "2022-12-30", "close": 22.0, "volume": 10544.0}, {"date": "2023-01-03", "close": 21.6, "volume": 10212.0}, {"date": "2023-01-04", "close": 21.4, "volume": 5524.0}, {"date": "2023-01-05", "close": 21.2, "volume": 9287.0}, {"date": "2023-01-06", "close": 21.3, "volume": 3472.0}, {"date": "2023-01-09", "close": 22.432, "volume": 9931.0}, {"date": "2023-01-10", "close": 22.6, "volume": 3417.0}, {"date": "2023-01-11", "close": 22.2, "volume": 5728.0}, {"date": "2023-01-12", "close": 22.2, "volume": 13814.0}, {"date": "2023-01-13", "close": 22.2, "volume": 10600.0}, {"date": "2023-01-17", "close": 22.4, "volume": 8529.0}, {"date": "2023-01-18", "close": 21.8, "volume": 16905.0}, {"date": "2023-01-19", "close": 21.6, "volume": 15926.0}, {"date": "2023-01-20", "close": 21.6, "volume": 9871.0}, {"date": "2023-01-23", "close": 21.8, "volume": 6050.0}, {"date": "2023-01-24", "close": 21.6, "volume": 12223.0}, {"date": "2023-01-25", "close": 21.4, "volume": 27532.0}, {"date": "2023-01-26", "close": 21.0, "volume": 9443.0}, {"date": "2023-01-27", "close": 21.4, "volume": 6445.0}, {"date": "2023-01-30", "close": 21.0, "volume": 7072.0}, {"date": "2023-01-31", "close": 20.8, "volume": 9550.0}, {"date": "2023-02-01", "close": 20.6, "volume": 15439.0}, {"date": "2023-02-02", "close": 20.824, "volume": 7146.0}, {"date": "2023-02-03", "close": 20.6, "volume": 5069.0}, {"date": "2023-02-06", "close": 20.4, "volume": 3962.0}, {"date": "2023-02-07", "close": 20.6, "volume": 8283.0}, {"date": "2023-02-08", "close": 20.4, "volume": 5266.0}, {"date": "2023-02-09", "close": 20.2, "volume": 5315.0}, {"date": "2023-02-10", "close": 20.4, "volume": 8398.0}, {"date": "2023-02-13", "close": 20.0, "volume": 8033.0}, {"date": "2023-02-14", "close": 20.0, "volume": 15775.0}, {"date": "2023-02-15", "close": 20.2, "volume": 6170.0}, {"date": "2023-02-16", "close": 20.2, "volume": 6082.0}, {"date": "2023-02-17", "close": 19.998, "volume": 10607.0}, {"date": "2023-02-21", "close": 19.408, "volume": 4954.0}, {"date": "2023-02-22", "close": 18.9, "volume": 11997.0}, {"date": "2023-02-23", "close": 19.2, "volume": 6211.0}, {"date": "2023-02-24", "close": 19.27, "volume": 4656.0}, {"date": "2023-02-27", "close": 20.2, "volume": 3642.0}, {"date": "2023-02-28", "close": 20.4, "volume": 16439.0}, {"date": "2023-03-01", "close": 20.2, "volume": 1845.0}, {"date": "2023-03-02", "close": 20.2, "volume": 2886.0}, {"date": "2023-03-03", "close": 20.4, "volume": 3195.0}, {"date": "2023-03-06", "close": 19.85, "volume": 5587.0}, {"date": "2023-03-07", "close": 19.8, "volume": 4877.0}, {"date": "2023-03-08", "close": 19.0, "volume": 11193.0}, {"date": "2023-03-09", "close": 18.438, "volume": 8178.0}, {"date": "2023-03-10", "close": 18.598, "volume": 6872.0}, {"date": "2023-03-13", "close": 18.274, "volume": 14650.0}, {"date": "2023-03-14", "close": 17.64, "volume": 7510.0}, {"date": "2023-03-15", "close": 16.264, "volume": 15033.0}, {"date": "2023-03-16", "close": 16.9, "volume": 15686.0}, {"date": "2023-03-17", "close": 16.404, "volume": 5759.0}, {"date": "2023-03-20", "close": 16.86, "volume": 4964.0}, {"date": "2023-03-21", "close": 16.948, "volume": 5930.0}, {"date": "2023-03-22", "close": 17.4, "volume": 1929.0}, {"date": "2023-03-23", "close": 17.4, "volume": 3125.0}, {"date": "2023-03-24", "close": 17.4, "volume": 4229.0}, {"date": "2023-03-27", "close": 17.574, "volume": 7710.0}, {"date": "2023-03-28", "close": 17.81, "volume": 8182.0}, {"date": "2023-03-29", "close": 17.3, "volume": 13286.0}, {"date": "2023-03-30", "close": 19.0, "volume": 23302.0}, {"date": "2023-03-31", "close": 21.2, "volume": 45242.0}, {"date": "2023-04-03", "close": 21.6, "volume": 93535.0}, {"date": "2023-04-04", "close": 20.2, "volume": 20760.0}, {"date": "2023-04-05", "close": 19.958, "volume": 7891.0}, {"date": "2023-04-06", "close": 20.4, "volume": 3405.0}, {"date": "2023-04-10", "close": 19.467, "volume": 12429.0}, {"date": "2023-04-11", "close": 19.6, "volume": 7636.0}, {"date": "2023-04-12", "close": 20.2, "volume": 7653.0}, {"date": "2023-04-13", "close": 19.894, "volume": 4183.0}, {"date": "2023-04-14", "close": 19.626, "volume": 2479.0}, {"date": "2023-04-17", "close": 19.42, "volume": 2587.0}, {"date": "2023-04-18", "close": 19.202, "volume": 3182.0}, {"date": "2023-04-19", "close": 18.8, "volume": 10162.0}, {"date": "2023-04-20", "close": 18.758, "volume": 3364.0}, {"date": "2023-04-21", "close": 18.514, "volume": 1279.0}, {"date": "2023-04-24", "close": 18.268, "volume": 4851.0}, {"date": "2023-04-25", "close": 17.8, "volume": 7554.0}, {"date": "2023-04-26", "close": 18.054, "volume": 2990.0}, {"date": "2023-04-27", "close": 17.743, "volume": 9089.0}, {"date": "2023-04-28", "close": 18.002, "volume": 3878.0}, {"date": "2023-05-01", "close": 18.0, "volume": 2336.0}, {"date": "2023-05-02", "close": 17.4, "volume": 4832.0}, {"date": "2023-05-03", "close": 17.46, "volume": 1492.0}, {"date": "2023-05-04", "close": 17.456, "volume": 5859.0}, {"date": "2023-05-05", "close": 17.998, "volume": 4092.0}, {"date": "2023-05-08", "close": 17.442, "volume": 7680.0}, {"date": "2023-05-09", "close": 17.596, "volume": 3876.0}, {"date": "2023-05-10", "close": 17.2, "volume": 4250.0}, {"date": "2023-05-11", "close": 17.1, "volume": 5761.0}, {"date": "2023-05-12", "close": 17.6, "volume": 3537.0}, {"date": "2023-05-15", "close": 18.198, "volume": 2841.0}, {"date": "2023-05-16", "close": 17.4, "volume": 4291.0}, {"date": "2023-05-17", "close": 17.4, "volume": 9890.0}, {"date": "2023-05-18", "close": 17.128, "volume": 5440.0}, {"date": "2023-05-19", "close": 17.6, "volume": 4936.0}, {"date": "2023-05-22", "close": 17.926, "volume": 8775.0}, {"date": "2023-05-23", "close": 17.806, "volume": 6984.0}, {"date": "2023-05-24", "close": 17.514, "volume": 4011.0}, {"date": "2023-05-25", "close": 17.02, "volume": 7162.0}, {"date": "2023-05-26", "close": 17.072, "volume": 4050.0}, {"date": "2023-05-30", "close": 16.8, "volume": 9620.0}, {"date": "2023-05-31", "close": 16.8, "volume": 8831.0}, {"date": "2023-06-01", "close": 17.2, "volume": 9445.0}, {"date": "2023-06-02", "close": 17.402, "volume": 3490.0}, {"date": "2023-06-05", "close": 17.62, "volume": 3190.0}, {"date": "2023-06-06", "close": 17.8, "volume": 8977.0}, {"date": "2023-06-07", "close": 17.4, "volume": 8923.0}, {"date": "2023-06-08", "close": 17.14, "volume": 3146.0}, {"date": "2023-06-09", "close": 16.96, "volume": 3986.0}, {"date": "2023-06-12", "close": 16.8, "volume": 5377.0}, {"date": "2023-06-13", "close": 17.168, "volume": 3047.0}, {"date": "2023-06-14", "close": 16.8, "volume": 2545.0}, {"date": "2023-06-15", "close": 17.8, "volume": 18973.0}, {"date": "2023-06-16", "close": 19.0, "volume": 13212.0}, {"date": "2023-06-20", "close": 17.9, "volume": 12026.0}, {"date": "2023-06-21", "close": 18.152, "volume": 12614.0}, {"date": "2023-06-22", "close": 18.542, "volume": 4409.0}, {"date": "2023-06-23", "close": 17.82, "volume": 9564.0}, {"date": "2023-06-26", "close": 18.188, "volume": 3482.0}, {"date": "2023-06-27", "close": 18.2, "volume": 1711.0}, {"date": "2023-06-28", "close": 18.0, "volume": 2112.0}, {"date": "2023-06-29", "close": 18.358, "volume": 3803.0}, {"date": "2023-06-30", "close": 18.3, "volume": 1989.0}, {"date": "2023-07-03", "close": 18.21, "volume": 4408.0}, {"date": "2023-07-05", "close": 18.424, "volume": 4189.0}, {"date": "2023-07-06", "close": 18.314, "volume": 3794.0}, {"date": "2023-07-07", "close": 18.598, "volume": 2968.0}, {"date": "2023-07-10", "close": 18.378, "volume": 1976.0}, {"date": "2023-07-11", "close": 18.272, "volume": 3494.0}, {"date": "2023-07-12", "close": 18.33, "volume": 6370.0}, {"date": "2023-07-13", "close": 18.6, "volume": 6079.0}, {"date": "2023-07-14", "close": 18.4, "volume": 3070.0}, {"date": "2023-07-17", "close": 18.0, "volume": 8707.0}, {"date": "2023-07-18", "close": 18.0, "volume": 7400.0}, {"date": "2023-07-19", "close": 17.78, "volume": 3603.0}, {"date": "2023-07-20", "close": 17.762, "volume": 2561.0}, {"date": "2023-07-21", "close": 17.772, "volume": 5258.0}, {"date": "2023-07-24", "close": 18.2754, "volume": 4748.0}, {"date": "2023-07-25", "close": 18.21, "volume": 4323.0}, {"date": "2023-07-26", "close": 18.12, "volume": 2116.0}, {"date": "2023-07-27", "close": 18.12, "volume": 2324.0}, {"date": "2023-07-28", "close": 18.384, "volume": 4676.0}, {"date": "2023-07-31", "close": 18.696, "volume": 5734.0}, {"date": "2023-08-01", "close": 18.8, "volume": 1886.0}, {"date": "2023-08-02", "close": 18.354, "volume": 6275.0}, {"date": "2023-08-03", "close": 18.054, "volume": 4884.0}, {"date": "2023-08-04", "close": 18.004, "volume": 2678.0}, {"date": "2023-08-07", "close": 17.948, "volume": 2938.0}, {"date": "2023-08-08", "close": 18.08, "volume": 1864.0}, {"date": "2023-08-09", "close": 18.004, "volume": 5578.0}, {"date": "2023-08-10", "close": 18.4, "volume": 3685.0}, {"date": "2023-08-11", "close": 19.8, "volume": 14651.0}, {"date": "2023-08-14", "close": 18.848, "volume": 2120.0}, {"date": "2023-08-15", "close": 17.79, "volume": 8237.0}, {"date": "2023-08-16", "close": 17.42, "volume": 5910.0}, {"date": "2023-08-17", "close": 17.7, "volume": 2720.0}, {"date": "2023-08-18", "close": 17.64, "volume": 1343.0}, {"date": "2023-08-21", "close": 18.966, "volume": 17380.0}, {"date": "2023-08-22", "close": 19.002, "volume": 3074.0}, {"date": "2023-08-23", "close": 19.022, "volume": 9485.0}, {"date": "2023-08-24", "close": 19.032, "volume": 3327.0}, {"date": "2023-08-25", "close": 19.144, "volume": 1719.0}, {"date": "2023-08-28", "close": 19.118, "volume": 1024.0}, {"date": "2023-08-29", "close": 19.072, "volume": 2814.0}, {"date": "2023-08-30", "close": 19.016, "volume": 1897.0}, {"date": "2023-08-31", "close": 19.02, "volume": 1957.0}, {"date": "2023-09-01", "close": 19.8, "volume": 12593.0}, {"date": "2023-09-05", "close": 20.2, "volume": 11051.0}, {"date": "2023-09-06", "close": 20.4, "volume": 2873.0}, {"date": "2023-09-07", "close": 20.2, "volume": 2001.0}, {"date": "2023-09-08", "close": 21.4, "volume": 9573.0}, {"date": "2023-09-11", "close": 20.0, "volume": 5923.0}, {"date": "2023-09-12", "close": 20.4, "volume": 9999.0}, {"date": "2023-09-13", "close": 21.2, "volume": 18146.0}, {"date": "2023-09-14", "close": 21.8, "volume": 7000.0}, {"date": "2023-09-15", "close": 21.6, "volume": 7544.0}, {"date": "2023-09-18", "close": 21.6, "volume": 9096.0}, {"date": "2023-09-19", "close": 20.4, "volume": 12570.0}, {"date": "2023-09-20", "close": 20.3, "volume": 4667.0}, {"date": "2023-09-21", "close": 19.768, "volume": 4808.0}, {"date": "2023-09-22", "close": 19.6, "volume": 4914.0}, {"date": "2023-09-25", "close": 20.2, "volume": 2730.0}, {"date": "2023-09-26", "close": 19.936, "volume": 2376.0}, {"date": "2023-09-27", "close": 19.998, "volume": 3361.0}, {"date": "2023-09-28", "close": 20.0, "volume": 3626.0}, {"date": "2023-09-29", "close": 20.2, "volume": 3998.0}, {"date": "2023-10-02", "close": 19.8, "volume": 2337.0}, {"date": "2023-10-03", "close": 20.0, "volume": 3108.0}, {"date": "2023-10-04", "close": 19.024, "volume": 4786.0}, {"date": "2023-10-05", "close": 19.424, "volume": 10382.0}, {"date": "2023-10-06", "close": 19.198, "volume": 10693.0}, {"date": "2023-10-09", "close": 19.7, "volume": 4834.0}, {"date": "2023-10-10", "close": 19.726, "volume": 3765.0}, {"date": "2023-10-11", "close": 19.5, "volume": 2176.0}, {"date": "2023-10-12", "close": 19.0, "volume": 2258.0}, {"date": "2023-10-13", "close": 19.578, "volume": 2453.0}, {"date": "2023-10-16", "close": 19.54, "volume": 1770.0}, {"date": "2023-10-17", "close": 19.368, "volume": 1713.0}, {"date": "2023-10-18", "close": 19.618, "volume": 4410.0}, {"date": "2023-10-19", "close": 19.6, "volume": 2292.0}, {"date": "2023-10-20", "close": 19.178, "volume": 1478.0}, {"date": "2023-10-23", "close": 18.802, "volume": 2493.0}, {"date": "2023-10-24", "close": 18.894, "volume": 4336.0}, {"date": "2023-10-25", "close": 18.4, "volume": 3819.0}, {"date": "2023-10-26", "close": 18.5, "volume": 1573.0}, {"date": "2023-10-27", "close": 18.602, "volume": 2415.0}, {"date": "2023-10-30", "close": 18.446, "volume": 2294.0}, {"date": "2023-10-31", "close": 18.0, "volume": 2612.0}, {"date": "2023-11-01", "close": 18.102, "volume": 807.0}, {"date": "2023-11-02", "close": 18.0, "volume": 5488.0}, {"date": "2023-11-03", "close": 17.9, "volume": 2140.0}, {"date": "2023-11-06", "close": 17.804, "volume": 1361.0}, {"date": "2023-11-07", "close": 17.5, "volume": 1673.0}, {"date": "2023-11-08", "close": 17.292, "volume": 5278.0}, {"date": "2023-11-09", "close": 17.102, "volume": 1410.0}, {"date": "2023-11-10", "close": 17.0, "volume": 5249.0}, {"date": "2023-11-13", "close": 17.198, "volume": 3316.0}, {"date": "2023-11-14", "close": 17.05, "volume": 2611.0}, {"date": "2023-11-15", "close": 17.02, "volume": 2541.0}, {"date": "2023-11-16", "close": 17.26, "volume": 8373.0}, {"date": "2023-11-17", "close": 17.394, "volume": 1468.0}, {"date": "2023-11-20", "close": 17.258, "volume": 1976.0}, {"date": "2023-11-21", "close": 17.2, "volume": 1510.0}, {"date": "2023-11-22", "close": 17.18, "volume": 2050.0}, {"date": "2023-11-24", "close": 17.598, "volume": 753.0}, {"date": "2023-11-27", "close": 16.792, "volume": 4417.0}, {"date": "2023-11-28", "close": 16.52, "volume": 4227.0}, {"date": "2023-11-29", "close": 16.406, "volume": 4173.0}, {"date": "2023-11-30", "close": 16.442, "volume": 3689.0}, {"date": "2023-12-01", "close": 16.624, "volume": 1395.0}, {"date": "2023-12-04", "close": 16.5965, "volume": 3957.0}, {"date": "2023-12-05", "close": 16.596, "volume": 2340.0}, {"date": "2023-12-06", "close": 16.542, "volume": 1729.0}, {"date": "2023-12-07", "close": 15.752, "volume": 19296.0}, {"date": "2023-12-08", "close": 15.784, "volume": 6808.0}, {"date": "2023-12-11", "close": 15.22, "volume": 3169.0}, {"date": "2023-12-12", "close": 16.368, "volume": 16662.0}, {"date": "2023-12-13", "close": 16.1, "volume": 1361.0}, {"date": "2023-12-14", "close": 16.24, "volume": 3258.0}, {"date": "2023-12-15", "close": 15.64, "volume": 12967.0}, {"date": "2023-12-18", "close": 15.66, "volume": 5257.0}, {"date": "2023-12-19", "close": 16.222, "volume": 5950.0}, {"date": "2023-12-20", "close": 16.56, "volume": 3173.0}, {"date": "2023-12-21", "close": 16.4, "volume": 5363.0}, {"date": "2023-12-22", "close": 16.78, "volume": 1578.0}, {"date": "2023-12-26", "close": 16.498, "volume": 17440.0}, {"date": "2023-12-27", "close": 16.4, "volume": 6461.0}, {"date": "2023-12-28", "close": 15.92, "volume": 3905.0}, {"date": "2023-12-29", "close": 15.402, "volume": 19925.0}, {"date": "2024-01-02", "close": 15.6, "volume": 4329.0}, {"date": "2024-01-03", "close": 16.14, "volume": 976.0}, {"date": "2024-01-04", "close": 15.97, "volume": 2911.0}, {"date": "2024-01-05", "close": 16.194, "volume": 6257.0}, {"date": "2024-01-08", "close": 15.5, "volume": 4437.0}, {"date": "2024-01-09", "close": 15.362, "volume": 2394.0}, {"date": "2024-01-10", "close": 15.018, "volume": 5057.0}, {"date": "2024-01-11", "close": 14.902, "volume": 3824.0}, {"date": "2024-01-12", "close": 14.36, "volume": 4907.0}, {"date": "2024-01-16", "close": 14.478, "volume": 2530.0}, {"date": "2024-01-17", "close": 14.07, "volume": 3821.0}, {"date": "2024-01-18", "close": 13.914, "volume": 5698.0}, {"date": "2024-01-19", "close": 13.34, "volume": 32794.0}, {"date": "2024-01-22", "close": 13.298, "volume": 4569.0}, {"date": "2024-01-23", "close": 12.8, "volume": 14632.0}, {"date": "2024-01-24", "close": 13.458, "volume": 8315.0}, {"date": "2024-01-25", "close": 12.434, "volume": 17766.0}, {"date": "2024-01-26", "close": 13.35, "volume": 9120.0}, {"date": "2024-01-29", "close": 13.42, "volume": 1757.0}, {"date": "2024-01-30", "close": 13.8, "volume": 3171.0}, {"date": "2024-01-31", "close": 13.62, "volume": 10408.0}, {"date": "2024-02-01", "close": 13.74, "volume": 4168.0}, {"date": "2024-02-02", "close": 13.8, "volume": 1954.0}, {"date": "2024-02-05", "close": 13.68, "volume": 2415.0}, {"date": "2024-02-06", "close": 14.6, "volume": 12044.0}, {"date": "2024-02-07", "close": 14.3, "volume": 2698.0}, {"date": "2024-02-08", "close": 14.05, "volume": 3058.0}, {"date": "2024-02-09", "close": 14.74, "volume": 6999.0}, {"date": "2024-02-12", "close": 14.354, "volume": 2620.0}, {"date": "2024-02-13", "close": 13.898, "volume": 1296.0}, {"date": "2024-02-14", "close": 14.792, "volume": 9413.0}, {"date": "2024-02-15", "close": 14.514, "volume": 1318.0}, {"date": "2024-02-16", "close": 14.604, "volume": 1601.0}, {"date": "2024-02-20", "close": 14.886, "volume": 1294.0}, {"date": "2024-02-21", "close": 15.276, "volume": 2051.0}, {"date": "2024-02-22", "close": 14.4, "volume": 3928.0}, {"date": "2024-02-23", "close": 14.6, "volume": 5718.0}, {"date": "2024-02-26", "close": 14.474, "volume": 1418.0}, {"date": "2024-02-27", "close": 14.502, "volume": 4274.0}, {"date": "2024-02-28", "close": 14.478, "volume": 3155.0}, {"date": "2024-02-29", "close": 13.938, "volume": 5491.0}, {"date": "2024-03-01", "close": 14.402, "volume": 1326.0}, {"date": "2024-03-04", "close": 14.388, "volume": 5756.0}, {"date": "2024-03-05", "close": 14.482, "volume": 6951.0}, {"date": "2024-03-06", "close": 13.8, "volume": 3131.0}, {"date": "2024-03-07", "close": 13.802, "volume": 4730.0}, {"date": "2024-03-08", "close": 13.872, "volume": 3083.0}, {"date": "2024-03-11", "close": 14.0, "volume": 1580.0}, {"date": "2024-03-12", "close": 13.878, "volume": 1496.0}, {"date": "2024-03-13", "close": 14.94, "volume": 9082.0}, {"date": "2024-03-14", "close": 15.8, "volume": 7643.0}, {"date": "2024-03-15", "close": 15.756, "volume": 2368.0}, {"date": "2024-03-18", "close": 16.46, "volume": 8154.0}, {"date": "2024-03-19", "close": 17.2, "volume": 16430.0}, {"date": "2024-03-20", "close": 16.202, "volume": 8025.0}, {"date": "2024-03-21", "close": 16.3, "volume": 3697.0}, {"date": "2024-03-22", "close": 16.58, "volume": 2388.0}, {"date": "2024-03-25", "close": 15.2, "volume": 13850.0}, {"date": "2024-03-26", "close": 15.2, "volume": 2728.0}, {"date": "2024-03-27", "close": 16.02, "volume": 5461.0}, {"date": "2024-03-28", "close": 16.042, "volume": 3388.0}, {"date": "2024-04-01", "close": 16.738, "volume": 8018.0}, {"date": "2024-04-02", "close": 16.972, "volume": 11484.0}, {"date": "2024-04-03", "close": 16.76, "volume": 1730.0}, {"date": "2024-04-04", "close": 16.2, "volume": 7490.0}, {"date": "2024-04-05", "close": 16.346, "volume": 5366.0}, {"date": "2024-04-08", "close": 16.0, "volume": 4336.0}, {"date": "2024-04-09", "close": 16.1, "volume": 2927.0}, {"date": "2024-04-10", "close": 16.02, "volume": 1454.0}, {"date": "2024-04-11", "close": 15.9, "volume": 1202.0}, {"date": "2024-04-12", "close": 17.702, "volume": 48866.0}, {"date": "2024-04-15", "close": 16.8, "volume": 25824.0}, {"date": "2024-04-16", "close": 16.8, "volume": 4271.0}, {"date": "2024-04-17", "close": 17.7, "volume": 7895.0}, {"date": "2024-04-18", "close": 18.6, "volume": 5048.0}, {"date": "2024-04-19", "close": 20.6, "volume": 19384.0}, {"date": "2024-04-22", "close": 18.99, "volume": 10039.0}, {"date": "2024-04-23", "close": 18.602, "volume": 8590.0}, {"date": "2024-04-24", "close": 19.398, "volume": 13834.0}, {"date": "2024-04-25", "close": 19.494, "volume": 3636.0}, {"date": "2024-04-26", "close": 19.4, "volume": 2333.0}, {"date": "2024-04-29", "close": 19.79, "volume": 1548.0}, {"date": "2024-04-30", "close": 18.602, "volume": 2503.0}, {"date": "2024-05-01", "close": 18.768, "volume": 6355.0}, {"date": "2024-05-02", "close": 19.6, "volume": 6103.0}, {"date": "2024-05-03", "close": 19.326, "volume": 2102.0}, {"date": "2024-05-06", "close": 19.432, "volume": 1812.0}, {"date": "2024-05-07", "close": 19.68, "volume": 9060.0}, {"date": "2024-05-08", "close": 20.0, "volume": 5626.0}, {"date": "2024-05-09", "close": 19.682, "volume": 1654.0}, {"date": "2024-05-10", "close": 19.742, "volume": 1354.0}, {"date": "2024-05-13", "close": 19.366, "volume": 2852.0}, {"date": "2024-05-14", "close": 18.51, "volume": 5313.0}, {"date": "2024-05-15", "close": 18.753, "volume": 2176.0}, {"date": "2024-05-16", "close": 19.222, "volume": 8749.0}, {"date": "2024-05-17", "close": 19.4, "volume": 3569.0}, {"date": "2024-05-20", "close": 19.402, "volume": 2398.0}, {"date": "2024-05-21", "close": 19.4, "volume": 2340.0}, {"date": "2024-05-22", "close": 19.576, "volume": 2384.0}, {"date": "2024-05-23", "close": 18.2, "volume": 32483.0}, {"date": "2024-05-24", "close": 18.3, "volume": 3159.0}, {"date": "2024-05-28", "close": 18.526, "volume": 3732.0}, {"date": "2024-05-29", "close": 19.002, "volume": 2024.0}, {"date": "2024-05-30", "close": 18.8, "volume": 339.0}, {"date": "2024-05-31", "close": 19.2, "volume": 1900.0}, {"date": "2024-06-03", "close": 18.4, "volume": 2196.0}, {"date": "2024-06-04", "close": 17.9, "volume": 3503.0}, {"date": "2024-06-05", "close": 17.578, "volume": 3152.0}, {"date": "2024-06-06", "close": 17.998, "volume": 1973.0}, {"date": "2024-06-07", "close": 17.6, "volume": 944.0}, {"date": "2024-06-10", "close": 18.4, "volume": 6787.0}, {"date": "2024-06-11", "close": 17.44, "volume": 1532.0}, {"date": "2024-06-12", "close": 18.35, "volume": 4132.0}, {"date": "2024-06-13", "close": 17.72, "volume": 1685.0}, {"date": "2024-06-14", "close": 17.68, "volume": 671.0}, {"date": "2024-06-17", "close": 17.6, "volume": 1532.0}, {"date": "2024-06-18", "close": 17.028, "volume": 3256.0}, {"date": "2024-06-20", "close": 16.602, "volume": 4449.0}, {"date": "2024-06-21", "close": 17.97, "volume": 7272.0}, {"date": "2024-06-24", "close": 17.426, "volume": 2202.0}, {"date": "2024-06-25", "close": 17.502, "volume": 3311.0}, {"date": "2024-06-26", "close": 18.19, "volume": 1276.0}, {"date": "2024-06-27", "close": 18.2, "volume": 1571.0}, {"date": "2024-06-28", "close": 18.092, "volume": 843.0}, {"date": "2024-07-01", "close": 18.256, "volume": 1052.0}, {"date": "2024-07-02", "close": 18.0, "volume": 1914.0}, {"date": "2024-07-03", "close": 19.1277, "volume": 10076.0}, {"date": "2024-07-05", "close": 19.52, "volume": 4126.0}, {"date": "2024-07-08", "close": 19.518, "volume": 4531.0}, {"date": "2024-07-09", "close": 19.56, "volume": 1985.0}, {"date": "2024-07-10", "close": 19.356, "volume": 684.0}, {"date": "2024-07-11", "close": 19.27, "volume": 1072.0}, {"date": "2024-07-12", "close": 19.4, "volume": 1233.0}, {"date": "2024-07-15", "close": 19.712, "volume": 2901.0}, {"date": "2024-07-16", "close": 19.38, "volume": 969.0}, {"date": "2024-07-17", "close": 19.416, "volume": 2998.0}, {"date": "2024-07-18", "close": 20.6, "volume": 12685.0}, {"date": "2024-07-19", "close": 20.8, "volume": 2304.0}, {"date": "2024-07-22", "close": 21.6, "volume": 7127.0}, {"date": "2024-07-23", "close": 20.4, "volume": 3882.0}, {"date": "2024-07-24", "close": 20.2, "volume": 1635.0}, {"date": "2024-07-25", "close": 20.0, "volume": 1788.0}, {"date": "2024-07-26", "close": 20.2, "volume": 1020.0}, {"date": "2024-07-29", "close": 20.4, "volume": 4356.0}, {"date": "2024-07-30", "close": 20.0, "volume": 728.0}, {"date": "2024-07-31", "close": 19.6, "volume": 4422.0}, {"date": "2024-08-01", "close": 19.076, "volume": 2664.0}, {"date": "2024-08-02", "close": 18.14, "volume": 2762.0}, {"date": "2024-08-05", "close": 17.426, "volume": 4659.0}, {"date": "2024-08-06", "close": 18.0, "volume": 1729.0}, {"date": "2024-08-07", "close": 17.608, "volume": 857.0}, {"date": "2024-08-08", "close": 17.216, "volume": 884.0}, {"date": "2024-08-09", "close": 17.486, "volume": 1447.0}, {"date": "2024-08-12", "close": 18.62, "volume": 2757.0}, {"date": "2024-08-13", "close": 17.942, "volume": 1331.0}, {"date": "2024-08-14", "close": 18.9, "volume": 654.0}, {"date": "2024-08-15", "close": 18.006, "volume": 3408.0}, {"date": "2024-08-16", "close": 18.4, "volume": 1142.0}, {"date": "2024-08-19", "close": 18.104, "volume": 1247.0}, {"date": "2024-08-20", "close": 17.53, "volume": 2350.0}, {"date": "2024-08-21", "close": 17.786, "volume": 4007.0}, {"date": "2024-08-22", "close": 16.9, "volume": 13744.0}, {"date": "2024-08-23", "close": 17.298, "volume": 1231.0}, {"date": "2024-08-26", "close": 17.47, "volume": 2503.0}, {"date": "2024-08-27", "close": 17.26, "volume": 1440.0}, {"date": "2024-08-28", "close": 17.12, "volume": 9435.0}, {"date": "2024-08-29", "close": 17.52, "volume": 966.0}, {"date": "2024-08-30", "close": 17.104, "volume": 1399.0}, {"date": "2024-09-03", "close": 16.64, "volume": 1284.0}, {"date": "2024-09-04", "close": 18.96, "volume": 29140.0}, {"date": "2024-09-05", "close": 18.898, "volume": 4244.0}, {"date": "2024-09-06", "close": 17.158, "volume": 11085.0}, {"date": "2024-09-09", "close": 17.66, "volume": 4845.0}, {"date": "2024-09-10", "close": 17.592, "volume": 2153.0}, {"date": "2024-09-11", "close": 17.528, "volume": 3118.0}, {"date": "2024-09-12", "close": 18.12, "volume": 2242.0}, {"date": "2024-09-13", "close": 18.608, "volume": 4706.0}, {"date": "2024-09-16", "close": 18.738, "volume": 1451.0}, {"date": "2024-09-17", "close": 18.2, "volume": 2913.0}, {"date": "2024-09-18", "close": 18.4, "volume": 2313.0}, {"date": "2024-09-19", "close": 18.63, "volume": 2132.0}, {"date": "2024-09-20", "close": 19.128, "volume": 3521.0}, {"date": "2024-09-23", "close": 18.552, "volume": 2318.0}, {"date": "2024-09-24", "close": 18.464, "volume": 1190.0}, {"date": "2024-09-25", "close": 18.202, "volume": 2394.0}, {"date": "2024-09-26", "close": 17.84, "volume": 1928.0}, {"date": "2024-09-27", "close": 18.0, "volume": 2439.0}, {"date": "2024-09-30", "close": 18.8, "volume": 7981.0}, {"date": "2024-10-01", "close": 20.4, "volume": 16717.0}, {"date": "2024-10-02", "close": 19.832, "volume": 9698.0}, {"date": "2024-10-03", "close": 20.0, "volume": 15243.0}, {"date": "2024-10-04", "close": 20.1, "volume": 6005.0}, {"date": "2024-10-07", "close": 20.4, "volume": 11278.0}, {"date": "2024-10-08", "close": 19.608, "volume": 4081.0}, {"date": "2024-10-09", "close": 19.622, "volume": 2177.0}, {"date": "2024-10-10", "close": 20.2, "volume": 4475.0}, {"date": "2024-10-11", "close": 20.0, "volume": 2361.0}, {"date": "2024-10-14", "close": 19.62, "volume": 2203.0}, {"date": "2024-10-15", "close": 18.996, "volume": 8237.0}, {"date": "2024-10-16", "close": 19.374, "volume": 2532.0}, {"date": "2024-10-17", "close": 19.8, "volume": 2734.0}, {"date": "2024-10-18", "close": 19.64, "volume": 5147.0}, {"date": "2024-10-21", "close": 19.6, "volume": 2190.0}, {"date": "2024-10-22", "close": 19.294, "volume": 3084.0}, {"date": "2024-10-23", "close": 19.146, "volume": 3254.0}, {"date": "2024-10-24", "close": 18.502, "volume": 6902.0}, {"date": "2024-10-25", "close": 18.244, "volume": 4125.0}, {"date": "2024-10-28", "close": 18.268, "volume": 3719.0}, {"date": "2024-10-29", "close": 18.068, "volume": 3267.0}, {"date": "2024-10-30", "close": 17.802, "volume": 1414.0}, {"date": "2024-10-31", "close": 18.196, "volume": 4630.0}, {"date": "2024-11-01", "close": 18.198, "volume": 3030.0}, {"date": "2024-11-04", "close": 18.058, "volume": 1997.0}, {"date": "2024-11-05", "close": 18.002, "volume": 2513.0}, {"date": "2024-11-06", "close": 18.198, "volume": 4988.0}, {"date": "2024-11-07", "close": 18.5, "volume": 2968.0}, {"date": "2024-11-08", "close": 18.494, "volume": 5030.0}, {"date": "2024-11-11", "close": 18.36, "volume": 6768.0}, {"date": "2024-11-12", "close": 18.382, "volume": 1457.0}, {"date": "2024-11-13", "close": 17.936, "volume": 3759.0}, {"date": "2024-11-14", "close": 18.126, "volume": 5486.0}, {"date": "2024-11-15", "close": 17.618, "volume": 8587.0}, {"date": "2024-11-18", "close": 17.21, "volume": 8968.0}, {"date": "2024-11-19", "close": 17.7, "volume": 7577.0}, {"date": "2024-11-20", "close": 17.666, "volume": 5216.0}, {"date": "2024-11-21", "close": 17.798, "volume": 3808.0}, {"date": "2024-11-22", "close": 17.402, "volume": 1541.0}, {"date": "2024-11-25", "close": 17.158, "volume": 1655.0}, {"date": "2024-11-26", "close": 16.922, "volume": 10117.0}, {"date": "2024-11-27", "close": 16.802, "volume": 3527.0}, {"date": "2024-11-29", "close": 16.734, "volume": 671.0}, {"date": "2024-12-02", "close": 16.91, "volume": 3651.0}, {"date": "2024-12-03", "close": 16.784, "volume": 2965.0}, {"date": "2024-12-04", "close": 16.5, "volume": 5302.0}, {"date": "2024-12-05", "close": 16.0, "volume": 5786.0}, {"date": "2024-12-06", "close": 16.2, "volume": 4108.0}, {"date": "2024-12-09", "close": 15.62, "volume": 4650.0}, {"date": "2024-12-10", "close": 15.82, "volume": 1556.0}, {"date": "2024-12-11", "close": 15.92, "volume": 2314.0}, {"date": "2024-12-12", "close": 15.062, "volume": 17422.0}, {"date": "2024-12-13", "close": 15.6, "volume": 5494.0}, {"date": "2024-12-16", "close": 15.92, "volume": 2570.0}, {"date": "2024-12-17", "close": 15.21, "volume": 3837.0}, {"date": "2024-12-18", "close": 14.8, "volume": 4539.0}, {"date": "2024-12-19", "close": 14.818, "volume": 3582.0}, {"date": "2024-12-20", "close": 14.8, "volume": 3705.0}, {"date": "2024-12-23", "close": 14.602, "volume": 2066.0}, {"date": "2024-12-24", "close": 14.8, "volume": 1233.0}, {"date": "2024-12-26", "close": 14.466, "volume": 4534.0}, {"date": "2024-12-27", "close": 14.94, "volume": 4680.0}, {"date": "2024-12-30", "close": 15.56, "volume": 4021.0}, {"date": "2024-12-31", "close": 15.56, "volume": 2152.0}, {"date": "2025-01-02", "close": 15.778, "volume": 3982.0}, {"date": "2025-01-03", "close": 16.52, "volume": 9079.0}, {"date": "2025-01-06", "close": 16.092, "volume": 4958.0}, {"date": "2025-01-07", "close": 16.92, "volume": 5278.0}, {"date": "2025-01-08", "close": 17.2, "volume": 12905.0}, {"date": "2025-01-10", "close": 17.36, "volume": 6223.0}, {"date": "2025-01-13", "close": 17.974, "volume": 11772.0}, {"date": "2025-01-14", "close": 17.54, "volume": 2652.0}, {"date": "2025-01-15", "close": 17.96, "volume": 4925.0}, {"date": "2025-01-16", "close": 17.872, "volume": 3937.0}, {"date": "2025-01-17", "close": 17.94, "volume": 2231.0}, {"date": "2025-01-21", "close": 19.0, "volume": 45927.0}, {"date": "2025-01-22", "close": 18.22, "volume": 12232.0}, {"date": "2025-01-23", "close": 17.0, "volume": 21147.0}, {"date": "2025-01-24", "close": 17.0, "volume": 3208.0}, {"date": "2025-01-27", "close": 15.06, "volume": 33554.0}, {"date": "2025-01-28", "close": 15.12, "volume": 4888.0}, {"date": "2025-01-29", "close": 15.698, "volume": 4182.0}, {"date": "2025-01-30", "close": 15.718, "volume": 4376.0}, {"date": "2025-01-31", "close": 15.796, "volume": 4362.0}, {"date": "2025-02-03", "close": 15.42, "volume": 9403.0}, {"date": "2025-02-04", "close": 15.76, "volume": 1599.0}, {"date": "2025-02-05", "close": 16.0, "volume": 3031.0}, {"date": "2025-02-06", "close": 15.51, "volume": 2447.0}, {"date": "2025-02-07", "close": 15.6, "volume": 4618.0}, {"date": "2025-02-10", "close": 15.984, "volume": 6560.0}, {"date": "2025-02-11", "close": 15.904, "volume": 3277.0}, {"date": "2025-02-12", "close": 15.04, "volume": 5400.0}, {"date": "2025-02-13", "close": 15.298, "volume": 7486.0}, {"date": "2025-02-14", "close": 15.04, "volume": 2915.0}, {"date": "2025-02-18", "close": 15.796, "volume": 11232.0}, {"date": "2025-02-19", "close": 15.798, "volume": 2381.0}, {"date": "2025-02-20", "close": 16.0, "volume": 4319.0}, {"date": "2025-02-21", "close": 15.202, "volume": 7849.0}, {"date": "2025-02-24", "close": 14.806, "volume": 4804.0}, {"date": "2025-02-25", "close": 14.74, "volume": 3487.0}, {"date": "2025-02-26", "close": 14.8, "volume": 3243.0}, {"date": "2025-02-27", "close": 15.66, "volume": 4637.0}, {"date": "2025-02-28", "close": 15.2, "volume": 1952.0}, {"date": "2025-03-03", "close": 14.42, "volume": 12116.0}, {"date": "2025-03-04", "close": 14.034, "volume": 6329.0}, {"date": "2025-03-05", "close": 14.398, "volume": 1811.0}, {"date": "2025-03-06", "close": 14.1, "volume": 1974.0}, {"date": "2025-03-07", "close": 14.02, "volume": 1503.0}, {"date": "2025-03-10", "close": 14.05, "volume": 1382.0}, {"date": "2025-03-11", "close": 14.182, "volume": 1688.0}, {"date": "2025-03-12", "close": 14.2, "volume": 380.0}, {"date": "2025-03-13", "close": 14.1, "volume": 1217.0}, {"date": "2025-03-14", "close": 14.64, "volume": 5096.0}, {"date": "2025-03-17", "close": 14.636, "volume": 2730.0}, {"date": "2025-03-18", "close": 14.11, "volume": 4728.0}, {"date": "2025-03-19", "close": 14.58, "volume": 2335.0}, {"date": "2025-03-20", "close": 14.8, "volume": 417.0}, {"date": "2025-03-21", "close": 15.0, "volume": 2461.0}, {"date": "2025-03-24", "close": 14.702, "volume": 3434.0}, {"date": "2025-03-25", "close": 14.7, "volume": 1447.0}, {"date": "2025-03-26", "close": 14.45, "volume": 1435.0}, {"date": "2025-03-27", "close": 14.398, "volume": 1177.0}, {"date": "2025-03-28", "close": 14.0, "volume": 3039.0}, {"date": "2025-03-31", "close": 14.0, "volume": 6125.0}, {"date": "2025-04-01", "close": 13.9269, "volume": 6661.0}, {"date": "2025-04-02", "close": 14.298, "volume": 11778.0}, {"date": "2025-04-03", "close": 12.05, "volume": 27413.0}, {"date": "2025-04-04", "close": 11.202, "volume": 18800.0}, {"date": "2025-04-07", "close": 10.31, "volume": 30697.0}, {"date": "2025-04-08", "close": 10.112, "volume": 19116.0}, {"date": "2025-04-09", "close": 10.744, "volume": 19947.0}, {"date": "2025-04-10", "close": 10.7, "volume": 5028.0}, {"date": "2025-04-11", "close": 10.68, "volume": 5111.0}, {"date": "2025-04-14", "close": 11.1, "volume": 3508.0}, {"date": "2025-04-15", "close": 10.958, "volume": 3225.0}, {"date": "2025-04-16", "close": 10.908, "volume": 1829.0}, {"date": "2025-04-17", "close": 11.198, "volume": 2457.0}, {"date": "2025-04-21", "close": 10.344, "volume": 3374.0}, {"date": "2025-04-22", "close": 10.752, "volume": 1130.0}, {"date": "2025-04-23", "close": 10.894, "volume": 6958.0}, {"date": "2025-04-24", "close": 10.774, "volume": 4583.0}, {"date": "2025-04-25", "close": 10.88, "volume": 5128.0}, {"date": "2025-04-28", "close": 11.09, "volume": 4918.0}, {"date": "2025-04-29", "close": 11.2, "volume": 2737.0}, {"date": "2025-04-30", "close": 10.894, "volume": 3394.0}, {"date": "2025-05-01", "close": 11.002, "volume": 1326.0}, {"date": "2025-05-02", "close": 11.164, "volume": 2898.0}, {"date": "2025-05-05", "close": 10.8, "volume": 2905.0}, {"date": "2025-05-06", "close": 10.998, "volume": 2533.0}, {"date": "2025-05-07", "close": 10.62, "volume": 5452.0}, {"date": "2025-05-08", "close": 11.26, "volume": 5356.0}, {"date": "2025-05-09", "close": 10.61, "volume": 5685.0}, {"date": "2025-05-12", "close": 10.61, "volume": 10458.0}, {"date": "2025-05-13", "close": 11.2, "volume": 5265.0}, {"date": "2025-05-14", "close": 12.794, "volume": 20350.0}, {"date": "2025-05-15", "close": 13.698, "volume": 7668.0}, {"date": "2025-05-16", "close": 12.52, "volume": 9784.0}, {"date": "2025-05-19", "close": 12.498, "volume": 2477.0}, {"date": "2025-05-20", "close": 12.938, "volume": 6211.0}, {"date": "2025-05-21", "close": 12.91, "volume": 2858.0}, {"date": "2025-05-22", "close": 12.738, "volume": 1901.0}, {"date": "2025-05-23", "close": 12.976, "volume": 1599.0}, {"date": "2025-05-27", "close": 12.996, "volume": 1519.0}, {"date": "2025-05-28", "close": 12.602, "volume": 3567.0}, {"date": "2025-05-29", "close": 12.752, "volume": 859.0}, {"date": "2025-05-30", "close": 12.82, "volume": 2948.0}, {"date": "2025-06-02", "close": 12.998, "volume": 1587.0}, {"date": "2025-06-03", "close": 12.992, "volume": 6476.0}, {"date": "2025-06-04", "close": 13.02, "volume": 2740.0}, {"date": "2025-06-05", "close": 13.0, "volume": 2567.0}, {"date": "2025-06-06", "close": 12.868, "volume": 1529.0}, {"date": "2025-06-09", "close": 13.066, "volume": 2313.0}, {"date": "2025-06-10", "close": 13.0, "volume": 4465.0}, {"date": "2025-06-11", "close": 13.4, "volume": 11437.0}, {"date": "2025-06-12", "close": 14.652, "volume": 20276.0}, {"date": "2025-06-13", "close": 15.156, "volume": 76336.0}, {"date": "2025-06-16", "close": 13.2, "volume": 221976.0}, {"date": "2025-06-17", "close": 14.602, "volume": 66258.0}, {"date": "2025-06-18", "close": 15.0, "volume": 42265.0}, {"date": "2025-06-20", "close": 14.42, "volume": 15955.0}, {"date": "2025-06-23", "close": 14.6, "volume": 46671.0}, {"date": "2025-06-24", "close": 13.224, "volume": 18316.0}, {"date": "2025-06-25", "close": 13.262, "volume": 8645.0}, {"date": "2025-06-26", "close": 13.174, "volume": 5686.0}, {"date": "2025-06-27", "close": 13.346, "volume": 6596.0}, {"date": "2025-06-30", "close": 13.086, "volume": 11993.0}, {"date": "2025-07-01", "close": 12.82, "volume": 3958.0}, {"date": "2025-07-02", "close": 12.85, "volume": 2942.0}, {"date": "2025-07-03", "close": 12.8, "volume": 2492.0}, {"date": "2025-07-07", "close": 12.33, "volume": 11400.0}, {"date": "2025-07-08", "close": 12.44, "volume": 16863.0}, {"date": "2025-07-09", "close": 12.76, "volume": 2635.0}, {"date": "2025-07-10", "close": 12.498, "volume": 2016.0}, {"date": "2025-07-11", "close": 12.5, "volume": 2499.0}, {"date": "2025-07-14", "close": 12.64, "volume": 2301.0}, {"date": "2025-07-15", "close": 12.46, "volume": 4230.0}, {"date": "2025-07-16", "close": 12.57, "volume": 2416.0}, {"date": "2025-07-17", "close": 13.172, "volume": 7367.0}, {"date": "2025-07-18", "close": 12.82, "volume": 3647.0}, {"date": "2025-07-21", "close": 12.798, "volume": 4463.0}, {"date": "2025-07-22", "close": 12.5, "volume": 12715.0}, {"date": "2025-07-23", "close": 12.6, "volume": 1901.0}, {"date": "2025-07-24", "close": 12.49, "volume": 9989.0}, {"date": "2025-07-25", "close": 12.598, "volume": 2320.0}, {"date": "2025-07-28", "close": 13.27, "volume": 21605.0}, {"date": "2025-07-29", "close": 13.202, "volume": 6449.0}, {"date": "2025-07-30", "close": 13.32, "volume": 6511.0}, {"date": "2025-07-31", "close": 13.002, "volume": 2889.0}, {"date": "2025-08-01", "close": 12.466, "volume": 11696.0}, {"date": "2025-08-04", "close": 12.2, "volume": 4082.0}, {"date": "2025-08-05", "close": 12.4, "volume": 3988.0}, {"date": "2025-08-06", "close": 12.112, "volume": 1418.0}, {"date": "2025-08-07", "close": 12.2, "volume": 2676.0}, {"date": "2025-08-08", "close": 12.398, "volume": 2582.0}, {"date": "2025-08-11", "close": 12.15, "volume": 2784.0}, {"date": "2025-08-12", "close": 12.4, "volume": 5020.0}, {"date": "2025-08-13", "close": 12.37, "volume": 2706.0}, {"date": "2025-08-14", "close": 12.4, "volume": 4833.0}, {"date": "2025-08-15", "close": 11.984, "volume": 5386.0}, {"date": "2025-08-18", "close": 11.75, "volume": 5836.0}, {"date": "2025-08-19", "close": 11.602, "volume": 6459.0}, {"date": "2025-08-20", "close": 11.88, "volume": 5242.0}, {"date": "2025-08-21", "close": 11.777, "volume": 1923.0}, {"date": "2025-08-22", "close": 11.6, "volume": 9317.0}, {"date": "2025-08-25", "close": 11.594, "volume": 4524.0}, {"date": "2025-08-26", "close": 12.1, "volume": 8910.0}, {"date": "2025-08-27", "close": 11.842, "volume": 4746.0}, {"date": "2025-08-28", "close": 11.6, "volume": 8547.0}, {"date": "2025-08-29", "close": 12.16, "volume": 23025.0}, {"date": "2025-09-02", "close": 12.316, "volume": 3290.0}, {"date": "2025-09-03", "close": 12.5, "volume": 7204.0}, {"date": "2025-09-04", "close": 12.4, "volume": 786.0}, {"date": "2025-09-05", "close": 12.3, "volume": 1736.0}, {"date": "2025-09-08", "close": 11.904, "volume": 5147.0}, {"date": "2025-09-09", "close": 12.326, "volume": 8500.0}, {"date": "2025-09-10", "close": 11.972, "volume": 9976.0}, {"date": "2025-09-11", "close": 11.958, "volume": 5319.0}, {"date": "2025-09-12", "close": 11.926, "volume": 13303.0}, {"date": "2025-09-15", "close": 11.8, "volume": 5413.0}, {"date": "2025-09-16", "close": 11.842, "volume": 3528.0}, {"date": "2025-09-17", "close": 12.022, "volume": 11926.0}, {"date": "2025-09-18", "close": 12.22, "volume": 2296.0}, {"date": "2025-09-19", "close": 11.6, "volume": 5213.0}, {"date": "2025-09-22", "close": 11.424, "volume": 9979.0}, {"date": "2025-09-23", "close": 11.408, "volume": 4567.0}, {"date": "2025-09-24", "close": 11.98, "volume": 2286.0}, {"date": "2025-09-25", "close": 11.606, "volume": 4521.0}, {"date": "2025-09-26", "close": 11.958, "volume": 4458.0}, {"date": "2025-09-29", "close": 11.466, "volume": 2826.0}, {"date": "2025-09-30", "close": 11.564, "volume": 5601.0}, {"date": "2025-10-01", "close": 11.74, "volume": 3629.0}, {"date": "2025-10-02", "close": 11.702, "volume": 1733.0}, {"date": "2025-10-03", "close": 11.528, "volume": 7999.0}, {"date": "2025-10-06", "close": 11.454, "volume": 10331.0}, {"date": "2025-10-07", "close": 11.784, "volume": 10809.0}, {"date": "2025-10-08", "close": 11.854, "volume": 1987.0}, {"date": "2025-10-09", "close": 11.802, "volume": 5287.0}, {"date": "2025-10-10", "close": 11.304, "volume": 10395.0}, {"date": "2025-10-13", "close": 11.574, "volume": 13049.0}, {"date": "2025-10-14", "close": 11.8, "volume": 6877.0}, {"date": "2025-10-15", "close": 11.652, "volume": 3422.0}, {"date": "2025-10-16", "close": 11.202, "volume": 3770.0}, {"date": "2025-10-17", "close": 11.418, "volume": 2083.0}, {"date": "2025-10-20", "close": 11.476, "volume": 3704.0}, {"date": "2025-10-21", "close": 11.546, "volume": 3003.0}, {"date": "2025-10-22", "close": 11.332, "volume": 39633.0}, {"date": "2025-10-23", "close": 12.428, "volume": 41340.0}, {"date": "2025-10-24", "close": 12.408, "volume": 15336.0}, {"date": "2025-10-27", "close": 12.74, "volume": 10564.0}, {"date": "2025-10-28", "close": 13.018, "volume": 12862.0}, {"date": "2025-10-29", "close": 12.76, "volume": 15578.0}, {"date": "2025-10-30", "close": 11.8, "volume": 5206.0}, {"date": "2025-10-31", "close": 12.056, "volume": 2518.0}, {"date": "2025-11-03", "close": 12.48, "volume": 11672.0}, {"date": "2025-11-04", "close": 11.642, "volume": 29305.0}, {"date": "2025-11-05", "close": 11.882, "volume": 2557.0}, {"date": "2025-11-06", "close": 11.313, "volume": 4076.0}, {"date": "2025-11-07", "close": 11.54, "volume": 5665.0}, {"date": "2025-11-10", "close": 11.85, "volume": 5474.0}, {"date": "2025-11-11", "close": 11.944, "volume": 3253.0}, {"date": "2025-11-12", "close": 12.148, "volume": 9658.0}, {"date": "2025-11-13", "close": 11.614, "volume": 3043.0}, {"date": "2025-11-14", "close": 11.482, "volume": 4606.0}, {"date": "2025-11-17", "close": 11.2, "volume": 8610.0}, {"date": "2025-11-18", "close": 10.8, "volume": 4825.0}, {"date": "2025-11-19", "close": 10.146, "volume": 9694.0}, {"date": "2025-11-20", "close": 10.282, "volume": 3671.0}, {"date": "2025-11-21", "close": 10.284, "volume": 2511.0}, {"date": "2025-11-24", "close": 9.288, "volume": 39339.0}, {"date": "2025-11-25", "close": 9.4, "volume": 4974.0}, {"date": "2025-11-26", "close": 9.6, "volume": 3312.0}, {"date": "2025-11-28", "close": 9.098, "volume": 14381.0}, {"date": "2025-12-01", "close": 9.894, "volume": 6235.0}, {"date": "2025-12-02", "close": 10.072, "volume": 4477.0}, {"date": "2025-12-03", "close": 10.576, "volume": 7807.0}, {"date": "2025-12-04", "close": 10.948, "volume": 7042.0}, {"date": "2025-12-05", "close": 11.28, "volume": 4319.0}, {"date": "2025-12-08", "close": 11.298, "volume": 2266.0}, {"date": "2025-12-09", "close": 11.318, "volume": 8167.0}, {"date": "2025-12-10", "close": 11.4, "volume": 17163.0}, {"date": "2025-12-11", "close": 11.026, "volume": 12853.0}, {"date": "2025-12-12", "close": 10.8, "volume": 2797.0}, {"date": "2025-12-15", "close": 10.0, "volume": 17166.0}, {"date": "2025-12-16", "close": 10.618, "volume": 7314.0}, {"date": "2025-12-17", "close": 11.01, "volume": 12687.0}, {"date": "2025-12-18", "close": 10.938, "volume": 5851.0}, {"date": "2025-12-19", "close": 10.706, "volume": 5377.0}, {"date": "2025-12-22", "close": 11.196, "volume": 10275.0}, {"date": "2025-12-23", "close": 11.4, "volume": 9340.0}, {"date": "2025-12-24", "close": 11.2, "volume": 2161.0}, {"date": "2025-12-26", "close": 11.08, "volume": 1869.0}, {"date": "2025-12-29", "close": 11.36, "volume": 9117.0}, {"date": "2025-12-30", "close": 11.366, "volume": 4663.0}, {"date": "2025-12-31", "close": 11.198, "volume": 4385.0}, {"date": "2026-01-02", "close": 11.154, "volume": 2485.0}, {"date": "2026-01-05", "close": 11.62, "volume": 9015.0}, {"date": "2026-01-06", "close": 11.204, "volume": 4153.0}, {"date": "2026-01-07", "close": 10.806, "volume": 4197.0}, {"date": "2026-01-08", "close": 11.0, "volume": 3017.0}, {"date": "2026-01-09", "close": 10.226, "volume": 6822.0}, {"date": "2026-01-12", "close": 10.4, "volume": 6514.0}, {"date": "2026-01-13", "close": 11.2, "volume": 19309.0}, {"date": "2026-01-14", "close": 11.22, "volume": 14567.0}, {"date": "2026-01-15", "close": 10.74, "volume": 2740.0}, {"date": "2026-01-16", "close": 10.92, "volume": 6810.0}, {"date": "2026-01-20", "close": 11.006, "volume": 2230.0}, {"date": "2026-01-21", "close": 11.1, "volume": 5684.0}, {"date": "2026-01-22", "close": 11.58, "volume": 1697.0}, {"date": "2026-01-23", "close": 11.602, "volume": 6516.0}, {"date": "2026-01-26", "close": 11.86, "volume": 11251.0}, {"date": "2026-01-27", "close": 12.58, "volume": 8566.0}, {"date": "2026-01-28", "close": 12.76, "volume": 2579.0}, {"date": "2026-01-29", "close": 12.6, "volume": 10944.0}, {"date": "2026-01-30", "close": 12.2, "volume": 6129.0}, {"date": "2026-02-02", "close": 11.68, "volume": 4865.0}, {"date": "2026-02-03", "close": 11.644, "volume": 3573.0}, {"date": "2026-02-04", "close": 11.94, "volume": 7434.0}, {"date": "2026-02-05", "close": 11.628, "volume": 3028.0}, {"date": "2026-02-06", "close": 11.98, "volume": 9624.0}, {"date": "2026-02-09", "close": 12.064, "volume": 5419.0}, {"date": "2026-02-10", "close": 12.3, "volume": 4590.0}, {"date": "2026-02-11", "close": 12.284, "volume": 12518.0}, {"date": "2026-02-12", "close": 11.82, "volume": 2994.0}, {"date": "2026-02-13", "close": 11.86, "volume": 741.0}, {"date": "2026-02-17", "close": 11.74, "volume": 8006.0}, {"date": "2026-02-18", "close": 12.4, "volume": 7520.0}, {"date": "2026-02-19", "close": 12.802, "volume": 24151.0}, {"date": "2026-02-20", "close": 12.304, "volume": 7898.0}, {"date": "2026-02-23", "close": 12.2, "volume": 19913.0}, {"date": "2026-02-24", "close": 12.122, "volume": 5539.0}, {"date": "2026-02-25", "close": 12.16, "volume": 7325.0}, {"date": "2026-02-26", "close": 11.946, "volume": 20869.0}, {"date": "2026-02-27", "close": 12.474, "volume": 30938.0}, {"date": "2026-03-02", "close": 13.964, "volume": 93582.0}, {"date": "2026-03-03", "close": 13.84, "volume": 154653.0}, {"date": "2026-03-04", "close": 11.76, "volume": 43095.0}, {"date": "2026-03-05", "close": 12.778, "volume": 93448.0}, {"date": "2026-03-06", "close": 15.14, "volume": 101747.0}, {"date": "2026-03-09", "close": 15.346, "volume": 115497.0}, {"date": "2026-03-10", "close": 13.266, "volume": 40611.0}, {"date": "2026-03-11", "close": 16.002, "volume": 67862.0}, {"date": "2026-03-12", "close": 15.5, "volume": 127931.0}, {"date": "2026-03-13", "close": 18.18, "volume": 102416.0}, {"date": "2026-03-16", "close": 16.42, "volume": 68101.0}, {"date": "2026-03-17", "close": 16.81, "volume": 31078.0}, {"date": "2026-03-18", "close": 16.97, "volume": 63766.0}, {"date": "2026-03-19", "close": 17.02, "volume": 63649.0}, {"date": "2026-03-20", "close": 17.97, "volume": 58133.0}, {"date": "2026-03-23", "close": 15.52, "volume": 85099.0}, {"date": "2026-03-24", "close": 16.17, "volume": 14534.0}, {"date": "2026-03-25", "close": 14.59, "volume": 44286.0}, {"date": "2026-03-26", "close": 15.15, "volume": 56705.0}, {"date": "2026-03-27", "close": 17.32, "volume": 46468.0}, {"date": "2026-03-30", "close": 16.67, "volume": 63521.0}, {"date": "2026-03-31", "close": 16.0, "volume": 76618.0}, {"date": "2026-04-01", "close": 16.25, "volume": 32648.0}, {"date": "2026-04-02", "close": 16.62, "volume": 77034.0}, {"date": "2026-04-06", "close": 16.3, "volume": 17266.0}, {"date": "2026-04-07", "close": 17.52, "volume": 52457.0}, {"date": "2026-04-08", "close": 16.0, "volume": 19963.0}, {"date": "2026-04-09", "close": 16.02, "volume": 30019.0}, {"date": "2026-04-10", "close": 16.39, "volume": 29722.0}, {"date": "2026-04-13", "close": 15.87, "volume": 55376.0}, {"date": "2026-04-14", "close": 15.9, "volume": 22882.0}, {"date": "2026-04-15", "close": 15.1, "volume": 11260.0}, {"date": "2026-04-16", "close": 15.87, "volume": 17679.0}, {"date": "2026-04-17", "close": 14.53, "volume": 35078.0}, {"date": "2026-04-20", "close": 14.95, "volume": 38048.0}, {"date": "2026-04-21", "close": 15.65, "volume": 17036.0}, {"date": "2026-04-22", "close": 15.95, "volume": 18299.0}, {"date": "2026-04-23", "close": 16.11, "volume": 8220.0}, {"date": "2026-04-24", "close": 16.05, "volume": 15050.0}, {"date": "2026-04-27", "close": 16.71, "volume": 30176.0}, {"date": "2026-04-28", "close": 16.6, "volume": 14702.0}, {"date": "2026-04-29", "close": 16.52, "volume": 18221.0}, {"date": "2026-04-30", "close": 15.98, "volume": 17425.0}, {"date": "2026-05-01", "close": 15.6, "volume": 24202.0}, {"date": "2026-05-04", "close": 16.01, "volume": 16638.0}, {"date": "2026-05-05", "close": 16.98, "volume": 19638.0}, {"date": "2026-05-06", "close": 14.76, "volume": 22181.0}, {"date": "2026-05-07", "close": 14.07, "volume": 20842.0}, {"date": "2026-05-08", "close": 13.98, "volume": 25141.0}, {"date": "2026-05-11", "close": 14.03, "volume": 62789.0}, {"date": "2026-05-12", "close": 14.81, "volume": 37896.0}, {"date": "2026-05-13", "close": 13.93, "volume": 14548.0}, {"date": "2026-05-14", "close": 14.86, "volume": 37017.0}, {"date": "2026-05-15", "close": 15.5, "volume": 46086.0}, {"date": "2026-05-18", "close": 15.25, "volume": 38893.0}, {"date": "2026-05-19", "close": 15.39, "volume": 20686.0}, {"date": "2026-05-20", "close": 15.12, "volume": 7714.0}, {"date": "2026-05-21", "close": 14.15, "volume": 41299.0}, {"date": "2026-05-22", "close": 14.76, "volume": 21186.0}, {"date": "2026-05-26", "close": 14.06, "volume": 44398.0}, {"date": "2026-05-27", "close": 13.32, "volume": 26640.0}, {"date": "2026-05-28", "close": 13.36, "volume": 18906.0}, {"date": "2026-05-29", "close": 12.85, "volume": 13888.0}, {"date": "2026-06-01", "close": 13.0, "volume": 5845.0}, {"date": "2026-06-02", "close": 12.92, "volume": 30357.0}, {"date": "2026-06-03", "close": 13.15, "volume": 6542.0}, {"date": "2026-06-04", "close": 13.77, "volume": 26081.0}, {"date": "2026-06-05", "close": 13.36, "volume": 5828.0}, {"date": "2026-06-08", "close": 13.42, "volume": 5772.0}, {"date": "2026-06-09", "close": 13.2, "volume": 6914.0}, {"date": "2026-06-10", "close": 13.67, "volume": 8507.0}, {"date": "2026-06-11", "close": 13.04, "volume": 21106.0}, {"date": "2026-06-12", "close": 13.0, "volume": 12202.0}, {"date": "2026-06-15", "close": 12.05, "volume": 15454.0}, {"date": "2026-06-16", "close": 12.41, "volume": 73023.0}, {"date": "2026-06-17", "close": 12.58, "volume": 7046.0}, {"date": "2026-06-18", "close": 11.71, "volume": 46706.0}, {"date": "2026-06-22", "close": 12.04, "volume": 13671.0}, {"date": "2026-06-23", "close": 12.02, "volume": 20009.0}, {"date": "2026-06-24", "close": 11.93, "volume": 11651.0}, {"date": "2026-06-25", "close": 11.9, "volume": 24592.0}, {"date": "2026-06-26", "close": 15.41, "volume": 635266.0}, {"date": "2026-06-29", "close": 14.99, "volume": 261872.0}, {"date": "2026-06-30", "close": 13.46, "volume": 133500.0}, {"date": "2026-07-01", "close": 12.86, "volume": 53491.0}, {"date": "2026-07-02", "close": 12.49, "volume": 30970.0}, {"date": "2026-07-06", "close": 12.52, "volume": 26957.0}, {"date": "2026-07-07", "close": 11.64, "volume": 24910.0}, {"date": "2026-07-08", "close": 12.35, "volume": 46020.0}, {"date": "2026-07-09", "close": 12.21, "volume": 43645.0}, {"date": "2026-07-10", "close": 11.4, "volume": 30576.0}, {"date": "2026-07-13", "close": 12.82, "volume": 70094.0}, {"date": "2026-07-14", "close": 12.49, "volume": 32482.0}, {"date": "2026-07-15", "close": 12.21, "volume": 52002.0}, {"date": "2026-07-16", "close": 12.0, "volume": 14712.0}, {"date": "2026-07-17", "close": 12.13, "volume": 18937.0}, {"date": "2026-07-20", "close": 11.81, "volume": 15942.0}, {"date": "2026-07-21", "close": 12.1, "volume": 16741.0}, {"date": "2026-07-22", "close": 12.09, "volume": 11201.0}, {"date": "2026-07-23", "close": 12.31, "volume": 19024.0}, {"date": "2026-07-24", "close": 11.95, "volume": 11630.0}, {"date": "2026-07-27", "close": 11.5, "volume": 21521.0}, {"date": "2026-07-28", "close": 11.15, "volume": 76049.0}, {"date": "2026-07-29", "close": 10.82, "volume": 56094.0}, {"date": "2026-07-30", "close": 10.36, "volume": 30698.0}, {"date": "2026-07-31", "close": 10.81, "volume": 15552.0}, {"date": "2026-08-03", "close": 10.44, "volume": 9902.0}, {"date": "2026-08-04", "close": 10.36, "volume": 14291.0}, {"date": "2026-08-05", "close": 10.01, "volume": 16722.0}, {"date": "2026-08-06", "close": 10.72, "volume": 17525.0}, {"date": "2026-08-07", "close": 10.61, "volume": 26254.0}, {"date": "2026-08-10", "close": 11.16, "volume": 42466.0}, {"date": "2026-08-11", "close": 11.39, "volume": 30495.0}, {"date": "2026-08-12", "close": 11.25, "volume": 15811.0}, {"date": "2026-08-13", "close": 12.05, "volume": 23138.0}, {"date": "2026-08-14", "close": 12.5, "volume": 25368.0}, {"date": "2026-08-17", "close": 12.53, "volume": 27095.0}, {"date": "2026-08-18", "close": 12.12, "volume": 20673.0}, {"date": "2026-08-19", "close": 13.23, "volume": 38670.0}, {"date": "2026-08-20", "close": 13.03, "volume": 28716.0}, {"date": "2026-08-21", "close": 13.81, "volume": 21745.0}, {"date": "2026-08-24", "close": 13.56, "volume": 12792.0}, {"date": "2026-08-25", "close": 13.11, "volume": 19270.0}, {"date": "2026-08-26", "close": 13.09, "volume": 11847.0}, {"date": "2026-08-27", "close": 13.39, "volume": 9854.0}, {"date": "2026-08-28", "close": 13.28, "volume": 9315.0}, {"date": "2026-08-31", "close": 13.61, "volume": 15483.0}, {"date": "2026-09-01", "close": 13.77, "volume": 11145.0}, {"date": "2026-09-02", "close": 14.33, "volume": 9054.0}, {"date": "2026-09-03", "close": 14.4, "volume": 6820.0}, {"date": "2026-09-04", "close": 14.34, "volume": 10606.0}, {"date": "2026-09-08", "close": 14.65, "volume": 69516.0}, {"date": "2026-09-09", "close": 14.65, "volume": 27416.0}, {"date": "2026-09-10", "close": 14.48, "volume": 5887.0}, {"date": "2026-09-11", "close": 14.84, "volume": 18262.0}, {"date": "2026-09-14", "close": 15.65, "volume": 173336.0}, {"date": "2026-09-15", "close": 16.36, "volume": 17716.0}, {"date": "2026-09-16", "close": 15.49, "volume": 31127.0}, {"date": "2026-09-17", "close": 14.53, "volume": 109553.0}, {"date": "2026-09-18", "close": 12.96, "volume": 60673.0}, {"date": "2026-09-21", "close": 13.38, "volume": 43061.0}, {"date": "2026-09-22", "close": 13.43, "volume": 28309.0}, {"date": "2026-09-23", "close": 13.26, "volume": 23078.0}, {"date": "2026-09-24", "close": 13.67, "volume": 14131.0}, {"date": "2026-09-25", "close": 13.11, "volume": 12326.0}, {"date": "2026-09-28", "close": 13.1, "volume": 17454.0}, {"date": "2026-09-29", "close": 12.98, "volume": 20919.0}, {"date": "2026-09-30", "close": 13.02, "volume": 7737.0}, {"date": "2026-10-01", "close": 13.12, "volume": 14676.0}, {"date": "2026-10-02", "close": 12.81, "volume": 10387.0}, {"date": "2026-10-05", "close": 12.93, "volume": 7500.0}, {"date": "2026-10-06", "close": 13.24, "volume": 6220.0}, {"date": "2026-10-07", "close": 12.86, "volume": 9877.0}, {"date": "2026-10-08", "close": 12.88, "volume": 159916.0}, {"date": "2026-10-09", "close": 13.47, "volume": 8628.0}, {"date": "2026-10-12", "close": 13.24, "volume": 9829.0}], "refreshing": true}