{"ticker": "PRHI", "overview": {"cik": "1502292", "ticker": "PRHI", "name": "Presurance Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410914", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410913", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410905", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410894", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410889", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-375919", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350625", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346778", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281058", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245505", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223815", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221549", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-07", "title": "Form ARS", "accession": "0001140361-26-019520", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001140361-26-016748", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001193125-26-164302", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140227", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131827", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-129019", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-096466", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022994", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-022995", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022993", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-081526", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048748", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 17155567.28, "sell_n": 1, "sell_sum": 16138.470599999999, "net": 17139428.8094, "insiders": 4, "first_date": "2026-02-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "PRHI", "has_prices": true, "as_of": "2026-09-22", "last": 7.6, "prev_close": 7.49, "change": 0.10999999999999943, "change_pct": 0.014686248331108067, "session_volume": 4644.0, "vwap_5": 7.57518478291141, "vwap_20": 7.68464494311981, "vwap_60": 6.834988615696252, "vwap_250": 10.293626547004934, "high_52w": 10.2198, "low_52w": 3.3613, "avg_volume_20": 27173.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-375919", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Timothy Lamothe", "who_key": "Lamothe Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16138.470599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Boardroom sells $16K of PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1821512/000119312526375919/0001193125-26-375919-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97487}, {"id": "0001193125-26-281058", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Clarkston Companies, Inc.", "who_key": "Clarkston Companies, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 16000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on PRHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526281058/0001193125-26-281058-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253007}, {"id": "0001193125-26-164302", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "James Grant Smith", "who_key": "Smith James Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18397.28, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $18K of PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526164302/0001193125-26-164302-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293327}, {"id": "0001193125-26-140227", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Brian J. Roney", "who_key": "RONEY BRIAN J", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71810.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Chief exec picks up $72K of PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526140227/0001193125-26-140227-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310607}, {"id": "0001104659-26-022993", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Clarkston Companies, Inc.", "who_key": "Clarkston Companies, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17065360.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000110465926022993/0001104659-26-022993-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358127}, {"id": "0001104659-26-022994", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Clarkston Ventures, LLC", "who_key": "Clarkston Ventures, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 4277455.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on PRHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000110465926022994/0001104659-26-022994-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358127}, {"id": "0001193125-25-236017", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Clarkston 91 West LLC", "who_key": "Clarkston 91 West LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 7500000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on PRHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312525236017/0001193125-25-236017-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562607}], "recent_buys": [{"id": "0001193125-26-164302", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "James Grant Smith", "who_key": "Smith James Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18397.28, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $18K of PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526164302/0001193125-26-164302-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293327}, {"id": "0001193125-26-140227", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Brian J. Roney", "who_key": "RONEY BRIAN J", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71810.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Chief exec picks up $72K of PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526140227/0001193125-26-140227-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310607}, {"id": "0001104659-26-022993", "src": "INSIDERS", "ticker": "PRHI", "cik": "1502292", "company": "Presurance Holdings, Inc.", "company_raw": "Presurance Holdings, Inc.", "who": "Clarkston Companies, Inc.", "who_key": "Clarkston Companies, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17065360.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying PRHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000110465926022993/0001104659-26-022993-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358127}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Presurance Holdings, Inc. - 9.75% Senior Unsecured Notes due 2028", "new_value": "Presurance Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001502292", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001502292", "applied": 1, "detected_at": "2026-10-27T02:34:26.333071"}]}, "key_people": [{"who": "Clarkston Companies, Inc.", "who_key": "Clarkston Companies, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 17065360.0, "sold": 0, "net": 17065360.0, "trades": 1, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17065360.0, "date": "2026-02-27", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000110465926022993/0001104659-26-022993-index.htm"}], "latest": {"action": "BUY", "amount": 17065360.0, "date": "2026-02-27", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000110465926022993/0001104659-26-022993-index.htm"}}, {"who": "Brian J. Roney", "who_key": "RONEY BRIAN J", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 71810.0, "sold": 0, "net": 71810.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 71810.0, "date": "2026-04-01", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526140227/0001193125-26-140227-index.htm"}], "latest": {"action": "BUY", "amount": 71810.0, "date": "2026-04-01", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526140227/0001193125-26-140227-index.htm"}}, {"who": "James Grant Smith", "who_key": "Smith James Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18397.28, "sold": 0, "net": 18397.28, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 18397.28, "date": "2026-04-13", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526164302/0001193125-26-164302-index.htm"}], "latest": {"action": "BUY", "amount": 18397.28, "date": "2026-04-13", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502292/000119312526164302/0001193125-26-164302-index.htm"}}, {"who": "Timothy Lamothe", "who_key": "Lamothe Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16138.470599999999, "net": -16138.470599999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16138.470599999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821512/000119312526375919/0001193125-26-375919-index.htm"}], "latest": {"action": "SELL", "amount": 16138.470599999999, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821512/000119312526375919/0001193125-26-375919-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -16138.470599999999}], "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410914", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410913", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410905", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410894", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410889", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-375919", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350625", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346778", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281058", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245505", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223815", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221549", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-07", "title": "Form ARS", "accession": "0001140361-26-019520", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001140361-26-016748", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001193125-26-164302", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001193125-26-140227", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131827", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-129019", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001193125-26-096466", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022994", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-022995", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-022993", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-081526", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048748", "price_sensitive": true}], "performance": {"ticker": "PRHI", "has_prices": true, "summary": {"n": 3, "avg": 0.4511061187395568, "win_rate": 1.0, "best": 0.5100637803254585, "worst": 0.35716709226950477, "as_of": "2026-09-22"}, "buys": [{"who": "Smith James Grant", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18397.28, "date": "2026-04-13", "score": 40.0, "ref_price": 5.5999, "return": 0.35716709226950477}, {"who": "RONEY BRIAN J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 71810.0, "date": "2026-04-01", "score": 51.0, "ref_price": 5.1141, "return": 0.486087483623707}, {"who": "Clarkston Companies, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17065360.0, "date": "2026-02-27", "score": 63.3, "ref_price": 5.0329, "return": 0.5100637803254585}]}, "price_series": [{"date": "2016-09-22", "close": 55.7189, "volume": 3642.0}, {"date": "2016-09-23", "close": 55.0889, "volume": 6209.0}, {"date": "2016-09-26", "close": 56.3489, "volume": 2494.0}, {"date": "2016-09-27", "close": 56.6289, "volume": 4217.0}, {"date": "2016-09-28", "close": 55.9989, "volume": 1280.0}, {"date": "2016-09-29", "close": 54.5989, "volume": 935.0}, {"date": "2016-09-30", "close": 58.3088, "volume": 4669.0}, {"date": "2016-10-03", "close": 59.8488, "volume": 1141.0}, {"date": "2016-10-04", "close": 59.1838, "volume": 607.0}, {"date": "2016-10-05", "close": 58.9395, "volume": 645.0}, {"date": "2016-10-06", "close": 56.4889, "volume": 250.0}, {"date": "2016-10-07", "close": 56.4889, "volume": null}, {"date": "2016-10-10", "close": 57.8188, "volume": 732.0}, {"date": "2016-10-11", "close": 57.6788, "volume": 731.0}, {"date": "2016-10-12", "close": 57.6788, "volume": null}, {"date": "2016-10-13", "close": 57.7488, "volume": 257.0}, {"date": "2016-10-14", "close": 58.7988, "volume": 1224.0}, {"date": "2016-10-17", "close": 58.7988, "volume": 1035.0}, {"date": "2016-10-18", "close": 58.7288, "volume": 54.0}, {"date": "2016-10-19", "close": 58.0988, "volume": 6007.0}, {"date": "2016-10-20", "close": 55.3234, "volume": 216.0}, {"date": "2016-10-21", "close": 57.6788, "volume": 1220.0}, {"date": "2016-10-24", "close": 55.8589, "volume": 438.0}, {"date": "2016-10-25", "close": 54.5989, "volume": 321.0}, {"date": "2016-10-26", "close": 55.4312, "volume": 20.0}, {"date": "2016-10-27", "close": 54.1089, "volume": 125.0}, {"date": "2016-10-28", "close": 52.7789, "volume": 1059.0}, {"date": "2016-10-31", "close": 53.8989, "volume": 361.0}, {"date": "2016-11-01", "close": 53.4789, "volume": 89.0}, {"date": "2016-11-02", "close": 53.8989, "volume": 531.0}, {"date": "2016-11-03", "close": 53.1989, "volume": 1851.0}, {"date": "2016-11-04", "close": 55.2989, "volume": 493.0}, {"date": "2016-11-07", "close": 54.9489, "volume": 878.0}, {"date": "2016-11-08", "close": 55.6489, "volume": 66.0}, {"date": "2016-11-09", "close": 56.6989, "volume": 1125.0}, {"date": "2016-11-10", "close": 56.6989, "volume": 1572.0}, {"date": "2016-11-11", "close": 52.8489, "volume": 581.0}, {"date": "2016-11-14", "close": 55.2989, "volume": 2156.0}, {"date": "2016-11-15", "close": 55.2989, "volume": 1171.0}, {"date": "2016-11-16", "close": 52.8489, "volume": 3689.0}, {"date": "2016-11-17", "close": 53.8989, "volume": 103.0}, {"date": "2016-11-18", "close": 52.324, "volume": 1821.0}, {"date": "2016-11-21", "close": 51.099, "volume": 2706.0}, {"date": "2016-11-22", "close": 51.449, "volume": 1313.0}, {"date": "2016-11-23", "close": 51.099, "volume": 5615.0}, {"date": "2016-11-25", "close": 50.049, "volume": 670.0}, {"date": "2016-11-28", "close": 50.049, "volume": 1035.0}, {"date": "2016-11-29", "close": 50.049, "volume": 1568.0}, {"date": "2016-11-30", "close": 51.099, "volume": 10315.0}, {"date": "2016-12-01", "close": 50.049, "volume": 1075.0}, {"date": "2016-12-02", "close": 50.049, "volume": 9927.0}, {"date": "2016-12-05", "close": 51.449, "volume": 360.0}, {"date": "2016-12-06", "close": 51.449, "volume": 4771.0}, {"date": "2016-12-07", "close": 52.149, "volume": 1152.0}, {"date": "2016-12-08", "close": 51.449, "volume": 1780.0}, {"date": "2016-12-09", "close": 50.049, "volume": 1837.0}, {"date": "2016-12-12", "close": 49.349, "volume": 1807.0}, {"date": "2016-12-13", "close": 47.949, "volume": 657.0}, {"date": "2016-12-14", "close": 50.049, "volume": 717.0}, {"date": "2016-12-15", "close": 46.5491, "volume": 1739.0}, {"date": "2016-12-16", "close": 49.699, "volume": 774.0}, {"date": "2016-12-19", "close": 50.399, "volume": 233.0}, {"date": "2016-12-20", "close": 51.274, "volume": 349.0}, {"date": "2016-12-21", "close": 50.399, "volume": 4448.0}, {"date": "2016-12-22", "close": 49.699, "volume": 238.0}, {"date": "2016-12-23", "close": 48.334, "volume": 2483.0}, {"date": "2016-12-27", "close": 51.449, "volume": 560.0}, {"date": "2016-12-28", "close": 51.274, "volume": 2100.0}, {"date": "2016-12-29", "close": 51.799, "volume": 3216.0}, {"date": "2016-12-30", "close": 57.0489, "volume": 1471.0}, {"date": "2017-01-03", "close": 54.2489, "volume": 365.0}, {"date": "2017-01-04", "close": 52.149, "volume": 357.0}, {"date": "2017-01-05", "close": 49.349, "volume": 22221.0}, {"date": "2017-01-06", "close": 49.699, "volume": 12911.0}, {"date": "2017-01-09", "close": 50.049, "volume": 88.0}, {"date": "2017-01-10", "close": 48.999, "volume": 832.0}, {"date": "2017-01-11", "close": 48.999, "volume": 397.0}, {"date": "2017-01-12", "close": 48.999, "volume": 87.0}, {"date": "2017-01-13", "close": 48.999, "volume": null}, {"date": "2017-01-17", "close": 50.399, "volume": 497.0}, {"date": "2017-01-18", "close": 48.649, "volume": 354.0}, {"date": "2017-01-19", "close": 48.649, "volume": null}, {"date": "2017-01-20", "close": 49.349, "volume": 279.0}, {"date": "2017-01-23", "close": 50.049, "volume": 5415.0}, {"date": "2017-01-24", "close": 48.999, "volume": 43.0}, {"date": "2017-01-25", "close": 48.299, "volume": 713.0}, {"date": "2017-01-26", "close": 48.649, "volume": 258.0}, {"date": "2017-01-27", "close": 48.649, "volume": null}, {"date": "2017-01-30", "close": 48.999, "volume": 59.0}, {"date": "2017-01-31", "close": 52.8489, "volume": 577.0}, {"date": "2017-02-01", "close": 50.399, "volume": 61.0}, {"date": "2017-02-02", "close": 50.399, "volume": null}, {"date": "2017-02-03", "close": 48.999, "volume": 1025.0}, {"date": "2017-02-06", "close": 50.049, "volume": 118.0}, {"date": "2017-02-07", "close": 51.099, "volume": 460.0}, {"date": "2017-02-08", "close": 50.049, "volume": 750.0}, {"date": "2017-02-09", "close": 50.749, "volume": 1971.0}, {"date": "2017-02-10", "close": 50.399, "volume": 858.0}, {"date": "2017-02-13", "close": 49.349, "volume": 137.0}, {"date": "2017-02-14", "close": 48.999, "volume": 2479.0}, {"date": "2017-02-15", "close": 51.099, "volume": 1454.0}, {"date": "2017-02-16", "close": 51.449, "volume": 5096.0}, {"date": "2017-02-17", "close": 51.449, "volume": 2031.0}, {"date": "2017-02-21", "close": 51.449, "volume": 2720.0}, {"date": "2017-02-22", "close": 50.749, "volume": 884.0}, {"date": "2017-02-23", "close": 51.099, "volume": 163.0}, {"date": "2017-02-24", "close": 50.749, "volume": 1516.0}, {"date": "2017-02-27", "close": 50.749, "volume": 149.0}, {"date": "2017-02-28", "close": 49.349, "volume": 202.0}, {"date": "2017-03-01", "close": 49.349, "volume": 2706.0}, {"date": "2017-03-02", "close": 48.299, "volume": 3512.0}, {"date": "2017-03-03", "close": 46.8991, "volume": 99.0}, {"date": "2017-03-06", "close": 45.8491, "volume": 761.0}, {"date": "2017-03-07", "close": 47.599, "volume": 524.0}, {"date": "2017-03-08", "close": 48.999, "volume": 544.0}, {"date": "2017-03-09", "close": 49.349, "volume": 1523.0}, {"date": "2017-03-10", "close": 47.599, "volume": 2132.0}, {"date": "2017-03-13", "close": 48.649, "volume": 223.0}, {"date": "2017-03-14", "close": 48.999, "volume": 750.0}, {"date": "2017-03-15", "close": 48.999, "volume": 603.0}, {"date": "2017-03-16", "close": 52.499, "volume": 4312.0}, {"date": "2017-03-17", "close": 51.449, "volume": 928.0}, {"date": "2017-03-20", "close": 51.099, "volume": 129.0}, {"date": "2017-03-21", "close": 50.749, "volume": 132.0}, {"date": "2017-03-22", "close": 51.099, "volume": 542.0}, {"date": "2017-03-23", "close": 51.449, "volume": 520.0}, {"date": "2017-03-24", "close": 50.749, "volume": 46.0}, {"date": "2017-03-27", "close": 50.749, "volume": null}, {"date": "2017-03-28", "close": 50.399, "volume": 851.0}, {"date": "2017-03-29", "close": 51.449, "volume": 406.0}, {"date": "2017-03-30", "close": 51.449, "volume": 179.0}, {"date": "2017-03-31", "close": 51.099, "volume": 59.0}, {"date": "2017-04-03", "close": 49.699, "volume": 47.0}, {"date": "2017-04-04", "close": 51.099, "volume": 1574.0}, {"date": "2017-04-05", "close": 50.749, "volume": 1608.0}, {"date": "2017-04-06", "close": 53.1989, "volume": 128.0}, {"date": "2017-04-07", "close": 51.799, "volume": 1166.0}, {"date": "2017-04-10", "close": 55.2989, "volume": 503.0}, {"date": "2017-04-11", "close": 55.9989, "volume": 1667.0}, {"date": "2017-04-12", "close": 55.9989, "volume": 907.0}, {"date": "2017-04-13", "close": 56.3489, "volume": 32.0}, {"date": "2017-04-17", "close": 56.3489, "volume": null}, {"date": "2017-04-18", "close": 55.2989, "volume": 37.0}, {"date": "2017-04-19", "close": 55.2989, "volume": 304.0}, {"date": "2017-04-20", "close": 54.9489, "volume": 464.0}, {"date": "2017-04-21", "close": 54.5989, "volume": 526.0}, {"date": "2017-04-24", "close": 55.2989, "volume": 32.0}, {"date": "2017-04-25", "close": 55.2989, "volume": 142.0}, {"date": "2017-04-26", "close": 55.2989, "volume": null}, {"date": "2017-04-27", "close": 55.2989, "volume": null}, {"date": "2017-04-28", "close": 55.2989, "volume": null}, {"date": "2017-05-01", "close": 55.6489, "volume": 216.0}, {"date": "2017-05-02", "close": 55.6489, "volume": null}, {"date": "2017-05-03", "close": 54.2489, "volume": 7720.0}, {"date": "2017-05-04", "close": 54.2489, "volume": 132.0}, {"date": "2017-05-05", "close": 54.9489, "volume": 30.0}, {"date": "2017-05-08", "close": 55.2989, "volume": 902.0}, {"date": "2017-05-09", "close": 55.2989, "volume": null}, {"date": "2017-05-10", "close": 55.2989, "volume": 140.0}, {"date": "2017-05-11", "close": 54.9489, "volume": 404.0}, {"date": "2017-05-12", "close": 54.9489, "volume": 357.0}, {"date": "2017-05-15", "close": 55.9989, "volume": 117.0}, {"date": "2017-05-16", "close": 55.6489, "volume": 756.0}, {"date": "2017-05-17", "close": 54.5989, "volume": 450.0}, {"date": "2017-05-18", "close": 55.2989, "volume": 370.0}, {"date": "2017-05-19", "close": 53.7554, "volume": 1477.0}, {"date": "2017-05-22", "close": 51.099, "volume": 40980.0}, {"date": "2017-05-23", "close": 50.049, "volume": 251.0}, {"date": "2017-05-24", "close": 48.649, "volume": 258.0}, {"date": "2017-05-25", "close": 50.399, "volume": 931.0}, {"date": "2017-05-26", "close": 50.399, "volume": null}, {"date": "2017-05-30", "close": 50.049, "volume": 161.0}, {"date": "2017-05-31", "close": 50.049, "volume": 285.0}, {"date": "2017-06-01", "close": 50.399, "volume": 129.0}, {"date": "2017-06-02", "close": 47.949, "volume": 155.0}, {"date": "2017-06-05", "close": 48.299, "volume": 554.0}, {"date": "2017-06-06", "close": 48.649, "volume": 56.0}, {"date": "2017-06-07", "close": 48.649, "volume": 82.0}, {"date": "2017-06-08", "close": 48.299, "volume": 45.0}, {"date": "2017-06-09", "close": 48.124, "volume": 189.0}, {"date": "2017-06-12", "close": 48.299, "volume": 310.0}, {"date": "2017-06-13", "close": 48.299, "volume": 401.0}, {"date": "2017-06-14", "close": 47.599, "volume": 55.0}, {"date": "2017-06-15", "close": 47.599, "volume": null}, {"date": "2017-06-16", "close": 47.2491, "volume": 77.0}, {"date": "2017-06-19", "close": 47.9749, "volume": 288.0}, {"date": "2017-06-20", "close": 47.9749, "volume": null}, {"date": "2017-06-21", "close": 48.999, "volume": 43.0}, {"date": "2017-06-22", "close": 47.599, "volume": 137.0}, {"date": "2017-06-23", "close": 48.649, "volume": 166.0}, {"date": "2017-06-26", "close": 48.299, "volume": 183.0}, {"date": "2017-06-27", "close": 50.399, "volume": 2179.0}, {"date": "2017-06-28", "close": 50.469, "volume": 2366.0}, {"date": "2017-06-29", "close": 48.649, "volume": 62.0}, {"date": "2017-06-30", "close": 48.299, "volume": 646.0}, {"date": "2017-07-03", "close": 48.649, "volume": 1918.0}, {"date": "2017-07-05", "close": 51.099, "volume": 1709.0}, {"date": "2017-07-06", "close": 49.699, "volume": 757.0}, {"date": "2017-07-07", "close": 49.349, "volume": 1045.0}, {"date": "2017-07-10", "close": 48.999, "volume": 1332.0}, {"date": "2017-07-11", "close": 49.699, "volume": 1055.0}, {"date": "2017-07-12", "close": 49.699, "volume": 105.0}, {"date": "2017-07-13", "close": 49.699, "volume": null}, {"date": "2017-07-14", "close": 49.699, "volume": null}, {"date": "2017-07-17", "close": 46.8991, "volume": 2965.0}, {"date": "2017-07-18", "close": 45.8491, "volume": 7475.0}, {"date": "2017-07-19", "close": 45.8491, "volume": 63.0}, {"date": "2017-07-20", "close": 46.8641, "volume": 42.0}, {"date": "2017-07-21", "close": 47.2141, "volume": 266.0}, {"date": "2017-07-24", "close": 47.949, "volume": 237.0}, {"date": "2017-07-25", "close": 49.349, "volume": 511.0}, {"date": "2017-07-26", "close": 49.349, "volume": null}, {"date": "2017-07-27", "close": 49.699, "volume": 290.0}, {"date": "2017-07-28", "close": 49.9314, "volume": 101.0}, {"date": "2017-07-31", "close": 49.9314, "volume": null}, {"date": "2017-08-01", "close": 49.8362, "volume": 15.0}, {"date": "2017-08-02", "close": 50.399, "volume": 49.0}, {"date": "2017-08-03", "close": 50.399, "volume": null}, {"date": "2017-08-04", "close": 50.399, "volume": null}, {"date": "2017-08-07", "close": 47.949, "volume": 115.0}, {"date": "2017-08-08", "close": 48.299, "volume": 84.0}, {"date": "2017-08-09", "close": 48.299, "volume": null}, {"date": "2017-08-10", "close": 47.949, "volume": 108.0}, {"date": "2017-08-11", "close": 50.049, "volume": 1025.0}, {"date": "2017-08-14", "close": 48.299, "volume": 457.0}, {"date": "2017-08-15", "close": 46.5491, "volume": 291.0}, {"date": "2017-08-16", "close": 46.5491, "volume": null}, {"date": "2017-08-17", "close": 47.2491, "volume": 147.0}, {"date": "2017-08-18", "close": 46.1991, "volume": 322.0}, {"date": "2017-08-21", "close": 45.4991, "volume": 69.0}, {"date": "2017-08-22", "close": 46.1991, "volume": 329.0}, {"date": "2017-08-23", "close": 46.1991, "volume": null}, {"date": "2017-08-24", "close": 45.5691, "volume": 443.0}, {"date": "2017-08-25", "close": 45.5691, "volume": null}, {"date": "2017-08-28", "close": 44.0991, "volume": 29.0}, {"date": "2017-08-29", "close": 44.5296, "volume": 168.0}, {"date": "2017-08-30", "close": 44.7991, "volume": 352.0}, {"date": "2017-08-31", "close": 45.1491, "volume": 661.0}, {"date": "2017-09-01", "close": 44.7991, "volume": 1424.0}, {"date": "2017-09-05", "close": 43.0491, "volume": 15288.0}, {"date": "2017-09-06", "close": 44.7991, "volume": 263.0}, {"date": "2017-09-07", "close": 46.1991, "volume": 1088.0}, {"date": "2017-09-08", "close": 47.599, "volume": 1200.0}, {"date": "2017-09-11", "close": 48.299, "volume": 387.0}, {"date": "2017-09-12", "close": 48.649, "volume": 681.0}, {"date": "2017-09-13", "close": 48.999, "volume": 771.0}, {"date": "2017-09-14", "close": 48.299, "volume": 305.0}, {"date": "2017-09-15", "close": 44.7991, "volume": 782.0}, {"date": "2017-09-18", "close": 44.0991, "volume": 936.0}, {"date": "2017-09-19", "close": 44.0991, "volume": 446.0}, {"date": "2017-09-20", "close": 43.3991, "volume": 382.0}, {"date": "2017-09-21", "close": 43.0491, "volume": 289.0}, {"date": "2017-09-22", "close": 43.7491, "volume": 280.0}, {"date": "2017-09-25", "close": 42.3492, "volume": 92.0}, {"date": "2017-09-26", "close": 43.0939, "volume": 97.0}, {"date": "2017-09-27", "close": 43.0939, "volume": null}, {"date": "2017-09-28", "close": 42.3842, "volume": 216.0}, {"date": "2017-09-29", "close": 42.3842, "volume": null}, {"date": "2017-10-02", "close": 41.9992, "volume": 39.0}, {"date": "2017-10-03", "close": 46.1991, "volume": 2393.0}, {"date": "2017-10-04", "close": 45.8491, "volume": 622.0}, {"date": "2017-10-05", "close": 50.049, "volume": 1023.0}, {"date": "2017-10-06", "close": 50.049, "volume": 112.0}, {"date": "2017-10-09", "close": 49.734, "volume": 696.0}, {"date": "2017-10-10", "close": 50.049, "volume": 309.0}, {"date": "2017-10-11", "close": 49.8684, "volume": 227.0}, {"date": "2017-10-12", "close": 49.699, "volume": 54.0}, {"date": "2017-10-13", "close": 49.699, "volume": null}, {"date": "2017-10-16", "close": 48.649, "volume": 196.0}, {"date": "2017-10-17", "close": 46.5491, "volume": 448.0}, {"date": "2017-10-18", "close": 46.5491, "volume": 191.0}, {"date": "2017-10-19", "close": 45.4991, "volume": 257.0}, {"date": "2017-10-20", "close": 46.2341, "volume": 60.0}, {"date": "2017-10-23", "close": 45.5691, "volume": 429.0}, {"date": "2017-10-24", "close": 46.1991, "volume": 18.0}, {"date": "2017-10-25", "close": 45.8491, "volume": 221.0}, {"date": "2017-10-26", "close": 45.8491, "volume": null}, {"date": "2017-10-27", "close": 46.694, "volume": 65.0}, {"date": "2017-10-30", "close": 46.4791, "volume": 108.0}, {"date": "2017-10-31", "close": 44.895, "volume": 180.0}, {"date": "2017-11-01", "close": 44.895, "volume": null}, {"date": "2017-11-02", "close": 44.9811, "volume": 66.0}, {"date": "2017-11-03", "close": 43.4341, "volume": 542.0}, {"date": "2017-11-06", "close": 43.4341, "volume": null}, {"date": "2017-11-07", "close": 43.7491, "volume": 81.0}, {"date": "2017-11-08", "close": 45.1491, "volume": 31.0}, {"date": "2017-11-09", "close": 43.7491, "volume": 179.0}, {"date": "2017-11-10", "close": 43.7491, "volume": 145.0}, {"date": "2017-11-13", "close": 43.7491, "volume": 114.0}, {"date": "2017-11-14", "close": 42.3492, "volume": 880.0}, {"date": "2017-11-15", "close": 43.3991, "volume": 32.0}, {"date": "2017-11-16", "close": 42.6991, "volume": 211.0}, {"date": "2017-11-17", "close": 42.6991, "volume": 818.0}, {"date": "2017-11-20", "close": 41.2992, "volume": 1220.0}, {"date": "2017-11-21", "close": 41.2992, "volume": 581.0}, {"date": "2017-11-22", "close": 41.2992, "volume": null}, {"date": "2017-11-24", "close": 40.5992, "volume": 5391.0}, {"date": "2017-11-27", "close": 39.5492, "volume": 405.0}, {"date": "2017-11-28", "close": 38.8492, "volume": 479.0}, {"date": "2017-11-29", "close": 38.8492, "volume": 2053.0}, {"date": "2017-11-30", "close": 41.9992, "volume": 4380.0}, {"date": "2017-12-01", "close": 42.3492, "volume": 257.0}, {"date": "2017-12-04", "close": 41.9992, "volume": 1715.0}, {"date": "2017-12-05", "close": 41.9992, "volume": 1207.0}, {"date": "2017-12-06", "close": 41.9992, "volume": 9242.0}, {"date": "2017-12-07", "close": 41.2992, "volume": 142.0}, {"date": "2017-12-08", "close": 40.5992, "volume": 887.0}, {"date": "2017-12-11", "close": 40.2492, "volume": 492.0}, {"date": "2017-12-12", "close": 40.9492, "volume": 4630.0}, {"date": "2017-12-13", "close": 40.2492, "volume": 443.0}, {"date": "2017-12-14", "close": 40.5992, "volume": 117.0}, {"date": "2017-12-15", "close": 39.5492, "volume": 381.0}, {"date": "2017-12-18", "close": 39.5492, "volume": 530.0}, {"date": "2017-12-19", "close": 38.8492, "volume": 2309.0}, {"date": "2017-12-20", "close": 39.8992, "volume": 14321.0}, {"date": "2017-12-21", "close": 39.5842, "volume": 1248.0}, {"date": "2017-12-22", "close": 40.5992, "volume": 815.0}, {"date": "2017-12-26", "close": 40.2492, "volume": 1134.0}, {"date": "2017-12-27", "close": 39.8992, "volume": 1756.0}, {"date": "2017-12-28", "close": 40.5992, "volume": 2022.0}, {"date": "2017-12-29", "close": 40.5992, "volume": 8153.0}, {"date": "2018-01-02", "close": 40.2492, "volume": 715.0}, {"date": "2018-01-03", "close": 41.2992, "volume": 526.0}, {"date": "2018-01-04", "close": 40.9492, "volume": 709.0}, {"date": "2018-01-05", "close": 41.2992, "volume": 699.0}, {"date": "2018-01-08", "close": 41.9992, "volume": 1294.0}, {"date": "2018-01-09", "close": 41.6492, "volume": 551.0}, {"date": "2018-01-10", "close": 41.4959, "volume": 48.0}, {"date": "2018-01-11", "close": 40.5992, "volume": 1019.0}, {"date": "2018-01-12", "close": 42.3492, "volume": 742.0}, {"date": "2018-01-16", "close": 42.3492, "volume": 1651.0}, {"date": "2018-01-17", "close": 43.3991, "volume": 421.0}, {"date": "2018-01-18", "close": 41.6492, "volume": 351.0}, {"date": "2018-01-19", "close": 43.0491, "volume": 29.0}, {"date": "2018-01-22", "close": 44.0991, "volume": 1247.0}, {"date": "2018-01-23", "close": 45.1491, "volume": 78.0}, {"date": "2018-01-24", "close": 44.7991, "volume": 3432.0}, {"date": "2018-01-25", "close": 43.0491, "volume": 181.0}, {"date": "2018-01-26", "close": 42.3492, "volume": 831.0}, {"date": "2018-01-29", "close": 43.0491, "volume": 1104.0}, {"date": "2018-01-30", "close": 43.3991, "volume": 298.0}, {"date": "2018-01-31", "close": 44.0991, "volume": 508.0}, {"date": "2018-02-01", "close": 41.9992, "volume": 201.0}, {"date": "2018-02-02", "close": 41.9992, "volume": null}, {"date": "2018-02-05", "close": 40.9492, "volume": 2568.0}, {"date": "2018-02-06", "close": 42.3492, "volume": 2813.0}, {"date": "2018-02-07", "close": 39.5492, "volume": 2604.0}, {"date": "2018-02-08", "close": 39.2846, "volume": 2475.0}, {"date": "2018-02-09", "close": 39.5492, "volume": 170.0}, {"date": "2018-02-12", "close": 39.8992, "volume": 106.0}, {"date": "2018-02-13", "close": 41.9992, "volume": 174.0}, {"date": "2018-02-14", "close": 42.3492, "volume": 4876.0}, {"date": "2018-02-15", "close": 41.2992, "volume": 101.0}, {"date": "2018-02-16", "close": 40.9492, "volume": 69.0}, {"date": "2018-02-20", "close": 38.7736, "volume": 1680.0}, {"date": "2018-02-21", "close": 38.1492, "volume": 4438.0}, {"date": "2018-02-22", "close": 36.2243, "volume": 1534.0}, {"date": "2018-02-23", "close": 36.0493, "volume": 1171.0}, {"date": "2018-02-26", "close": 36.5743, "volume": 166.0}, {"date": "2018-02-27", "close": 36.3993, "volume": 833.0}, {"date": "2018-02-28", "close": 36.1284, "volume": 166.0}, {"date": "2018-03-01", "close": 37.7992, "volume": 945.0}, {"date": "2018-03-02", "close": 40.2492, "volume": 1165.0}, {"date": "2018-03-05", "close": 41.6492, "volume": 462.0}, {"date": "2018-03-06", "close": 45.4991, "volume": 126.0}, {"date": "2018-03-07", "close": 42.3492, "volume": 135.0}, {"date": "2018-03-08", "close": 40.5992, "volume": 1584.0}, {"date": "2018-03-09", "close": 44.0991, "volume": 4277.0}, {"date": "2018-03-12", "close": 47.914, "volume": 1017.0}, {"date": "2018-03-13", "close": 44.0991, "volume": 1077.0}, {"date": "2018-03-14", "close": 41.2992, "volume": 780.0}, {"date": "2018-03-15", "close": 41.9992, "volume": 2118.0}, {"date": "2018-03-16", "close": 41.9992, "volume": 422.0}, {"date": "2018-03-19", "close": 38.9969, "volume": 2041.0}, {"date": "2018-03-20", "close": 41.6492, "volume": 1543.0}, {"date": "2018-03-21", "close": 44.7641, "volume": 47.0}, {"date": "2018-03-22", "close": 44.7641, "volume": null}, {"date": "2018-03-23", "close": 43.3991, "volume": 87.0}, {"date": "2018-03-26", "close": 39.8992, "volume": 1267.0}, {"date": "2018-03-27", "close": 41.8242, "volume": 2682.0}, {"date": "2018-03-28", "close": 40.9492, "volume": 1204.0}, {"date": "2018-03-29", "close": 40.9492, "volume": 661.0}, {"date": "2018-04-02", "close": 40.9492, "volume": 106.0}, {"date": "2018-04-03", "close": 41.2992, "volume": 1447.0}, {"date": "2018-04-04", "close": 41.9992, "volume": 29.0}, {"date": "2018-04-05", "close": 40.9842, "volume": 16.0}, {"date": "2018-04-06", "close": 40.5992, "volume": 32.0}, {"date": "2018-04-09", "close": 40.5992, "volume": 56.0}, {"date": "2018-04-10", "close": 40.5992, "volume": null}, {"date": "2018-04-11", "close": 40.5992, "volume": null}, {"date": "2018-04-12", "close": 40.5992, "volume": 29.0}, {"date": "2018-04-13", "close": 40.5992, "volume": 160.0}, {"date": "2018-04-16", "close": 40.5992, "volume": 21.0}, {"date": "2018-04-17", "close": 40.3997, "volume": 511.0}, {"date": "2018-04-18", "close": 39.5492, "volume": 573.0}, {"date": "2018-04-19", "close": 39.5492, "volume": null}, {"date": "2018-04-20", "close": 41.9992, "volume": 792.0}, {"date": "2018-04-23", "close": 41.9992, "volume": null}, {"date": "2018-04-24", "close": 40.9492, "volume": 163.0}, {"date": "2018-04-25", "close": 39.1992, "volume": 578.0}, {"date": "2018-04-26", "close": 40.8232, "volume": 177.0}, {"date": "2018-04-27", "close": 40.2492, "volume": 1157.0}, {"date": "2018-04-30", "close": 40.2492, "volume": 31.0}, {"date": "2018-05-01", "close": 39.5492, "volume": 1524.0}, {"date": "2018-05-02", "close": 40.2492, "volume": 169.0}, {"date": "2018-05-03", "close": 39.5492, "volume": 72.0}, {"date": "2018-05-04", "close": 40.1792, "volume": 462.0}, {"date": "2018-05-07", "close": 39.3742, "volume": 158.0}, {"date": "2018-05-08", "close": 40.2492, "volume": 115.0}, {"date": "2018-05-09", "close": 40.2492, "volume": 95.0}, {"date": "2018-05-10", "close": 40.9492, "volume": 1280.0}, {"date": "2018-05-11", "close": 42.3492, "volume": 235.0}, {"date": "2018-05-14", "close": 41.9992, "volume": 500.0}, {"date": "2018-05-15", "close": 42.3492, "volume": 415.0}, {"date": "2018-05-16", "close": 42.3492, "volume": 943.0}, {"date": "2018-05-17", "close": 40.6692, "volume": 450.0}, {"date": "2018-05-18", "close": 41.2992, "volume": 158.0}, {"date": "2018-05-21", "close": 43.6791, "volume": 348.0}, {"date": "2018-05-22", "close": 42.9441, "volume": 143.0}, {"date": "2018-05-23", "close": 42.9441, "volume": null}, {"date": "2018-05-24", "close": 44.7991, "volume": 150.0}, {"date": "2018-05-25", "close": 44.3791, "volume": 267.0}, {"date": "2018-05-29", "close": 41.9992, "volume": 280.0}, {"date": "2018-05-30", "close": 40.9492, "volume": 309.0}, {"date": "2018-05-31", "close": 43.9465, "volume": 41.0}, {"date": "2018-06-01", "close": 42.6991, "volume": 146.0}, {"date": "2018-06-04", "close": 43.0491, "volume": 1118.0}, {"date": "2018-06-05", "close": 43.1471, "volume": 568.0}, {"date": "2018-06-06", "close": 43.0491, "volume": 458.0}, {"date": "2018-06-07", "close": 44.7991, "volume": 674.0}, {"date": "2018-06-08", "close": 44.1691, "volume": 42.0}, {"date": "2018-06-11", "close": 42.6991, "volume": 46.0}, {"date": "2018-06-12", "close": 42.6991, "volume": null}, {"date": "2018-06-13", "close": 43.3991, "volume": 336.0}, {"date": "2018-06-14", "close": 44.7991, "volume": 1485.0}, {"date": "2018-06-15", "close": 39.1992, "volume": 890.0}, {"date": "2018-06-18", "close": 43.3991, "volume": 230.0}, {"date": "2018-06-19", "close": 41.9992, "volume": 219.0}, {"date": "2018-06-20", "close": 41.2992, "volume": 3154.0}, {"date": "2018-06-21", "close": 42.6991, "volume": 2060.0}, {"date": "2018-06-22", "close": 44.4491, "volume": 659.0}, {"date": "2018-06-25", "close": 43.0491, "volume": 299.0}, {"date": "2018-06-26", "close": 43.0491, "volume": null}, {"date": "2018-06-27", "close": 43.0491, "volume": null}, {"date": "2018-06-28", "close": 43.0491, "volume": null}, {"date": "2018-06-29", "close": 44.0991, "volume": 35.0}, {"date": "2018-07-02", "close": 43.7841, "volume": 1013.0}, {"date": "2018-07-03", "close": 50.399, "volume": 177.0}, {"date": "2018-07-05", "close": 50.399, "volume": null}, {"date": "2018-07-06", "close": 49.979, "volume": 48.0}, {"date": "2018-07-09", "close": 49.979, "volume": null}, {"date": "2018-07-10", "close": 49.349, "volume": 154.0}, {"date": "2018-07-11", "close": 49.349, "volume": null}, {"date": "2018-07-12", "close": 45.4991, "volume": 395.0}, {"date": "2018-07-13", "close": 45.4991, "volume": null}, {"date": "2018-07-16", "close": 45.4991, "volume": null}, {"date": "2018-07-17", "close": 45.4991, "volume": null}, {"date": "2018-07-18", "close": 47.2491, "volume": 25.0}, {"date": "2018-07-19", "close": 46.8991, "volume": 25.0}, {"date": "2018-07-20", "close": 46.8991, "volume": null}, {"date": "2018-07-23", "close": 46.8991, "volume": null}, {"date": "2018-07-24", "close": 47.2491, "volume": 197.0}, {"date": "2018-07-25", "close": 44.7991, "volume": 134.0}, {"date": "2018-07-26", "close": 43.0491, "volume": 18.0}, {"date": "2018-07-27", "close": 43.0491, "volume": null}, {"date": "2018-07-30", "close": 44.6591, "volume": 554.0}, {"date": "2018-07-31", "close": 43.7491, "volume": 111.0}, {"date": "2018-08-01", "close": 43.7491, "volume": 37.0}, {"date": "2018-08-02", "close": 44.4491, "volume": 362.0}, {"date": "2018-08-03", "close": 44.4491, "volume": null}, {"date": "2018-08-06", "close": 44.4491, "volume": null}, {"date": "2018-08-07", "close": 44.7991, "volume": 61.0}, {"date": "2018-08-08", "close": 45.1491, "volume": 36.0}, {"date": "2018-08-09", "close": 45.1491, "volume": null}, {"date": "2018-08-10", "close": 45.1491, "volume": null}, {"date": "2018-08-13", "close": 45.4991, "volume": 586.0}, {"date": "2018-08-14", "close": 45.4991, "volume": null}, {"date": "2018-08-15", "close": 45.1491, "volume": 189.0}, {"date": "2018-08-16", "close": 45.1491, "volume": null}, {"date": "2018-08-17", "close": 47.1791, "volume": 50.0}, {"date": "2018-08-20", "close": 47.2491, "volume": 176.0}, {"date": "2018-08-21", "close": 45.1491, "volume": 196.0}, {"date": "2018-08-22", "close": 46.1991, "volume": 39.0}, {"date": "2018-08-23", "close": 44.9741, "volume": 1568.0}, {"date": "2018-08-24", "close": 45.4991, "volume": 617.0}, {"date": "2018-08-27", "close": 41.9992, "volume": 584.0}, {"date": "2018-08-28", "close": 44.4491, "volume": 708.0}, {"date": "2018-08-29", "close": 42.3492, "volume": 1449.0}, {"date": "2018-08-30", "close": 41.9992, "volume": 388.0}, {"date": "2018-08-31", "close": 43.0491, "volume": 610.0}, {"date": "2018-09-04", "close": 42.2792, "volume": 159.0}, {"date": "2018-09-05", "close": 42.2792, "volume": null}, {"date": "2018-09-06", "close": 42.3842, "volume": 1359.0}, {"date": "2018-09-07", "close": 40.5992, "volume": 176.0}, {"date": "2018-09-10", "close": 41.9992, "volume": 613.0}, {"date": "2018-09-11", "close": 40.5992, "volume": 1892.0}, {"date": "2018-09-12", "close": 41.2992, "volume": 409.0}, {"date": "2018-09-13", "close": 39.8992, "volume": 1661.0}, {"date": "2018-09-14", "close": 42.3492, "volume": 12516.0}, {"date": "2018-09-17", "close": 39.8992, "volume": 256.0}, {"date": "2018-09-18", "close": 40.9492, "volume": 338.0}, {"date": "2018-09-19", "close": 40.2492, "volume": 554.0}, {"date": "2018-09-20", "close": 39.5492, "volume": 5825.0}, {"date": "2018-09-21", "close": 41.9992, "volume": 956.0}, {"date": "2018-09-24", "close": 41.9992, "volume": null}, {"date": "2018-09-25", "close": 40.9492, "volume": 1164.0}, {"date": "2018-09-26", "close": 39.1992, "volume": 1931.0}, {"date": "2018-09-27", "close": 39.2916, "volume": 1380.0}, {"date": "2018-09-28", "close": 39.5492, "volume": 1105.0}, {"date": "2018-10-01", "close": 39.5492, "volume": null}, {"date": "2018-10-02", "close": 38.8492, "volume": 230.0}, {"date": "2018-10-03", "close": 39.3112, "volume": 60.0}, {"date": "2018-10-04", "close": 39.0592, "volume": 112.0}, {"date": "2018-10-05", "close": 39.7242, "volume": 56.0}, {"date": "2018-10-08", "close": 38.5692, "volume": 598.0}, {"date": "2018-10-09", "close": 38.5692, "volume": 210.0}, {"date": "2018-10-10", "close": 38.8492, "volume": 108.0}, {"date": "2018-10-11", "close": 38.8492, "volume": null}, {"date": "2018-10-12", "close": 38.8492, "volume": null}, {"date": "2018-10-15", "close": 40.8092, "volume": 40.0}, {"date": "2018-10-16", "close": 41.2992, "volume": 341.0}, {"date": "2018-10-17", "close": 40.2492, "volume": 828.0}, {"date": "2018-10-18", "close": 40.2492, "volume": 25.0}, {"date": "2018-10-19", "close": 39.1292, "volume": 555.0}, {"date": "2018-10-22", "close": 37.7992, "volume": 1713.0}, {"date": "2018-10-23", "close": 39.1992, "volume": 82.0}, {"date": "2018-10-24", "close": 39.1992, "volume": 72.0}, {"date": "2018-10-25", "close": 38.2192, "volume": 74.0}, {"date": "2018-10-26", "close": 40.1092, "volume": 172.0}, {"date": "2018-10-29", "close": 40.1092, "volume": null}, {"date": "2018-10-30", "close": 40.1092, "volume": null}, {"date": "2018-10-31", "close": 40.2492, "volume": 135.0}, {"date": "2018-11-01", "close": 40.056, "volume": 313.0}, {"date": "2018-11-02", "close": 38.8492, "volume": 124.0}, {"date": "2018-11-05", "close": 39.4092, "volume": 70.0}, {"date": "2018-11-06", "close": 40.2492, "volume": 17.0}, {"date": "2018-11-07", "close": 39.4092, "volume": 459.0}, {"date": "2018-11-08", "close": 39.7592, "volume": 183.0}, {"date": "2018-11-09", "close": 39.2692, "volume": 247.0}, {"date": "2018-11-12", "close": 39.1992, "volume": 717.0}, {"date": "2018-11-13", "close": 38.7792, "volume": 202.0}, {"date": "2018-11-14", "close": 37.1693, "volume": 1317.0}, {"date": "2018-11-15", "close": 34.5793, "volume": 391.0}, {"date": "2018-11-16", "close": 34.9993, "volume": 1202.0}, {"date": "2018-11-19", "close": 36.9593, "volume": 1246.0}, {"date": "2018-11-20", "close": 34.0893, "volume": 949.0}, {"date": "2018-11-21", "close": 33.8527, "volume": 673.0}, {"date": "2018-11-23", "close": 34.7193, "volume": 17.0}, {"date": "2018-11-26", "close": 34.7193, "volume": null}, {"date": "2018-11-27", "close": 34.9993, "volume": 17.0}, {"date": "2018-11-28", "close": 34.9993, "volume": 16.0}, {"date": "2018-11-29", "close": 34.9993, "volume": null}, {"date": "2018-11-30", "close": 33.7393, "volume": 1361.0}, {"date": "2018-12-03", "close": 33.7393, "volume": null}, {"date": "2018-12-04", "close": 30.9044, "volume": 1279.0}, {"date": "2018-12-06", "close": 30.4494, "volume": 2131.0}, {"date": "2018-12-07", "close": 33.3893, "volume": 117.0}, {"date": "2018-12-10", "close": 28.8394, "volume": 21631.0}, {"date": "2018-12-11", "close": 33.3893, "volume": 167.0}, {"date": "2018-12-12", "close": 33.9787, "volume": 256.0}, {"date": "2018-12-13", "close": 35.5593, "volume": 778.0}, {"date": "2018-12-14", "close": 35.2793, "volume": 324.0}, {"date": "2018-12-17", "close": 35.5593, "volume": 75.0}, {"date": "2018-12-18", "close": 30.8694, "volume": 1384.0}, {"date": "2018-12-19", "close": 30.0294, "volume": 3804.0}, {"date": "2018-12-20", "close": 27.6494, "volume": 1869.0}, {"date": "2018-12-21", "close": 27.9994, "volume": 4692.0}, {"date": "2018-12-24", "close": 29.1194, "volume": 442.0}, {"date": "2018-12-26", "close": 26.9495, "volume": 1437.0}, {"date": "2018-12-27", "close": 23.6595, "volume": 3198.0}, {"date": "2018-12-28", "close": 21.4196, "volume": 7005.0}, {"date": "2018-12-31", "close": 24.4995, "volume": 10426.0}, {"date": "2019-01-02", "close": 25.8995, "volume": 425.0}, {"date": "2019-01-03", "close": 26.9495, "volume": 529.0}, {"date": "2019-01-04", "close": 28.6994, "volume": 1023.0}, {"date": "2019-01-07", "close": 30.5194, "volume": 566.0}, {"date": "2019-01-08", "close": 31.1494, "volume": 97.0}, {"date": "2019-01-09", "close": 31.4994, "volume": 185.0}, {"date": "2019-01-10", "close": 31.5694, "volume": 36.0}, {"date": "2019-01-11", "close": 33.7393, "volume": 295.0}, {"date": "2019-01-14", "close": 32.4066, "volume": 375.0}, {"date": "2019-01-15", "close": 33.7631, "volume": 164.0}, {"date": "2019-01-16", "close": 33.0393, "volume": 327.0}, {"date": "2019-01-17", "close": 31.4994, "volume": 412.0}, {"date": "2019-01-18", "close": 34.0193, "volume": 269.0}, {"date": "2019-01-22", "close": 33.2493, "volume": 336.0}, {"date": "2019-01-23", "close": 31.3559, "volume": 1234.0}, {"date": "2019-01-24", "close": 31.8494, "volume": 297.0}, {"date": "2019-01-25", "close": 33.5825, "volume": 106.0}, {"date": "2019-01-28", "close": 32.5493, "volume": 932.0}, {"date": "2019-01-29", "close": 32.3394, "volume": 74.0}, {"date": "2019-01-30", "close": 32.5493, "volume": 46.0}, {"date": "2019-01-31", "close": 32.5493, "volume": 194.0}, {"date": "2019-02-01", "close": 32.5493, "volume": null}, {"date": "2019-02-04", "close": 31.9348, "volume": 160.0}, {"date": "2019-02-05", "close": 32.5493, "volume": 129.0}, {"date": "2019-02-06", "close": 32.5493, "volume": null}, {"date": "2019-02-07", "close": 32.5493, "volume": null}, {"date": "2019-02-08", "close": 31.1494, "volume": 179.0}, {"date": "2019-02-11", "close": 33.0393, "volume": 33.0}, {"date": "2019-02-12", "close": 33.2493, "volume": 84.0}, {"date": "2019-02-13", "close": 33.6693, "volume": 26.0}, {"date": "2019-02-14", "close": 30.1694, "volume": 2654.0}, {"date": "2019-02-15", "close": 31.2936, "volume": 294.0}, {"date": "2019-02-19", "close": 31.4987, "volume": 108.0}, {"date": "2019-02-20", "close": 30.7994, "volume": 2247.0}, {"date": "2019-02-21", "close": 31.8536, "volume": 432.0}, {"date": "2019-02-22", "close": 32.5304, "volume": 39.0}, {"date": "2019-02-25", "close": 32.5304, "volume": null}, {"date": "2019-02-26", "close": 31.5694, "volume": 309.0}, {"date": "2019-02-27", "close": 30.4788, "volume": 64.0}, {"date": "2019-02-28", "close": 27.9994, "volume": 514.0}, {"date": "2019-03-01", "close": 29.3994, "volume": 1217.0}, {"date": "2019-03-04", "close": 29.3994, "volume": 236.0}, {"date": "2019-03-05", "close": 29.1705, "volume": 510.0}, {"date": "2019-03-06", "close": 29.1705, "volume": null}, {"date": "2019-03-07", "close": 28.6994, "volume": 551.0}, {"date": "2019-03-08", "close": 28.6994, "volume": 890.0}, {"date": "2019-03-11", "close": 28.6994, "volume": 163.0}, {"date": "2019-03-12", "close": 28.6994, "volume": 17.0}, {"date": "2019-03-13", "close": 28.6994, "volume": 37079.0}, {"date": "2019-03-14", "close": 31.1494, "volume": 40.0}, {"date": "2019-03-15", "close": 28.6994, "volume": 1859.0}, {"date": "2019-03-18", "close": 30.3094, "volume": 32.0}, {"date": "2019-03-19", "close": 29.286, "volume": 273.0}, {"date": "2019-03-20", "close": 29.3294, "volume": 39.0}, {"date": "2019-03-21", "close": 29.3294, "volume": 24.0}, {"date": "2019-03-22", "close": 29.4057, "volume": 716.0}, {"date": "2019-03-25", "close": 29.4057, "volume": null}, {"date": "2019-03-26", "close": 29.4057, "volume": null}, {"date": "2019-03-27", "close": 29.4057, "volume": null}, {"date": "2019-03-28", "close": 29.4057, "volume": null}, {"date": "2019-03-29", "close": 31.6394, "volume": 747.0}, {"date": "2019-04-01", "close": 31.6394, "volume": null}, {"date": "2019-04-02", "close": 31.8494, "volume": 34.0}, {"date": "2019-04-03", "close": 33.0113, "volume": 1629.0}, {"date": "2019-04-04", "close": 32.4094, "volume": 973.0}, {"date": "2019-04-05", "close": 33.0932, "volume": 3912.0}, {"date": "2019-04-08", "close": 33.2493, "volume": 518.0}, {"date": "2019-04-09", "close": 32.5563, "volume": 323.0}, {"date": "2019-04-10", "close": 32.4094, "volume": 350.0}, {"date": "2019-04-11", "close": 32.4094, "volume": null}, {"date": "2019-04-12", "close": 33.5797, "volume": 2482.0}, {"date": "2019-04-15", "close": 32.2694, "volume": 1821.0}, {"date": "2019-04-16", "close": 32.4094, "volume": 24.0}, {"date": "2019-04-17", "close": 32.0062, "volume": 373.0}, {"date": "2019-04-18", "close": 32.1994, "volume": 15.0}, {"date": "2019-04-22", "close": 32.1994, "volume": null}, {"date": "2019-04-23", "close": 32.1994, "volume": null}, {"date": "2019-04-24", "close": 32.6893, "volume": 31.0}, {"date": "2019-04-25", "close": 32.6893, "volume": null}, {"date": "2019-04-26", "close": 32.6893, "volume": null}, {"date": "2019-04-29", "close": 32.6893, "volume": null}, {"date": "2019-04-30", "close": 32.7593, "volume": 48.0}, {"date": "2019-05-01", "close": 32.7418, "volume": 27.0}, {"date": "2019-05-02", "close": 32.7418, "volume": null}, {"date": "2019-05-03", "close": 32.7418, "volume": null}, {"date": "2019-05-06", "close": 31.8494, "volume": 121.0}, {"date": "2019-05-07", "close": 31.8494, "volume": null}, {"date": "2019-05-08", "close": 31.8494, "volume": null}, {"date": "2019-05-09", "close": 31.5694, "volume": 50.0}, {"date": "2019-05-10", "close": 32.1294, "volume": 874.0}, {"date": "2019-05-13", "close": 31.4294, "volume": 267.0}, {"date": "2019-05-14", "close": 29.7116, "volume": 1085.0}, {"date": "2019-05-15", "close": 29.7116, "volume": null}, {"date": "2019-05-16", "close": 29.7116, "volume": null}, {"date": "2019-05-17", "close": 29.7116, "volume": null}, {"date": "2019-05-20", "close": 28.8429, "volume": 329.0}, {"date": "2019-05-21", "close": 28.8429, "volume": null}, {"date": "2019-05-22", "close": 28.6994, "volume": 161.0}, {"date": "2019-05-23", "close": 27.9994, "volume": 1678.0}, {"date": "2019-05-24", "close": 27.9994, "volume": 28.0}, {"date": "2019-05-28", "close": 26.5995, "volume": 508.0}, {"date": "2019-05-29", "close": 27.7894, "volume": 1825.0}, {"date": "2019-05-30", "close": 26.5645, "volume": 955.0}, {"date": "2019-05-31", "close": 27.5094, "volume": 45.0}, {"date": "2019-06-03", "close": 23.9388, "volume": 8700.0}, {"date": "2019-06-04", "close": 26.6128, "volume": 2412.0}, {"date": "2019-06-05", "close": 26.2495, "volume": 1197.0}, {"date": "2019-06-06", "close": 26.9495, "volume": 2442.0}, {"date": "2019-06-07", "close": 27.0034, "volume": 254.0}, {"date": "2019-06-10", "close": 25.4095, "volume": 34.0}, {"date": "2019-06-11", "close": 26.2495, "volume": 444.0}, {"date": "2019-06-12", "close": 26.9495, "volume": 79.0}, {"date": "2019-06-13", "close": 27.7194, "volume": 44.0}, {"date": "2019-06-14", "close": 26.9495, "volume": 142.0}, {"date": "2019-06-17", "close": 27.1945, "volume": 554.0}, {"date": "2019-06-18", "close": 25.8995, "volume": 151.0}, {"date": "2019-06-19", "close": 27.9994, "volume": 93.0}, {"date": "2019-06-20", "close": 27.0895, "volume": 476.0}, {"date": "2019-06-21", "close": 27.9994, "volume": 248.0}, {"date": "2019-06-24", "close": 27.9994, "volume": 45.0}, {"date": "2019-06-25", "close": 27.9994, "volume": 48.0}, {"date": "2019-06-26", "close": 27.9994, "volume": null}, {"date": "2019-06-27", "close": 27.9994, "volume": null}, {"date": "2019-06-28", "close": 27.9294, "volume": 613.0}, {"date": "2019-07-01", "close": 27.443, "volume": 283.0}, {"date": "2019-07-02", "close": 27.9994, "volume": 415.0}, {"date": "2019-07-03", "close": 27.9994, "volume": 225.0}, {"date": "2019-07-05", "close": 27.9133, "volume": 224.0}, {"date": "2019-07-08", "close": 27.5794, "volume": 258.0}, {"date": "2019-07-09", "close": 26.2502, "volume": 865.0}, {"date": "2019-07-10", "close": 26.2502, "volume": null}, {"date": "2019-07-11", "close": 27.9294, "volume": 237.0}, {"date": "2019-07-12", "close": 27.6494, "volume": 117.0}, {"date": "2019-07-15", "close": 25.8148, "volume": 2192.0}, {"date": "2019-07-16", "close": 25.3395, "volume": 87.0}, {"date": "2019-07-17", "close": 25.1995, "volume": 743.0}, {"date": "2019-07-18", "close": 23.3095, "volume": 1332.0}, {"date": "2019-07-19", "close": 23.7995, "volume": 25.0}, {"date": "2019-07-22", "close": 22.7551, "volume": 3102.0}, {"date": "2019-07-23", "close": 22.7551, "volume": null}, {"date": "2019-07-24", "close": 22.7495, "volume": 626.0}, {"date": "2019-07-25", "close": 22.7495, "volume": null}, {"date": "2019-07-26", "close": 24.2895, "volume": 474.0}, {"date": "2019-07-29", "close": 22.8895, "volume": 398.0}, {"date": "2019-07-30", "close": 22.7495, "volume": 298.0}, {"date": "2019-07-31", "close": 22.7495, "volume": 337.0}, {"date": "2019-08-01", "close": 22.3996, "volume": 993.0}, {"date": "2019-08-02", "close": 27.1175, "volume": 5862.0}, {"date": "2019-08-05", "close": 26.5995, "volume": 822.0}, {"date": "2019-08-06", "close": 26.4595, "volume": 480.0}, {"date": "2019-08-07", "close": 27.2995, "volume": 166.0}, {"date": "2019-08-08", "close": 26.6695, "volume": 3012.0}, {"date": "2019-08-09", "close": 25.7595, "volume": 246.0}, {"date": "2019-08-12", "close": 24.6395, "volume": 641.0}, {"date": "2019-08-13", "close": 26.2495, "volume": 26083.0}, {"date": "2019-08-14", "close": 26.1095, "volume": 2314.0}, {"date": "2019-08-15", "close": 27.7194, "volume": 1037.0}, {"date": "2019-08-16", "close": 27.7194, "volume": null}, {"date": "2019-08-19", "close": 25.4795, "volume": 41.0}, {"date": "2019-08-20", "close": 25.4795, "volume": null}, {"date": "2019-08-21", "close": 24.9195, "volume": 76.0}, {"date": "2019-08-22", "close": 24.4995, "volume": 196.0}, {"date": "2019-08-23", "close": 24.7795, "volume": 476.0}, {"date": "2019-08-26", "close": 24.7095, "volume": 55.0}, {"date": "2019-08-27", "close": 24.7095, "volume": null}, {"date": "2019-08-28", "close": 24.4995, "volume": 222.0}, {"date": "2019-08-29", "close": 24.4995, "volume": null}, {"date": "2019-08-30", "close": 24.4995, "volume": 66.0}, {"date": "2019-09-03", "close": 24.4995, "volume": null}, {"date": "2019-09-04", "close": 24.4995, "volume": null}, {"date": "2019-09-05", "close": 24.4995, "volume": 226.0}, {"date": "2019-09-06", "close": 24.4995, "volume": null}, {"date": "2019-09-09", "close": 24.4995, "volume": 230.0}, {"date": "2019-09-10", "close": 24.4995, "volume": null}, {"date": "2019-09-11", "close": 24.4995, "volume": null}, {"date": "2019-09-12", "close": 26.2495, "volume": 55.0}, {"date": "2019-09-13", "close": 26.2495, "volume": null}, {"date": "2019-09-16", "close": 26.2495, "volume": null}, {"date": "2019-09-17", "close": 25.5327, "volume": 469.0}, {"date": "2019-09-18", "close": 26.2495, "volume": 362.0}, {"date": "2019-09-19", "close": 26.2495, "volume": 147.0}, {"date": "2019-09-20", "close": 27.1595, "volume": 294.0}, {"date": "2019-09-23", "close": 26.6695, "volume": 173.0}, {"date": "2019-09-24", "close": 26.6695, "volume": 39.0}, {"date": "2019-09-25", "close": 26.6695, "volume": null}, {"date": "2019-09-26", "close": 26.6695, "volume": null}, {"date": "2019-09-27", "close": 25.5495, "volume": 111.0}, {"date": "2019-09-30", "close": 25.6195, "volume": 57.0}, {"date": "2019-10-01", "close": 26.5295, "volume": 892.0}, {"date": "2019-10-02", "close": 26.5295, "volume": null}, {"date": "2019-10-03", "close": 25.5495, "volume": 1556.0}, {"date": "2019-10-04", "close": 25.5495, "volume": null}, {"date": "2019-10-07", "close": 25.7595, "volume": 143.0}, {"date": "2019-10-08", "close": 25.7595, "volume": 84.0}, {"date": "2019-10-09", "close": 27.1119, "volume": 38.0}, {"date": "2019-10-10", "close": 27.1119, "volume": null}, {"date": "2019-10-11", "close": 27.1119, "volume": null}, {"date": "2019-10-14", "close": 27.1119, "volume": null}, {"date": "2019-10-15", "close": 25.7595, "volume": 122.0}, {"date": "2019-10-16", "close": 26.2383, "volume": 91.0}, {"date": "2019-10-17", "close": 26.2383, "volume": null}, {"date": "2019-10-18", "close": 26.2383, "volume": null}, {"date": "2019-10-21", "close": 25.6895, "volume": 819.0}, {"date": "2019-10-22", "close": 25.6895, "volume": 166.0}, {"date": "2019-10-23", "close": 25.6895, "volume": 266.0}, {"date": "2019-10-24", "close": 25.6895, "volume": null}, {"date": "2019-10-25", "close": 25.6895, "volume": null}, {"date": "2019-10-28", "close": 25.6195, "volume": 823.0}, {"date": "2019-10-29", "close": 25.6195, "volume": null}, {"date": "2019-10-30", "close": 25.6195, "volume": null}, {"date": "2019-10-31", "close": 24.4995, "volume": 722.0}, {"date": "2019-11-01", "close": 25.7616, "volume": 375.0}, {"date": "2019-11-04", "close": 25.7616, "volume": null}, {"date": "2019-11-05", "close": 25.7616, "volume": null}, {"date": "2019-11-06", "close": 25.7616, "volume": null}, {"date": "2019-11-07", "close": 25.4095, "volume": 556.0}, {"date": "2019-11-08", "close": 27.9294, "volume": 662.0}, {"date": "2019-11-11", "close": 31.4994, "volume": 3711.0}, {"date": "2019-11-12", "close": 29.8194, "volume": 1615.0}, {"date": "2019-11-13", "close": 27.6494, "volume": 2010.0}, {"date": "2019-11-14", "close": 28.0694, "volume": 712.0}, {"date": "2019-11-15", "close": 27.9994, "volume": 835.0}, {"date": "2019-11-18", "close": 27.4857, "volume": 387.0}, {"date": "2019-11-19", "close": 26.7395, "volume": 1502.0}, {"date": "2019-11-20", "close": 26.8795, "volume": 683.0}, {"date": "2019-11-21", "close": 25.9345, "volume": 93.0}, {"date": "2019-11-22", "close": 26.0395, "volume": 953.0}, {"date": "2019-11-25", "close": 25.7595, "volume": 1740.0}, {"date": "2019-11-26", "close": 26.2495, "volume": 447.0}, {"date": "2019-11-27", "close": 25.6629, "volume": 1116.0}, {"date": "2019-11-29", "close": 25.8995, "volume": 92.0}, {"date": "2019-12-02", "close": 25.8995, "volume": null}, {"date": "2019-12-03", "close": 26.3895, "volume": 300.0}, {"date": "2019-12-04", "close": 27.8244, "volume": 112.0}, {"date": "2019-12-05", "close": 27.8244, "volume": null}, {"date": "2019-12-06", "close": 27.0195, "volume": 98.0}, {"date": "2019-12-09", "close": 26.9495, "volume": 29.0}, {"date": "2019-12-10", "close": 26.9495, "volume": 47.0}, {"date": "2019-12-11", "close": 27.2995, "volume": 846.0}, {"date": "2019-12-12", "close": 27.0195, "volume": 507.0}, {"date": "2019-12-13", "close": 27.2995, "volume": 184.0}, {"date": "2019-12-16", "close": 27.7194, "volume": 358.0}, {"date": "2019-12-17", "close": 28.1394, "volume": 268.0}, {"date": "2019-12-18", "close": 28.9794, "volume": 115.0}, {"date": "2019-12-19", "close": 29.0494, "volume": 158.0}, {"date": "2019-12-20", "close": 29.0494, "volume": 344.0}, {"date": "2019-12-23", "close": 28.5594, "volume": 105.0}, {"date": "2019-12-24", "close": 28.7694, "volume": 98.0}, {"date": "2019-12-26", "close": 28.8394, "volume": 217.0}, {"date": "2019-12-27", "close": 28.8394, "volume": null}, {"date": "2019-12-30", "close": 27.9994, "volume": 7083.0}, {"date": "2019-12-31", "close": 27.9994, "volume": 2026.0}, {"date": "2020-01-02", "close": 28.2794, "volume": 2109.0}, {"date": "2020-01-03", "close": 27.9994, "volume": 233.0}, {"date": "2020-01-06", "close": 28.0295, "volume": 92.0}, {"date": "2020-01-07", "close": 28.2122, "volume": 234.0}, {"date": "2020-01-08", "close": 28.2122, "volume": null}, {"date": "2020-01-09", "close": 27.9994, "volume": 222.0}, {"date": "2020-01-10", "close": 28.1233, "volume": 454.0}, {"date": "2020-01-13", "close": 27.9994, "volume": 4437.0}, {"date": "2020-01-14", "close": 27.9994, "volume": null}, {"date": "2020-01-15", "close": 27.9994, "volume": null}, {"date": "2020-01-16", "close": 27.7894, "volume": 175.0}, {"date": "2020-01-17", "close": 27.9294, "volume": 906.0}, {"date": "2020-01-21", "close": 28.6294, "volume": 632.0}, {"date": "2020-01-22", "close": 28.6294, "volume": null}, {"date": "2020-01-23", "close": 27.6494, "volume": 3365.0}, {"date": "2020-01-24", "close": 27.9294, "volume": 760.0}, {"date": "2020-01-27", "close": 27.2995, "volume": 625.0}, {"date": "2020-01-28", "close": 27.2995, "volume": 14.0}, {"date": "2020-01-29", "close": 27.3023, "volume": 159.0}, {"date": "2020-01-30", "close": 26.5995, "volume": 233.0}, {"date": "2020-01-31", "close": 26.7395, "volume": 231.0}, {"date": "2020-02-03", "close": 27.8594, "volume": 234.0}, {"date": "2020-02-04", "close": 27.2995, "volume": 1248.0}, {"date": "2020-02-05", "close": 27.2995, "volume": null}, {"date": "2020-02-06", "close": 27.2995, "volume": null}, {"date": "2020-02-07", "close": 26.9453, "volume": 533.0}, {"date": "2020-02-10", "close": 26.9453, "volume": null}, {"date": "2020-02-11", "close": 26.9901, "volume": 155.0}, {"date": "2020-02-12", "close": 26.9901, "volume": null}, {"date": "2020-02-13", "close": 26.9901, "volume": null}, {"date": "2020-02-14", "close": 26.6695, "volume": 14.0}, {"date": "2020-02-18", "close": 26.6695, "volume": null}, {"date": "2020-02-19", "close": 26.6695, "volume": null}, {"date": "2020-02-20", "close": 26.6695, "volume": null}, {"date": "2020-02-21", "close": 26.5995, "volume": 951.0}, {"date": "2020-02-24", "close": 22.5395, "volume": 540.0}, {"date": "2020-02-25", "close": 24.1502, "volume": 632.0}, {"date": "2020-02-26", "close": 23.0995, "volume": 323.0}, {"date": "2020-02-27", "close": 22.7495, "volume": 54.0}, {"date": "2020-02-28", "close": 25.1995, "volume": 1173.0}, {"date": "2020-03-02", "close": 25.0595, "volume": 67.0}, {"date": "2020-03-03", "close": 25.0595, "volume": 718.0}, {"date": "2020-03-04", "close": 24.4995, "volume": 150.0}, {"date": "2020-03-05", "close": 24.4995, "volume": 124.0}, {"date": "2020-03-06", "close": 23.6595, "volume": 999.0}, {"date": "2020-03-09", "close": 21.9096, "volume": 666.0}, {"date": "2020-03-10", "close": 21.9096, "volume": null}, {"date": "2020-03-11", "close": 21.4791, "volume": 173.0}, {"date": "2020-03-12", "close": 20.6496, "volume": 229.0}, {"date": "2020-03-13", "close": 20.2996, "volume": 77.0}, {"date": "2020-03-16", "close": 20.2996, "volume": null}, {"date": "2020-03-17", "close": 20.2996, "volume": null}, {"date": "2020-03-18", "close": 17.0097, "volume": 481.0}, {"date": "2020-03-19", "close": 16.4707, "volume": 773.0}, {"date": "2020-03-20", "close": 17.9644, "volume": 52.0}, {"date": "2020-03-23", "close": 17.9644, "volume": null}, {"date": "2020-03-24", "close": 17.4996, "volume": 655.0}, {"date": "2020-03-25", "close": 19.0396, "volume": 2123.0}, {"date": "2020-03-26", "close": 20.4396, "volume": 932.0}, {"date": "2020-03-27", "close": 20.9996, "volume": 364.0}, {"date": "2020-03-30", "close": 20.9996, "volume": 1008.0}, {"date": "2020-03-31", "close": 20.9996, "volume": 49.0}, {"date": "2020-04-01", "close": 24.4995, "volume": 148.0}, {"date": "2020-04-02", "close": 24.4995, "volume": null}, {"date": "2020-04-03", "close": 24.4995, "volume": null}, {"date": "2020-04-06", "close": 24.8495, "volume": 72.0}, {"date": "2020-04-07", "close": 24.8495, "volume": null}, {"date": "2020-04-08", "close": 25.4795, "volume": 289.0}, {"date": "2020-04-09", "close": 25.4795, "volume": null}, {"date": "2020-04-13", "close": 25.2695, "volume": 289.0}, {"date": "2020-04-14", "close": 25.1995, "volume": 43.0}, {"date": "2020-04-15", "close": 23.1695, "volume": 136.0}, {"date": "2020-04-16", "close": 23.1695, "volume": null}, {"date": "2020-04-17", "close": 23.1695, "volume": null}, {"date": "2020-04-20", "close": 23.1695, "volume": null}, {"date": "2020-04-21", "close": 26.0395, "volume": 195.0}, {"date": "2020-04-22", "close": 25.8995, "volume": 92.0}, {"date": "2020-04-23", "close": 26.0395, "volume": 376.0}, {"date": "2020-04-24", "close": 25.1995, "volume": 158.0}, {"date": "2020-04-27", "close": 25.1995, "volume": 61.0}, {"date": "2020-04-28", "close": 26.3895, "volume": 43.0}, {"date": "2020-04-29", "close": 26.3895, "volume": null}, {"date": "2020-04-30", "close": 23.5195, "volume": 101.0}, {"date": "2020-05-01", "close": 23.5195, "volume": null}, {"date": "2020-05-04", "close": 23.5195, "volume": null}, {"date": "2020-05-05", "close": 23.2395, "volume": 37.0}, {"date": "2020-05-06", "close": 23.5195, "volume": 29.0}, {"date": "2020-05-07", "close": 23.5195, "volume": null}, {"date": "2020-05-08", "close": 23.9871, "volume": 97.0}, {"date": "2020-05-11", "close": 22.7495, "volume": 114.0}, {"date": "2020-05-12", "close": 22.7495, "volume": null}, {"date": "2020-05-13", "close": 20.9996, "volume": 399.0}, {"date": "2020-05-14", "close": 20.9996, "volume": null}, {"date": "2020-05-15", "close": 19.1796, "volume": 1059.0}, {"date": "2020-05-18", "close": 18.5496, "volume": 71.0}, {"date": "2020-05-19", "close": 18.7246, "volume": 101.0}, {"date": "2020-05-20", "close": 20.9996, "volume": 5304.0}, {"date": "2020-05-21", "close": 19.1096, "volume": 2278.0}, {"date": "2020-05-22", "close": 19.0396, "volume": 355.0}, {"date": "2020-05-26", "close": 19.1096, "volume": 203.0}, {"date": "2020-05-27", "close": 18.2696, "volume": 237.0}, {"date": "2020-05-28", "close": 18.1996, "volume": 91.0}, {"date": "2020-05-29", "close": 17.6396, "volume": 36.0}, {"date": "2020-06-01", "close": 17.6396, "volume": null}, {"date": "2020-06-02", "close": 17.6396, "volume": null}, {"date": "2020-06-03", "close": 18.4803, "volume": 132.0}, {"date": "2020-06-04", "close": 18.4803, "volume": null}, {"date": "2020-06-05", "close": 18.4803, "volume": null}, {"date": "2020-06-08", "close": 17.4996, "volume": 968.0}, {"date": "2020-06-09", "close": 17.9196, "volume": 101.0}, {"date": "2020-06-10", "close": 19.3896, "volume": 236.0}, {"date": "2020-06-11", "close": 17.8671, "volume": 740.0}, {"date": "2020-06-12", "close": 17.5003, "volume": 106.0}, {"date": "2020-06-15", "close": 18.8996, "volume": 101.0}, {"date": "2020-06-16", "close": 19.9496, "volume": 281.0}, {"date": "2020-06-17", "close": 20.2296, "volume": 53.0}, {"date": "2020-06-18", "close": 19.3196, "volume": 69.0}, {"date": "2020-06-19", "close": 22.1896, "volume": 87.0}, {"date": "2020-06-22", "close": 19.5996, "volume": 488.0}, {"date": "2020-06-23", "close": 19.5296, "volume": 362.0}, {"date": "2020-06-24", "close": 20.2996, "volume": 395.0}, {"date": "2020-06-25", "close": 20.8596, "volume": 36.0}, {"date": "2020-06-26", "close": 18.1296, "volume": 237.0}, {"date": "2020-06-29", "close": 17.4996, "volume": 1792.0}, {"date": "2020-06-30", "close": 19.0956, "volume": 220.0}, {"date": "2020-07-01", "close": 18.1541, "volume": 82.0}, {"date": "2020-07-02", "close": 18.1541, "volume": null}, {"date": "2020-07-06", "close": 16.9397, "volume": 81.0}, {"date": "2020-07-07", "close": 17.2197, "volume": 47.0}, {"date": "2020-07-08", "close": 17.2197, "volume": null}, {"date": "2020-07-09", "close": 17.2197, "volume": null}, {"date": "2020-07-10", "close": 18.4096, "volume": 5059.0}, {"date": "2020-07-13", "close": 15.4697, "volume": 693.0}, {"date": "2020-07-14", "close": 16.4497, "volume": 187.0}, {"date": "2020-07-15", "close": 16.4497, "volume": 310.0}, {"date": "2020-07-16", "close": 17.1847, "volume": 229.0}, {"date": "2020-07-17", "close": 17.0426, "volume": 70.0}, {"date": "2020-07-20", "close": 17.0426, "volume": null}, {"date": "2020-07-21", "close": 16.4504, "volume": 386.0}, {"date": "2020-07-22", "close": 16.4504, "volume": null}, {"date": "2020-07-23", "close": 16.4497, "volume": 55.0}, {"date": "2020-07-24", "close": 16.4497, "volume": null}, {"date": "2020-07-27", "close": 16.4497, "volume": null}, {"date": "2020-07-28", "close": 17.1497, "volume": 875.0}, {"date": "2020-07-29", "close": 17.1497, "volume": null}, {"date": "2020-07-30", "close": 16.1697, "volume": 27.0}, {"date": "2020-07-31", "close": 16.6597, "volume": 100.0}, {"date": "2020-08-03", "close": 16.6597, "volume": null}, {"date": "2020-08-04", "close": 16.6597, "volume": null}, {"date": "2020-08-05", "close": 16.3797, "volume": 97.0}, {"date": "2020-08-06", "close": 16.3797, "volume": null}, {"date": "2020-08-07", "close": 16.0297, "volume": 260.0}, {"date": "2020-08-10", "close": 16.659, "volume": 322.0}, {"date": "2020-08-11", "close": 16.7997, "volume": 669.0}, {"date": "2020-08-12", "close": 17.2897, "volume": 702.0}, {"date": "2020-08-13", "close": 23.7995, "volume": 54668.0}, {"date": "2020-08-14", "close": 22.4696, "volume": 2792.0}, {"date": "2020-08-17", "close": 20.9996, "volume": 874.0}, {"date": "2020-08-18", "close": 21.5596, "volume": 2378.0}, {"date": "2020-08-19", "close": 21.0696, "volume": 201.0}, {"date": "2020-08-20", "close": 21.6296, "volume": 598.0}, {"date": "2020-08-21", "close": 21.5596, "volume": 340.0}, {"date": "2020-08-24", "close": 20.7196, "volume": 1122.0}, {"date": "2020-08-25", "close": 18.8618, "volume": 1814.0}, {"date": "2020-08-26", "close": 21.8396, "volume": 4112.0}, {"date": "2020-08-27", "close": 20.4746, "volume": 1033.0}, {"date": "2020-08-28", "close": 19.6696, "volume": 265.0}, {"date": "2020-08-31", "close": 20.0546, "volume": 243.0}, {"date": "2020-09-01", "close": 20.7896, "volume": 35.0}, {"date": "2020-09-02", "close": 19.5996, "volume": 573.0}, {"date": "2020-09-03", "close": 20.2296, "volume": 291.0}, {"date": "2020-09-04", "close": 20.2296, "volume": null}, {"date": "2020-09-08", "close": 19.3196, "volume": 262.0}, {"date": "2020-09-09", "close": 19.5996, "volume": 186.0}, {"date": "2020-09-10", "close": 19.5996, "volume": 241.0}, {"date": "2020-09-11", "close": 18.8996, "volume": 243.0}, {"date": "2020-09-14", "close": 18.7946, "volume": 488.0}, {"date": "2020-09-15", "close": 18.7596, "volume": 211.0}, {"date": "2020-09-16", "close": 17.7803, "volume": 1751.0}, {"date": "2020-09-17", "close": 17.5696, "volume": 312.0}, {"date": "2020-09-18", "close": 18.3396, "volume": 766.0}, {"date": "2020-09-21", "close": 20.6496, "volume": 4005.0}, {"date": "2020-09-22", "close": 19.3196, "volume": 507.0}, {"date": "2020-09-23", "close": 20.7196, "volume": 146.0}, {"date": "2020-09-24", "close": 20.9296, "volume": 196.0}, {"date": "2020-09-25", "close": 21.1746, "volume": 539.0}, {"date": "2020-09-28", "close": 21.1746, "volume": null}, {"date": "2020-09-29", "close": 20.0896, "volume": 102.0}, {"date": "2020-09-30", "close": 20.1596, "volume": 93.0}, {"date": "2020-10-01", "close": 20.1596, "volume": null}, {"date": "2020-10-02", "close": 20.1596, "volume": null}, {"date": "2020-10-05", "close": 19.5296, "volume": 120.0}, {"date": "2020-10-06", "close": 19.5296, "volume": 785.0}, {"date": "2020-10-07", "close": 18.3746, "volume": 197.0}, {"date": "2020-10-08", "close": 18.5489, "volume": 557.0}, {"date": "2020-10-09", "close": 19.5296, "volume": 31.0}, {"date": "2020-10-12", "close": 19.4596, "volume": 119.0}, {"date": "2020-10-13", "close": 18.5685, "volume": 71.0}, {"date": "2020-10-14", "close": 18.1996, "volume": 434.0}, {"date": "2020-10-15", "close": 18.1996, "volume": 20.0}, {"date": "2020-10-16", "close": 18.2696, "volume": 63.0}, {"date": "2020-10-19", "close": 18.2696, "volume": null}, {"date": "2020-10-20", "close": 17.9196, "volume": 57.0}, {"date": "2020-10-21", "close": 18.1996, "volume": 104.0}, {"date": "2020-10-22", "close": 17.6396, "volume": 209.0}, {"date": "2020-10-23", "close": 17.9609, "volume": 253.0}, {"date": "2020-10-26", "close": 17.9609, "volume": null}, {"date": "2020-10-27", "close": 18.7526, "volume": 29.0}, {"date": "2020-10-28", "close": 18.1366, "volume": 39.0}, {"date": "2020-10-29", "close": 18.0596, "volume": 99.0}, {"date": "2020-10-30", "close": 17.5696, "volume": 64.0}, {"date": "2020-11-02", "close": 17.4996, "volume": 1019.0}, {"date": "2020-11-03", "close": 19.1096, "volume": 240.0}, {"date": "2020-11-04", "close": 19.1096, "volume": null}, {"date": "2020-11-05", "close": 19.1096, "volume": null}, {"date": "2020-11-06", "close": 18.7715, "volume": 37.0}, {"date": "2020-11-09", "close": 18.6329, "volume": 169.0}, {"date": "2020-11-10", "close": 18.8646, "volume": 47.0}, {"date": "2020-11-11", "close": 18.7596, "volume": 111.0}, {"date": "2020-11-12", "close": 19.2496, "volume": 291.0}, {"date": "2020-11-13", "close": 18.8646, "volume": 317.0}, {"date": "2020-11-16", "close": 18.8646, "volume": null}, {"date": "2020-11-17", "close": 18.4096, "volume": 1256.0}, {"date": "2020-11-18", "close": 18.0946, "volume": 204.0}, {"date": "2020-11-19", "close": 17.9196, "volume": 635.0}, {"date": "2020-11-20", "close": 16.7297, "volume": 2383.0}, {"date": "2020-11-23", "close": 16.1697, "volume": 295.0}, {"date": "2020-11-24", "close": 16.4532, "volume": 149.0}, {"date": "2020-11-25", "close": 15.7497, "volume": 456.0}, {"date": "2020-11-27", "close": 15.2597, "volume": 2131.0}, {"date": "2020-11-30", "close": 16.7297, "volume": 5093.0}, {"date": "2020-12-01", "close": 16.7997, "volume": 1674.0}, {"date": "2020-12-02", "close": 17.4297, "volume": 1260.0}, {"date": "2020-12-03", "close": 17.0517, "volume": 830.0}, {"date": "2020-12-04", "close": 16.5897, "volume": 306.0}, {"date": "2020-12-07", "close": 16.5197, "volume": 1278.0}, {"date": "2020-12-08", "close": 16.2397, "volume": 293.0}, {"date": "2020-12-09", "close": 16.0297, "volume": 163.0}, {"date": "2020-12-10", "close": 16.4497, "volume": 88.0}, {"date": "2020-12-11", "close": 17.0797, "volume": 1038.0}, {"date": "2020-12-14", "close": 16.3342, "volume": 516.0}, {"date": "2020-12-15", "close": 16.4847, "volume": 107.0}, {"date": "2020-12-16", "close": 16.0997, "volume": 1703.0}, {"date": "2020-12-17", "close": 16.0997, "volume": 374.0}, {"date": "2020-12-18", "close": 16.3097, "volume": 3731.0}, {"date": "2020-12-21", "close": 15.6097, "volume": 2750.0}, {"date": "2020-12-22", "close": 15.8897, "volume": 969.0}, {"date": "2020-12-23", "close": 17.4996, "volume": 4896.0}, {"date": "2020-12-24", "close": 18.0596, "volume": 391.0}, {"date": "2020-12-28", "close": 17.5346, "volume": 693.0}, {"date": "2020-12-29", "close": 18.5496, "volume": 153545.0}, {"date": "2020-12-30", "close": 26.5295, "volume": 1602576.0}, {"date": "2020-12-31", "close": 23.0295, "volume": 89421.0}, {"date": "2021-01-04", "close": 21.6996, "volume": 16763.0}, {"date": "2021-01-05", "close": 21.3496, "volume": 14631.0}, {"date": "2021-01-06", "close": 19.9496, "volume": 12327.0}, {"date": "2021-01-07", "close": 20.5096, "volume": 12290.0}, {"date": "2021-01-08", "close": 20.5096, "volume": 5084.0}, {"date": "2021-01-11", "close": 21.6296, "volume": 14611.0}, {"date": "2021-01-12", "close": 22.8195, "volume": 26574.0}, {"date": "2021-01-13", "close": 22.3996, "volume": 18976.0}, {"date": "2021-01-14", "close": 21.9096, "volume": 8930.0}, {"date": "2021-01-15", "close": 21.9096, "volume": 6268.0}, {"date": "2021-01-19", "close": 20.5796, "volume": 5686.0}, {"date": "2021-01-20", "close": 20.7196, "volume": 3835.0}, {"date": "2021-01-21", "close": 20.2996, "volume": 13679.0}, {"date": "2021-01-22", "close": 22.0496, "volume": 53644.0}, {"date": "2021-01-25", "close": 23.0995, "volume": 30758.0}, {"date": "2021-01-26", "close": 22.7495, "volume": 37330.0}, {"date": "2021-01-27", "close": 21.7696, "volume": 48848.0}, {"date": "2021-01-28", "close": 22.0496, "volume": 19363.0}, {"date": "2021-01-29", "close": 21.8396, "volume": 2282.0}, {"date": "2021-02-01", "close": 22.1896, "volume": 3108.0}, {"date": "2021-02-02", "close": 22.3296, "volume": 4584.0}, {"date": "2021-02-03", "close": 23.5195, "volume": 11275.0}, {"date": "2021-02-04", "close": 24.2895, "volume": 13347.0}, {"date": "2021-02-05", "close": 27.7894, "volume": 208000.0}, {"date": "2021-02-08", "close": 25.8995, "volume": 41073.0}, {"date": "2021-02-09", "close": 27.3695, "volume": 31330.0}, {"date": "2021-02-10", "close": 26.6695, "volume": 16268.0}, {"date": "2021-02-11", "close": 24.9895, "volume": 22996.0}, {"date": "2021-02-12", "close": 25.4795, "volume": 12636.0}, {"date": "2021-02-16", "close": 25.9695, "volume": 5391.0}, {"date": "2021-02-17", "close": 26.9495, "volume": 8420.0}, {"date": "2021-02-18", "close": 26.2495, "volume": 3681.0}, {"date": "2021-02-19", "close": 26.1095, "volume": 2888.0}, {"date": "2021-02-22", "close": 27.2995, "volume": 5688.0}, {"date": "2021-02-23", "close": 25.7595, "volume": 11049.0}, {"date": "2021-02-24", "close": 28.0694, "volume": 13848.0}, {"date": "2021-02-25", "close": 27.5094, "volume": 6744.0}, {"date": "2021-02-26", "close": 25.1295, "volume": 11454.0}, {"date": "2021-03-01", "close": 25.6195, "volume": 6681.0}, {"date": "2021-03-02", "close": 25.8295, "volume": 3046.0}, {"date": "2021-03-03", "close": 25.7595, "volume": 6279.0}, {"date": "2021-03-04", "close": 24.7095, "volume": 10961.0}, {"date": "2021-03-05", "close": 24.4995, "volume": 10092.0}, {"date": "2021-03-08", "close": 25.2695, "volume": 706.0}, {"date": "2021-03-09", "close": 26.4595, "volume": 4957.0}, {"date": "2021-03-10", "close": 26.0395, "volume": 1416.0}, {"date": "2021-03-11", "close": 26.5295, "volume": 3192.0}, {"date": "2021-03-12", "close": 27.5094, "volume": 4978.0}, {"date": "2021-03-15", "close": 26.9495, "volume": 1268.0}, {"date": "2021-03-16", "close": 27.0195, "volume": 2145.0}, {"date": "2021-03-17", "close": 27.2295, "volume": 3944.0}, {"date": "2021-03-18", "close": 27.6494, "volume": 2416.0}, {"date": "2021-03-19", "close": 26.9495, "volume": 2414.0}, {"date": "2021-03-22", "close": 27.7194, "volume": 3831.0}, {"date": "2021-03-23", "close": 27.0195, "volume": 7391.0}, {"date": "2021-03-24", "close": 26.8095, "volume": 7807.0}, {"date": "2021-03-25", "close": 27.7894, "volume": 6075.0}, {"date": "2021-03-26", "close": 25.8295, "volume": 2280.0}, {"date": "2021-03-29", "close": 26.4595, "volume": 1374.0}, {"date": "2021-03-30", "close": 26.5995, "volume": 1175.0}, {"date": "2021-03-31", "close": 26.2495, "volume": 632.0}, {"date": "2021-04-01", "close": 27.2995, "volume": 5809.0}, {"date": "2021-04-05", "close": 28.1394, "volume": 5541.0}, {"date": "2021-04-06", "close": 28.0694, "volume": 2852.0}, {"date": "2021-04-07", "close": 27.6494, "volume": 2111.0}, {"date": "2021-04-08", "close": 26.9495, "volume": 1358.0}, {"date": "2021-04-09", "close": 26.7465, "volume": 1247.0}, {"date": "2021-04-12", "close": 26.0395, "volume": 2738.0}, {"date": "2021-04-13", "close": 25.8995, "volume": 6781.0}, {"date": "2021-04-14", "close": 25.8295, "volume": 456.0}, {"date": "2021-04-15", "close": 24.8495, "volume": 1467.0}, {"date": "2021-04-16", "close": 25.2695, "volume": 1383.0}, {"date": "2021-04-19", "close": 25.8295, "volume": 2413.0}, {"date": "2021-04-20", "close": 25.1995, "volume": 749.0}, {"date": "2021-04-21", "close": 25.4795, "volume": 134.0}, {"date": "2021-04-22", "close": 24.6745, "volume": 1756.0}, {"date": "2021-04-23", "close": 23.0995, "volume": 3296.0}, {"date": "2021-04-26", "close": 23.7995, "volume": 1079.0}, {"date": "2021-04-27", "close": 22.8895, "volume": 772.0}, {"date": "2021-04-28", "close": 23.0995, "volume": 951.0}, {"date": "2021-04-29", "close": 22.8195, "volume": 1557.0}, {"date": "2021-04-30", "close": 22.3296, "volume": 401.0}, {"date": "2021-05-03", "close": 21.8396, "volume": 987.0}, {"date": "2021-05-04", "close": 21.7696, "volume": 704.0}, {"date": "2021-05-05", "close": 21.4196, "volume": 667.0}, {"date": "2021-05-06", "close": 21.6709, "volume": 452.0}, {"date": "2021-05-07", "close": 21.2796, "volume": 751.0}, {"date": "2021-05-10", "close": 22.1896, "volume": 4303.0}, {"date": "2021-05-11", "close": 20.9996, "volume": 1892.0}, {"date": "2021-05-12", "close": 19.2496, "volume": 2804.0}, {"date": "2021-05-13", "close": 17.9196, "volume": 3028.0}, {"date": "2021-05-14", "close": 18.2696, "volume": 1711.0}, {"date": "2021-05-17", "close": 18.6896, "volume": 2178.0}, {"date": "2021-05-18", "close": 18.4096, "volume": 938.0}, {"date": "2021-05-19", "close": 18.4096, "volume": 1040.0}, {"date": "2021-05-20", "close": 19.1096, "volume": 1466.0}, {"date": "2021-05-21", "close": 19.0396, "volume": 778.0}, {"date": "2021-05-24", "close": 18.6896, "volume": 1403.0}, {"date": "2021-05-25", "close": 18.4796, "volume": 423.0}, {"date": "2021-05-26", "close": 18.5958, "volume": 1974.0}, {"date": "2021-05-27", "close": 18.3396, "volume": 5498.0}, {"date": "2021-05-28", "close": 18.7596, "volume": 1065.0}, {"date": "2021-06-01", "close": 18.6896, "volume": 873.0}, {"date": "2021-06-02", "close": 19.2496, "volume": 746.0}, {"date": "2021-06-03", "close": 19.5296, "volume": 765.0}, {"date": "2021-06-04", "close": 19.2496, "volume": 1218.0}, {"date": "2021-06-07", "close": 19.1796, "volume": 712.0}, {"date": "2021-06-08", "close": 18.8996, "volume": 2255.0}, {"date": "2021-06-09", "close": 20.0196, "volume": 7503.0}, {"date": "2021-06-10", "close": 21.2096, "volume": 1301.0}, {"date": "2021-06-11", "close": 20.7196, "volume": 620.0}, {"date": "2021-06-14", "close": 19.6115, "volume": 1587.0}, {"date": "2021-06-15", "close": 20.2996, "volume": 1849.0}, {"date": "2021-06-16", "close": 20.2996, "volume": 1023.0}, {"date": "2021-06-17", "close": 20.2996, "volume": 1313.0}, {"date": "2021-06-18", "close": 21.4896, "volume": 11819.0}, {"date": "2021-06-21", "close": 20.7245, "volume": 2099.0}, {"date": "2021-06-22", "close": 20.1596, "volume": 1039.0}, {"date": "2021-06-23", "close": 19.9496, "volume": 608.0}, {"date": "2021-06-24", "close": 20.0896, "volume": 199.0}, {"date": "2021-06-25", "close": 19.1796, "volume": 4735.0}, {"date": "2021-06-28", "close": 19.2496, "volume": 1051.0}, {"date": "2021-06-29", "close": 19.6689, "volume": 1278.0}, {"date": "2021-06-30", "close": 20.3696, "volume": 1689.0}, {"date": "2021-07-01", "close": 20.0196, "volume": 694.0}, {"date": "2021-07-02", "close": 20.1596, "volume": 1582.0}, {"date": "2021-07-06", "close": 19.9496, "volume": 1868.0}, {"date": "2021-07-07", "close": 19.5296, "volume": 532.0}, {"date": "2021-07-08", "close": 19.2195, "volume": 9292.0}, {"date": "2021-07-09", "close": 19.3196, "volume": 3160.0}, {"date": "2021-07-12", "close": 20.1526, "volume": 13941.0}, {"date": "2021-07-13", "close": 19.5996, "volume": 444.0}, {"date": "2021-07-14", "close": 19.1796, "volume": 685.0}, {"date": "2021-07-15", "close": 18.7596, "volume": 1322.0}, {"date": "2021-07-16", "close": 18.5496, "volume": 763.0}, {"date": "2021-07-19", "close": 18.964, "volume": 2761.0}, {"date": "2021-07-20", "close": 18.7596, "volume": 704.0}, {"date": "2021-07-21", "close": 19.8096, "volume": 1347.0}, {"date": "2021-07-22", "close": 19.5996, "volume": 462.0}, {"date": "2021-07-23", "close": 18.8296, "volume": 497.0}, {"date": "2021-07-26", "close": 19.2496, "volume": 236.0}, {"date": "2021-07-27", "close": 19.9496, "volume": 436.0}, {"date": "2021-07-28", "close": 19.8796, "volume": 574.0}, {"date": "2021-07-29", "close": 19.4596, "volume": 294.0}, {"date": "2021-07-30", "close": 19.2146, "volume": 232.0}, {"date": "2021-08-02", "close": 19.1621, "volume": 1020.0}, {"date": "2021-08-03", "close": 18.7596, "volume": 102.0}, {"date": "2021-08-04", "close": 19.0396, "volume": 567.0}, {"date": "2021-08-05", "close": 19.1096, "volume": 475.0}, {"date": "2021-08-06", "close": 18.7596, "volume": 1368.0}, {"date": "2021-08-09", "close": 19.5996, "volume": 2248.0}, {"date": "2021-08-10", "close": 19.2993, "volume": 435.0}, {"date": "2021-08-11", "close": 19.8796, "volume": 147590.0}, {"date": "2021-08-12", "close": 21.9796, "volume": 916269.0}, {"date": "2021-08-13", "close": 21.6996, "volume": 38726.0}, {"date": "2021-08-16", "close": 20.3696, "volume": 10838.0}, {"date": "2021-08-17", "close": 19.2496, "volume": 34435.0}, {"date": "2021-08-18", "close": 19.3196, "volume": 3272.0}, {"date": "2021-08-19", "close": 18.6196, "volume": 37068.0}, {"date": "2021-08-20", "close": 21.0696, "volume": 36892.0}, {"date": "2021-08-23", "close": 23.3095, "volume": 21193.0}, {"date": "2021-08-24", "close": 24.4995, "volume": 10040.0}, {"date": "2021-08-25", "close": 27.0895, "volume": 26617.0}, {"date": "2021-08-26", "close": 26.3895, "volume": 12022.0}, {"date": "2021-08-27", "close": 27.5794, "volume": 20442.0}, {"date": "2021-08-30", "close": 29.2594, "volume": 22033.0}, {"date": "2021-08-31", "close": 28.1394, "volume": 12356.0}, {"date": "2021-09-01", "close": 27.3695, "volume": 31556.0}, {"date": "2021-09-02", "close": 26.5295, "volume": 11622.0}, {"date": "2021-09-03", "close": 25.0595, "volume": 31231.0}, {"date": "2021-09-07", "close": 24.7795, "volume": 10397.0}, {"date": "2021-09-08", "close": 22.6795, "volume": 15580.0}, {"date": "2021-09-09", "close": 21.8396, "volume": 9572.0}, {"date": "2021-09-10", "close": 22.1896, "volume": 11273.0}, {"date": "2021-09-13", "close": 22.1546, "volume": 1908.0}, {"date": "2021-09-14", "close": 21.5596, "volume": 2093.0}, {"date": "2021-09-15", "close": 21.7696, "volume": 8344.0}, {"date": "2021-09-16", "close": 20.9996, "volume": 2108.0}, {"date": "2021-09-17", "close": 20.1596, "volume": 9384.0}, {"date": "2021-09-20", "close": 19.8096, "volume": 2871.0}, {"date": "2021-09-21", "close": 19.2496, "volume": 1333.0}, {"date": "2021-09-22", "close": 18.2696, "volume": 6107.0}, {"date": "2021-09-23", "close": 18.6896, "volume": 2078.0}, {"date": "2021-09-24", "close": 18.6196, "volume": 2638.0}, {"date": "2021-09-27", "close": 18.6896, "volume": 1281.0}, {"date": "2021-09-28", "close": 19.1096, "volume": 1914.0}, {"date": "2021-09-29", "close": 19.2496, "volume": 11196.0}, {"date": "2021-09-30", "close": 20.1596, "volume": 11119.0}, {"date": "2021-10-01", "close": 19.8096, "volume": 2246.0}, {"date": "2021-10-04", "close": 19.2496, "volume": 1959.0}, {"date": "2021-10-05", "close": 19.1796, "volume": 1092.0}, {"date": "2021-10-06", "close": 18.2696, "volume": 2879.0}, {"date": "2021-10-07", "close": 19.1096, "volume": 1339.0}, {"date": "2021-10-08", "close": 18.3396, "volume": 691.0}, {"date": "2021-10-11", "close": 18.9696, "volume": 584.0}, {"date": "2021-10-12", "close": 18.8996, "volume": 18170.0}, {"date": "2021-10-13", "close": 18.8646, "volume": 1706.0}, {"date": "2021-10-14", "close": 18.1996, "volume": 3348.0}, {"date": "2021-10-15", "close": 18.2696, "volume": 3835.0}, {"date": "2021-10-18", "close": 18.6196, "volume": 2581.0}, {"date": "2021-10-19", "close": 18.6196, "volume": 1034.0}, {"date": "2021-10-20", "close": 18.8996, "volume": 1530.0}, {"date": "2021-10-21", "close": 18.9416, "volume": 2843.0}, {"date": "2021-10-22", "close": 18.4796, "volume": 2633.0}, {"date": "2021-10-25", "close": 19.3196, "volume": 3980.0}, {"date": "2021-10-26", "close": 19.2496, "volume": 1111.0}, {"date": "2021-10-27", "close": 19.3196, "volume": 1072.0}, {"date": "2021-10-28", "close": 19.0235, "volume": 2760.0}, {"date": "2021-10-29", "close": 18.9696, "volume": 1915.0}, {"date": "2021-11-01", "close": 19.1201, "volume": 858.0}, {"date": "2021-11-02", "close": 18.8296, "volume": 1025.0}, {"date": "2021-11-03", "close": 18.8296, "volume": 1643.0}, {"date": "2021-11-04", "close": 19.5296, "volume": 1007.0}, {"date": "2021-11-05", "close": 19.3196, "volume": 2187.0}, {"date": "2021-11-08", "close": 18.8996, "volume": 896.0}, {"date": "2021-11-09", "close": 19.2846, "volume": 1731.0}, {"date": "2021-11-10", "close": 18.7596, "volume": 1282.0}, {"date": "2021-11-11", "close": 17.8496, "volume": 6362.0}, {"date": "2021-11-12", "close": 17.7796, "volume": 1580.0}, {"date": "2021-11-15", "close": 17.7796, "volume": 1722.0}, {"date": "2021-11-16", "close": 18.4096, "volume": 2907.0}, {"date": "2021-11-17", "close": 17.7096, "volume": 1514.0}, {"date": "2021-11-18", "close": 17.2897, "volume": 6789.0}, {"date": "2021-11-19", "close": 16.5897, "volume": 821.0}, {"date": "2021-11-22", "close": 17.9196, "volume": 2346.0}, {"date": "2021-11-23", "close": 17.9196, "volume": 58877.0}, {"date": "2021-11-24", "close": 16.9397, "volume": 6795.0}, {"date": "2021-11-26", "close": 16.932, "volume": 810.0}, {"date": "2021-11-29", "close": 16.4497, "volume": 2178.0}, {"date": "2021-11-30", "close": 17.0797, "volume": 1567.0}, {"date": "2021-12-01", "close": 16.4497, "volume": 1456.0}, {"date": "2021-12-02", "close": 15.8897, "volume": 1618.0}, {"date": "2021-12-03", "close": 15.3997, "volume": 1948.0}, {"date": "2021-12-06", "close": 15.8197, "volume": 3207.0}, {"date": "2021-12-07", "close": 15.8897, "volume": 181.0}, {"date": "2021-12-08", "close": 16.4497, "volume": 525.0}, {"date": "2021-12-09", "close": 15.4697, "volume": 1408.0}, {"date": "2021-12-10", "close": 16.9397, "volume": 5554.0}, {"date": "2021-12-13", "close": 16.3097, "volume": 1602.0}, {"date": "2021-12-14", "close": 16.3797, "volume": 2775.0}, {"date": "2021-12-15", "close": 16.5897, "volume": 1961.0}, {"date": "2021-12-16", "close": 16.7297, "volume": 169.0}, {"date": "2021-12-17", "close": 16.4497, "volume": 1164.0}, {"date": "2021-12-20", "close": 16.5197, "volume": 761.0}, {"date": "2021-12-21", "close": 16.1508, "volume": 3807.0}, {"date": "2021-12-22", "close": 16.0997, "volume": 854.0}, {"date": "2021-12-23", "close": 15.5397, "volume": 1421.0}, {"date": "2021-12-27", "close": 16.2397, "volume": 5564.0}, {"date": "2021-12-28", "close": 15.1897, "volume": 2578.0}, {"date": "2021-12-29", "close": 15.8897, "volume": 1164.0}, {"date": "2021-12-30", "close": 16.4497, "volume": 16361.0}, {"date": "2021-12-31", "close": 16.2397, "volume": 1692.0}, {"date": "2022-01-03", "close": 16.5897, "volume": 727.0}, {"date": "2022-01-04", "close": 16.848, "volume": 1449.0}, {"date": "2022-01-05", "close": 16.7297, "volume": 1943.0}, {"date": "2022-01-06", "close": 16.3804, "volume": 1416.0}, {"date": "2022-01-07", "close": 16.939, "volume": 853.0}, {"date": "2022-01-10", "close": 17.2897, "volume": 1269.0}, {"date": "2022-01-11", "close": 17.2897, "volume": 376.0}, {"date": "2022-01-12", "close": 16.9397, "volume": 1437.0}, {"date": "2022-01-13", "close": 17.2197, "volume": 679.0}, {"date": "2022-01-14", "close": 16.7997, "volume": 827.0}, {"date": "2022-01-18", "close": 16.7997, "volume": 1757.0}, {"date": "2022-01-19", "close": 17.1497, "volume": 2413.0}, {"date": "2022-01-20", "close": 17.0097, "volume": 204.0}, {"date": "2022-01-21", "close": 17.0097, "volume": 1475.0}, {"date": "2022-01-24", "close": 16.5897, "volume": 894.0}, {"date": "2022-01-25", "close": 17.4297, "volume": 4409.0}, {"date": "2022-01-26", "close": 16.4504, "volume": 2252.0}, {"date": "2022-01-27", "close": 16.6597, "volume": 2026.0}, {"date": "2022-01-28", "close": 16.169, "volume": 1324.0}, {"date": "2022-01-31", "close": 16.0997, "volume": 129.0}, {"date": "2022-02-01", "close": 16.3118, "volume": 229.0}, {"date": "2022-02-02", "close": 16.4497, "volume": 415.0}, {"date": "2022-02-03", "close": 16.1697, "volume": 1090.0}, {"date": "2022-02-04", "close": 16.6303, "volume": 982.0}, {"date": "2022-02-07", "close": 16.2397, "volume": 275.0}, {"date": "2022-02-08", "close": 16.169, "volume": 354.0}, {"date": "2022-02-09", "close": 16.1697, "volume": 98.0}, {"date": "2022-02-10", "close": 16.1592, "volume": 215.0}, {"date": "2022-02-11", "close": 15.4697, "volume": 6256.0}, {"date": "2022-02-14", "close": 15.1897, "volume": 874.0}, {"date": "2022-02-15", "close": 15.1204, "volume": 1308.0}, {"date": "2022-02-16", "close": 15.5397, "volume": 322.0}, {"date": "2022-02-17", "close": 15.749, "volume": 43.0}, {"date": "2022-02-18", "close": 15.5747, "volume": 593.0}, {"date": "2022-02-22", "close": 15.5397, "volume": 96.0}, {"date": "2022-02-23", "close": 16.3097, "volume": 575.0}, {"date": "2022-02-24", "close": 15.1897, "volume": 1009.0}, {"date": "2022-02-25", "close": 15.1897, "volume": 260.0}, {"date": "2022-02-28", "close": 15.1897, "volume": 1146.0}, {"date": "2022-03-01", "close": 15.1897, "volume": 634.0}, {"date": "2022-03-02", "close": 15.1897, "volume": 2468.0}, {"date": "2022-03-03", "close": 15.4207, "volume": 422.0}, {"date": "2022-03-04", "close": 16.8697, "volume": 7635.0}, {"date": "2022-03-07", "close": 15.6797, "volume": 1630.0}, {"date": "2022-03-08", "close": 16.7997, "volume": 456.0}, {"date": "2022-03-09", "close": 17.4297, "volume": 2800.0}, {"date": "2022-03-10", "close": 17.1497, "volume": 266.0}, {"date": "2022-03-11", "close": 17.0797, "volume": 4772.0}, {"date": "2022-03-14", "close": 16.8697, "volume": 780.0}, {"date": "2022-03-15", "close": 17.0797, "volume": 274.0}, {"date": "2022-03-16", "close": 16.9397, "volume": 491.0}, {"date": "2022-03-17", "close": 16.5197, "volume": 73.0}, {"date": "2022-03-18", "close": 17.4297, "volume": 326.0}, {"date": "2022-03-21", "close": 16.6597, "volume": 133.0}, {"date": "2022-03-22", "close": 17.1497, "volume": 296.0}, {"date": "2022-03-23", "close": 16.5897, "volume": 123.0}, {"date": "2022-03-24", "close": 16.5897, "volume": null}, {"date": "2022-03-25", "close": 16.2397, "volume": 252.0}, {"date": "2022-03-28", "close": 17.0797, "volume": 1924.0}, {"date": "2022-03-29", "close": 16.7297, "volume": 208.0}, {"date": "2022-03-30", "close": 17.4996, "volume": 465.0}, {"date": "2022-03-31", "close": 16.6597, "volume": 591.0}, {"date": "2022-04-01", "close": 16.5197, "volume": 230.0}, {"date": "2022-04-04", "close": 17.0797, "volume": 1258.0}, {"date": "2022-04-05", "close": 16.5897, "volume": 94.0}, {"date": "2022-04-06", "close": 16.3097, "volume": 816.0}, {"date": "2022-04-07", "close": 17.0797, "volume": 428.0}, {"date": "2022-04-08", "close": 16.3097, "volume": 249.0}, {"date": "2022-04-11", "close": 16.5197, "volume": 411.0}, {"date": "2022-04-12", "close": 17.0797, "volume": 252.0}, {"date": "2022-04-13", "close": 16.3797, "volume": 203.0}, {"date": "2022-04-14", "close": 16.3097, "volume": 529.0}, {"date": "2022-04-18", "close": 16.1697, "volume": 898.0}, {"date": "2022-04-19", "close": 15.8897, "volume": 353.0}, {"date": "2022-04-20", "close": 15.7497, "volume": 261.0}, {"date": "2022-04-21", "close": 15.5397, "volume": 179.0}, {"date": "2022-04-22", "close": 15.8897, "volume": 1466.0}, {"date": "2022-04-25", "close": 15.3297, "volume": 676.0}, {"date": "2022-04-26", "close": 15.3297, "volume": 358.0}, {"date": "2022-04-27", "close": 15.2597, "volume": 905.0}, {"date": "2022-04-28", "close": 16.4497, "volume": 719.0}, {"date": "2022-04-29", "close": 15.8897, "volume": 391.0}, {"date": "2022-05-02", "close": 15.3297, "volume": 85.0}, {"date": "2022-05-03", "close": 15.1197, "volume": 219.0}, {"date": "2022-05-04", "close": 14.9097, "volume": 148.0}, {"date": "2022-05-05", "close": 14.9797, "volume": 198.0}, {"date": "2022-05-06", "close": 15.0497, "volume": 343.0}, {"date": "2022-05-09", "close": 14.5884, "volume": 358.0}, {"date": "2022-05-10", "close": 13.9297, "volume": 1757.0}, {"date": "2022-05-11", "close": 14.1397, "volume": 363.0}, {"date": "2022-05-12", "close": 11.8298, "volume": 1669.0}, {"date": "2022-05-13", "close": 11.3867, "volume": 1841.0}, {"date": "2022-05-16", "close": 10.9898, "volume": 308.0}, {"date": "2022-05-17", "close": 11.8515, "volume": 321.0}, {"date": "2022-05-18", "close": 12.1098, "volume": 141.0}, {"date": "2022-05-19", "close": 10.3598, "volume": 3773.0}, {"date": "2022-05-20", "close": 10.7798, "volume": 404.0}, {"date": "2022-05-23", "close": 10.0798, "volume": 752.0}, {"date": "2022-05-24", "close": 10.231, "volume": 105.0}, {"date": "2022-05-25", "close": 9.6598, "volume": 66.0}, {"date": "2022-05-26", "close": 9.9398, "volume": 97.0}, {"date": "2022-05-27", "close": 10.3598, "volume": 57.0}, {"date": "2022-05-31", "close": 10.4298, "volume": 70.0}, {"date": "2022-06-01", "close": 10.161, "volume": 49.0}, {"date": "2022-06-02", "close": 10.4298, "volume": 145.0}, {"date": "2022-06-03", "close": 11.1214, "volume": 114.0}, {"date": "2022-06-06", "close": 12.2498, "volume": 147.0}, {"date": "2022-06-07", "close": 12.5297, "volume": 185.0}, {"date": "2022-06-08", "close": 12.1098, "volume": 203.0}, {"date": "2022-06-09", "close": 12.1098, "volume": 76.0}, {"date": "2022-06-10", "close": 12.1098, "volume": null}, {"date": "2022-06-13", "close": 11.8998, "volume": 62.0}, {"date": "2022-06-14", "close": 11.9698, "volume": 92.0}, {"date": "2022-06-15", "close": 11.5498, "volume": 93.0}, {"date": "2022-06-16", "close": 11.5498, "volume": null}, {"date": "2022-06-17", "close": 11.5498, "volume": null}, {"date": "2022-06-21", "close": 10.3598, "volume": 326.0}, {"date": "2022-06-22", "close": 9.7998, "volume": 121.0}, {"date": "2022-06-23", "close": 11.2698, "volume": 176.0}, {"date": "2022-06-24", "close": 11.5498, "volume": 34.0}, {"date": "2022-06-27", "close": 11.5498, "volume": null}, {"date": "2022-06-28", "close": 10.8498, "volume": 235.0}, {"date": "2022-06-29", "close": 10.7014, "volume": 33.0}, {"date": "2022-06-30", "close": 10.9198, "volume": 1732.0}, {"date": "2022-07-01", "close": 12.4248, "volume": 557.0}, {"date": "2022-07-05", "close": 11.9698, "volume": 235.0}, {"date": "2022-07-06", "close": 12.3198, "volume": 80.0}, {"date": "2022-07-07", "close": 12.3198, "volume": 205.0}, {"date": "2022-07-08", "close": 12.3198, "volume": null}, {"date": "2022-07-11", "close": 12.3198, "volume": null}, {"date": "2022-07-12", "close": 12.3198, "volume": null}, {"date": "2022-07-13", "close": 11.7248, "volume": 18.0}, {"date": "2022-07-14", "close": 11.7248, "volume": null}, {"date": "2022-07-15", "close": 11.7248, "volume": null}, {"date": "2022-07-18", "close": 11.7598, "volume": 80.0}, {"date": "2022-07-19", "close": 12.2498, "volume": 888.0}, {"date": "2022-07-20", "close": 11.8998, "volume": 96.0}, {"date": "2022-07-21", "close": 10.9198, "volume": 163.0}, {"date": "2022-07-22", "close": 12.2344, "volume": 43.0}, {"date": "2022-07-25", "close": 12.1791, "volume": 101.0}, {"date": "2022-07-26", "close": 10.8498, "volume": 152.0}, {"date": "2022-07-27", "close": 11.8298, "volume": 145.0}, {"date": "2022-07-28", "close": 10.5698, "volume": 1012.0}, {"date": "2022-07-29", "close": 10.2898, "volume": 659.0}, {"date": "2022-08-01", "close": 10.0336, "volume": 155.0}, {"date": "2022-08-02", "close": 10.4655, "volume": 798.0}, {"date": "2022-08-03", "close": 10.5698, "volume": 231.0}, {"date": "2022-08-04", "close": 10.5698, "volume": null}, {"date": "2022-08-05", "close": 10.3598, "volume": 839.0}, {"date": "2022-08-08", "close": 10.4781, "volume": 41.0}, {"date": "2022-08-09", "close": 10.5698, "volume": 34.0}, {"date": "2022-08-10", "close": 10.5698, "volume": null}, {"date": "2022-08-11", "close": 10.8498, "volume": 871.0}, {"date": "2022-08-12", "close": 15.3997, "volume": 170324.0}, {"date": "2022-08-15", "close": 15.1897, "volume": 22773.0}, {"date": "2022-08-16", "close": 15.2597, "volume": 9331.0}, {"date": "2022-08-17", "close": 14.6297, "volume": 6495.0}, {"date": "2022-08-18", "close": 13.7197, "volume": 3176.0}, {"date": "2022-08-19", "close": 13.5097, "volume": 2773.0}, {"date": "2022-08-22", "close": 13.0176, "volume": 2159.0}, {"date": "2022-08-23", "close": 13.1709, "volume": 621.0}, {"date": "2022-08-24", "close": 13.5797, "volume": 12610.0}, {"date": "2022-08-25", "close": 13.299, "volume": 454.0}, {"date": "2022-08-26", "close": 13.0197, "volume": 177.0}, {"date": "2022-08-29", "close": 12.8797, "volume": 295.0}, {"date": "2022-08-30", "close": 13.3697, "volume": 488.0}, {"date": "2022-08-31", "close": 13.2297, "volume": 403.0}, {"date": "2022-09-01", "close": 13.2997, "volume": 1077.0}, {"date": "2022-09-02", "close": 12.9497, "volume": 131.0}, {"date": "2022-09-06", "close": 13.4397, "volume": 612.0}, {"date": "2022-09-07", "close": 13.7197, "volume": 1098.0}, {"date": "2022-09-08", "close": 13.2997, "volume": 885.0}, {"date": "2022-09-09", "close": 13.0456, "volume": 1749.0}, {"date": "2022-09-12", "close": 12.8797, "volume": 497.0}, {"date": "2022-09-13", "close": 12.8097, "volume": 757.0}, {"date": "2022-09-14", "close": 12.1798, "volume": 766.0}, {"date": "2022-09-15", "close": 12.0398, "volume": 1528.0}, {"date": "2022-09-16", "close": 11.4098, "volume": 3828.0}, {"date": "2022-09-19", "close": 11.9698, "volume": 2442.0}, {"date": "2022-09-20", "close": 11.6898, "volume": 2128.0}, {"date": "2022-09-21", "close": 11.7598, "volume": 1726.0}, {"date": "2022-09-22", "close": 12.0398, "volume": 2713.0}, {"date": "2022-09-23", "close": 11.2698, "volume": 908.0}, {"date": "2022-09-26", "close": 11.3398, "volume": 563.0}, {"date": "2022-09-27", "close": 11.6198, "volume": 1006.0}, {"date": "2022-09-28", "close": 11.4098, "volume": 129.0}, {"date": "2022-09-29", "close": 12.0398, "volume": 186.0}, {"date": "2022-09-30", "close": 11.2698, "volume": 424.0}, {"date": "2022-10-03", "close": 11.6198, "volume": 305.0}, {"date": "2022-10-04", "close": 11.3398, "volume": 327.0}, {"date": "2022-10-05", "close": 11.1998, "volume": 744.0}, {"date": "2022-10-06", "close": 11.274, "volume": 122.0}, {"date": "2022-10-07", "close": 11.2698, "volume": 282.0}, {"date": "2022-10-10", "close": 11.4798, "volume": 467.0}, {"date": "2022-10-11", "close": 11.3398, "volume": 293.0}, {"date": "2022-10-12", "close": 11.2698, "volume": 92.0}, {"date": "2022-10-13", "close": 11.5148, "volume": 42.0}, {"date": "2022-10-14", "close": 11.1998, "volume": 37.0}, {"date": "2022-10-17", "close": 11.3398, "volume": 134.0}, {"date": "2022-10-18", "close": 11.4448, "volume": 98.0}, {"date": "2022-10-19", "close": 10.9898, "volume": 359.0}, {"date": "2022-10-20", "close": 11.4938, "volume": 95.0}, {"date": "2022-10-21", "close": 11.3398, "volume": 1323.0}, {"date": "2022-10-24", "close": 10.5698, "volume": 1002.0}, {"date": "2022-10-25", "close": 11.5498, "volume": 238.0}, {"date": "2022-10-26", "close": 10.5698, "volume": 738.0}, {"date": "2022-10-27", "close": 10.6398, "volume": 197.0}, {"date": "2022-10-28", "close": 10.4998, "volume": 660.0}, {"date": "2022-10-31", "close": 10.0798, "volume": 709.0}, {"date": "2022-11-01", "close": 10.1498, "volume": 593.0}, {"date": "2022-11-02", "close": 10.7098, "volume": 352.0}, {"date": "2022-11-03", "close": 10.4928, "volume": 452.0}, {"date": "2022-11-04", "close": 10.2198, "volume": 672.0}, {"date": "2022-11-07", "close": 10.1498, "volume": 1145.0}, {"date": "2022-11-08", "close": 10.1498, "volume": 359.0}, {"date": "2022-11-09", "close": 10.4998, "volume": 322.0}, {"date": "2022-11-10", "close": 10.7798, "volume": 757.0}, {"date": "2022-11-11", "close": 9.9398, "volume": 836.0}, {"date": "2022-11-14", "close": 10.1498, "volume": 101.0}, {"date": "2022-11-15", "close": 9.3798, "volume": 4952.0}, {"date": "2022-11-16", "close": 9.3798, "volume": null}, {"date": "2022-11-17", "close": 9.7998, "volume": 171.0}, {"date": "2022-11-18", "close": 10.7798, "volume": 1124.0}, {"date": "2022-11-21", "close": 10.2198, "volume": 113.0}, {"date": "2022-11-22", "close": 10.7098, "volume": 255.0}, {"date": "2022-11-23", "close": 10.9898, "volume": 4368.0}, {"date": "2022-11-25", "close": 10.9898, "volume": null}, {"date": "2022-11-28", "close": 10.4998, "volume": 55.0}, {"date": "2022-11-29", "close": 11.5498, "volume": 778.0}, {"date": "2022-11-30", "close": 11.8998, "volume": 483.0}, {"date": "2022-12-01", "close": 10.8498, "volume": 34.0}, {"date": "2022-12-02", "close": 11.2698, "volume": 32.0}, {"date": "2022-12-05", "close": 10.7798, "volume": 495.0}, {"date": "2022-12-06", "close": 11.5498, "volume": 119.0}, {"date": "2022-12-07", "close": 11.6884, "volume": 85.0}, {"date": "2022-12-08", "close": 10.5705, "volume": 1313.0}, {"date": "2022-12-09", "close": 11.1998, "volume": 2947.0}, {"date": "2022-12-12", "close": 9.9398, "volume": 4929.0}, {"date": "2022-12-13", "close": 10.5698, "volume": 367.0}, {"date": "2022-12-14", "close": 10.4998, "volume": 522.0}, {"date": "2022-12-15", "close": 10.8498, "volume": 2209.0}, {"date": "2022-12-16", "close": 10.7798, "volume": 95.0}, {"date": "2022-12-19", "close": 10.1498, "volume": 530.0}, {"date": "2022-12-20", "close": 10.1498, "volume": null}, {"date": "2022-12-21", "close": 10.4998, "volume": 300.0}, {"date": "2022-12-22", "close": 10.7791, "volume": 565.0}, {"date": "2022-12-23", "close": 10.7791, "volume": null}, {"date": "2022-12-27", "close": 10.7791, "volume": null}, {"date": "2022-12-28", "close": 10.6398, "volume": 3609.0}, {"date": "2022-12-29", "close": 10.6398, "volume": 446.0}, {"date": "2022-12-30", "close": 10.9898, "volume": 1850.0}, {"date": "2023-01-03", "close": 10.2968, "volume": 54.0}, {"date": "2023-01-04", "close": 11.1998, "volume": 183.0}, {"date": "2023-01-05", "close": 11.1998, "volume": null}, {"date": "2023-01-06", "close": 11.1914, "volume": 1038.0}, {"date": "2023-01-09", "close": 10.6405, "volume": 598.0}, {"date": "2023-01-10", "close": 10.8505, "volume": 55.0}, {"date": "2023-01-11", "close": 10.5698, "volume": 463.0}, {"date": "2023-01-12", "close": 11.3398, "volume": 621.0}, {"date": "2023-01-13", "close": 11.0598, "volume": 371.0}, {"date": "2023-01-17", "close": 11.5029, "volume": 48.0}, {"date": "2023-01-18", "close": 10.9968, "volume": 73.0}, {"date": "2023-01-19", "close": 10.7098, "volume": 293.0}, {"date": "2023-01-20", "close": 11.6898, "volume": 1404.0}, {"date": "2023-01-23", "close": 11.6198, "volume": 409.0}, {"date": "2023-01-24", "close": 12.9497, "volume": 12906.0}, {"date": "2023-01-25", "close": 12.2498, "volume": 1487.0}, {"date": "2023-01-26", "close": 11.4098, "volume": 297.0}, {"date": "2023-01-27", "close": 11.8998, "volume": 61.0}, {"date": "2023-01-30", "close": 12.1098, "volume": 456.0}, {"date": "2023-01-31", "close": 12.1448, "volume": 175.0}, {"date": "2023-02-01", "close": 12.1448, "volume": null}, {"date": "2023-02-02", "close": 13.4397, "volume": 3817.0}, {"date": "2023-02-03", "close": 12.1098, "volume": 288.0}, {"date": "2023-02-06", "close": 12.0398, "volume": 1418.0}, {"date": "2023-02-07", "close": 12.0398, "volume": null}, {"date": "2023-02-08", "close": 11.9726, "volume": 702.0}, {"date": "2023-02-09", "close": 11.9726, "volume": null}, {"date": "2023-02-10", "close": 12.8797, "volume": 242.0}, {"date": "2023-02-13", "close": 12.8797, "volume": null}, {"date": "2023-02-14", "close": 12.3198, "volume": 44.0}, {"date": "2023-02-15", "close": 12.0398, "volume": 611.0}, {"date": "2023-02-16", "close": 12.0398, "volume": 100.0}, {"date": "2023-02-17", "close": 11.9698, "volume": 178.0}, {"date": "2023-02-21", "close": 11.9698, "volume": 162.0}, {"date": "2023-02-22", "close": 11.7598, "volume": 337.0}, {"date": "2023-02-23", "close": 12.3891, "volume": 139.0}, {"date": "2023-02-24", "close": 11.4098, "volume": 974.0}, {"date": "2023-02-27", "close": 11.4098, "volume": null}, {"date": "2023-02-28", "close": 11.7591, "volume": 508.0}, {"date": "2023-03-01", "close": 12.1798, "volume": 106.0}, {"date": "2023-03-02", "close": 12.1798, "volume": null}, {"date": "2023-03-03", "close": 11.8998, "volume": 46.0}, {"date": "2023-03-06", "close": 11.9257, "volume": 744.0}, {"date": "2023-03-07", "close": 11.9257, "volume": null}, {"date": "2023-03-08", "close": 12.0748, "volume": 716.0}, {"date": "2023-03-09", "close": 11.4098, "volume": 404.0}, {"date": "2023-03-10", "close": 10.5187, "volume": 7843.0}, {"date": "2023-03-13", "close": 10.5698, "volume": 284.0}, {"date": "2023-03-14", "close": 10.6398, "volume": 531.0}, {"date": "2023-03-15", "close": 10.5698, "volume": 87.0}, {"date": "2023-03-16", "close": 11.9698, "volume": 629.0}, {"date": "2023-03-17", "close": 11.6898, "volume": 193.0}, {"date": "2023-03-20", "close": 10.9898, "volume": 44.0}, {"date": "2023-03-21", "close": 11.1998, "volume": 189.0}, {"date": "2023-03-22", "close": 10.5698, "volume": 21.0}, {"date": "2023-03-23", "close": 10.8498, "volume": 49.0}, {"date": "2023-03-24", "close": 11.1298, "volume": 29.0}, {"date": "2023-03-27", "close": 11.4798, "volume": 147.0}, {"date": "2023-03-28", "close": 11.3398, "volume": 1375.0}, {"date": "2023-03-29", "close": 11.4098, "volume": 84.0}, {"date": "2023-03-30", "close": 11.0598, "volume": 279.0}, {"date": "2023-03-31", "close": 10.5698, "volume": 1725.0}, {"date": "2023-04-03", "close": 10.9198, "volume": 36.0}, {"date": "2023-04-04", "close": 10.7798, "volume": 429.0}, {"date": "2023-04-05", "close": 11.7598, "volume": 580.0}, {"date": "2023-04-06", "close": 10.8498, "volume": 552.0}, {"date": "2023-04-10", "close": 11.204, "volume": 254.0}, {"date": "2023-04-11", "close": 11.1998, "volume": 108.0}, {"date": "2023-04-12", "close": 12.1098, "volume": 35.0}, {"date": "2023-04-13", "close": 11.9992, "volume": 289.0}, {"date": "2023-04-14", "close": 11.0598, "volume": 94.0}, {"date": "2023-04-17", "close": 11.0598, "volume": 2100.0}, {"date": "2023-04-18", "close": 11.2005, "volume": 45.0}, {"date": "2023-04-19", "close": 11.8998, "volume": 421.0}, {"date": "2023-04-20", "close": 11.5498, "volume": 131.0}, {"date": "2023-04-21", "close": 11.5498, "volume": null}, {"date": "2023-04-24", "close": 11.5498, "volume": null}, {"date": "2023-04-25", "close": 11.5498, "volume": null}, {"date": "2023-04-26", "close": 11.5498, "volume": null}, {"date": "2023-04-27", "close": 11.7598, "volume": 29.0}, {"date": "2023-04-28", "close": 11.6898, "volume": 134.0}, {"date": "2023-05-01", "close": 10.9198, "volume": 137.0}, {"date": "2023-05-02", "close": 11.7591, "volume": 381.0}, {"date": "2023-05-03", "close": 10.7798, "volume": 178.0}, {"date": "2023-05-04", "close": 10.9198, "volume": 87.0}, {"date": "2023-05-05", "close": 11.7598, "volume": 32.0}, {"date": "2023-05-08", "close": 10.8498, "volume": 262.0}, {"date": "2023-05-09", "close": 10.8498, "volume": null}, {"date": "2023-05-10", "close": 10.9198, "volume": 160.0}, {"date": "2023-05-11", "close": 11.5498, "volume": 6857.0}, {"date": "2023-05-12", "close": 11.0598, "volume": 3246.0}, {"date": "2023-05-15", "close": 11.2698, "volume": 85.0}, {"date": "2023-05-16", "close": 11.8011, "volume": 97.0}, {"date": "2023-05-17", "close": 11.8298, "volume": 91.0}, {"date": "2023-05-18", "close": 11.2698, "volume": 614.0}, {"date": "2023-05-19", "close": 11.2698, "volume": null}, {"date": "2023-05-22", "close": 11.2698, "volume": 39.0}, {"date": "2023-05-23", "close": 11.5442, "volume": 848.0}, {"date": "2023-05-24", "close": 11.6898, "volume": 168.0}, {"date": "2023-05-25", "close": 11.6898, "volume": 424.0}, {"date": "2023-05-26", "close": 11.4098, "volume": 1294.0}, {"date": "2023-05-30", "close": 11.1998, "volume": 431.0}, {"date": "2023-05-31", "close": 11.5036, "volume": 185.0}, {"date": "2023-06-01", "close": 11.1998, "volume": 102.0}, {"date": "2023-06-02", "close": 11.1998, "volume": 2171.0}, {"date": "2023-06-05", "close": 11.4448, "volume": 1601.0}, {"date": "2023-06-06", "close": 11.1998, "volume": 510.0}, {"date": "2023-06-07", "close": 11.1998, "volume": 94.0}, {"date": "2023-06-08", "close": 11.1298, "volume": 38.0}, {"date": "2023-06-09", "close": 11.2061, "volume": 55.0}, {"date": "2023-06-12", "close": 11.2061, "volume": null}, {"date": "2023-06-13", "close": 11.1998, "volume": 255.0}, {"date": "2023-06-14", "close": 11.6198, "volume": 240.0}, {"date": "2023-06-15", "close": 11.5498, "volume": 256.0}, {"date": "2023-06-16", "close": 11.9698, "volume": 1415.0}, {"date": "2023-06-20", "close": 12.1798, "volume": 107.0}, {"date": "2023-06-21", "close": 12.1798, "volume": 253.0}, {"date": "2023-06-22", "close": 12.1798, "volume": null}, {"date": "2023-06-23", "close": 11.3398, "volume": 23.0}, {"date": "2023-06-26", "close": 11.3398, "volume": null}, {"date": "2023-06-27", "close": 11.3398, "volume": null}, {"date": "2023-06-28", "close": 11.3398, "volume": 31.0}, {"date": "2023-06-29", "close": 11.3398, "volume": null}, {"date": "2023-06-30", "close": 11.9005, "volume": 98.0}, {"date": "2023-07-03", "close": 11.9005, "volume": null}, {"date": "2023-07-05", "close": 11.8298, "volume": 300.0}, {"date": "2023-07-06", "close": 11.7199, "volume": 39.0}, {"date": "2023-07-07", "close": 11.498, "volume": 49.0}, {"date": "2023-07-10", "close": 10.8498, "volume": 892.0}, {"date": "2023-07-11", "close": 10.8617, "volume": 178.0}, {"date": "2023-07-12", "close": 10.7098, "volume": 493.0}, {"date": "2023-07-13", "close": 11.3398, "volume": 118.0}, {"date": "2023-07-14", "close": 11.3398, "volume": null}, {"date": "2023-07-17", "close": 10.7098, "volume": 61.0}, {"date": "2023-07-18", "close": 10.8498, "volume": 34.0}, {"date": "2023-07-19", "close": 11.3398, "volume": 231.0}, {"date": "2023-07-20", "close": 11.5498, "volume": 81.0}, {"date": "2023-07-21", "close": 11.5498, "volume": null}, {"date": "2023-07-24", "close": 10.7784, "volume": 1884.0}, {"date": "2023-07-25", "close": 10.7784, "volume": null}, {"date": "2023-07-26", "close": 10.6398, "volume": 212.0}, {"date": "2023-07-27", "close": 10.6398, "volume": null}, {"date": "2023-07-28", "close": 10.6398, "volume": null}, {"date": "2023-07-31", "close": 10.0098, "volume": 2909.0}, {"date": "2023-08-01", "close": 9.7998, "volume": 871.0}, {"date": "2023-08-02", "close": 8.9563, "volume": 2754.0}, {"date": "2023-08-03", "close": 8.4698, "volume": 541.0}, {"date": "2023-08-04", "close": 7.8398, "volume": 1006.0}, {"date": "2023-08-07", "close": 8.5398, "volume": 878.0}, {"date": "2023-08-08", "close": 8.5398, "volume": null}, {"date": "2023-08-09", "close": 8.4754, "volume": 283.0}, {"date": "2023-08-10", "close": 9.5898, "volume": 309.0}, {"date": "2023-08-11", "close": 9.9398, "volume": 336.0}, {"date": "2023-08-14", "close": 9.9405, "volume": 255.0}, {"date": "2023-08-15", "close": 9.7998, "volume": 22.0}, {"date": "2023-08-16", "close": 10.1498, "volume": 1025.0}, {"date": "2023-08-17", "close": 10.1498, "volume": 23.0}, {"date": "2023-08-18", "close": 9.7998, "volume": 318.0}, {"date": "2023-08-21", "close": 9.8348, "volume": 34.0}, {"date": "2023-08-22", "close": 9.5548, "volume": 70.0}, {"date": "2023-08-23", "close": 9.3798, "volume": 262.0}, {"date": "2023-08-24", "close": 10.2898, "volume": 528.0}, {"date": "2023-08-25", "close": 10.1498, "volume": 227.0}, {"date": "2023-08-28", "close": 10.1498, "volume": null}, {"date": "2023-08-29", "close": 10.2898, "volume": 1396.0}, {"date": "2023-08-30", "close": 10.2198, "volume": 102.0}, {"date": "2023-08-31", "close": 10.8659, "volume": 248.0}, {"date": "2023-09-01", "close": 10.9191, "volume": 66.0}, {"date": "2023-09-05", "close": 9.5198, "volume": 332.0}, {"date": "2023-09-06", "close": 9.1698, "volume": 1009.0}, {"date": "2023-09-07", "close": 9.6598, "volume": 234.0}, {"date": "2023-09-08", "close": 9.4498, "volume": 882.0}, {"date": "2023-09-11", "close": 8.4698, "volume": 1538.0}, {"date": "2023-09-12", "close": 8.4698, "volume": 1360.0}, {"date": "2023-09-13", "close": 7.9098, "volume": 1575.0}, {"date": "2023-09-14", "close": 7.9798, "volume": 220.0}, {"date": "2023-09-15", "close": 10.2198, "volume": 2823.0}, {"date": "2023-09-18", "close": 9.4498, "volume": 361.0}, {"date": "2023-09-19", "close": 9.4498, "volume": null}, {"date": "2023-09-20", "close": 9.3798, "volume": 215.0}, {"date": "2023-09-21", "close": 8.5398, "volume": 692.0}, {"date": "2023-09-22", "close": 9.0998, "volume": 1405.0}, {"date": "2023-09-25", "close": 8.2598, "volume": 165.0}, {"date": "2023-09-26", "close": 8.6098, "volume": 61.0}, {"date": "2023-09-27", "close": 8.0498, "volume": 954.0}, {"date": "2023-09-28", "close": 8.1898, "volume": 55.0}, {"date": "2023-09-29", "close": 8.0519, "volume": 843.0}, {"date": "2023-10-02", "close": 8.0848, "volume": 751.0}, {"date": "2023-10-03", "close": 8.6098, "volume": 510.0}, {"date": "2023-10-04", "close": 8.8898, "volume": 1419.0}, {"date": "2023-10-05", "close": 8.8898, "volume": null}, {"date": "2023-10-06", "close": 8.8898, "volume": null}, {"date": "2023-10-09", "close": 8.1296, "volume": 831.0}, {"date": "2023-10-10", "close": 8.8198, "volume": 83.0}, {"date": "2023-10-11", "close": 8.1898, "volume": 145.0}, {"date": "2023-10-12", "close": 8.1198, "volume": 206.0}, {"date": "2023-10-13", "close": 8.6098, "volume": 26.0}, {"date": "2023-10-16", "close": 8.1898, "volume": 224.0}, {"date": "2023-10-17", "close": 8.3298, "volume": 2435.0}, {"date": "2023-10-18", "close": 9.4498, "volume": 220.0}, {"date": "2023-10-19", "close": 9.4491, "volume": 394.0}, {"date": "2023-10-20", "close": 9.0298, "volume": 197.0}, {"date": "2023-10-23", "close": 8.1898, "volume": 254.0}, {"date": "2023-10-24", "close": 8.7085, "volume": 66.0}, {"date": "2023-10-25", "close": 8.1198, "volume": 263.0}, {"date": "2023-10-26", "close": 8.1198, "volume": null}, {"date": "2023-10-27", "close": 8.1198, "volume": null}, {"date": "2023-10-30", "close": 8.0498, "volume": 5610.0}, {"date": "2023-10-31", "close": 8.0498, "volume": null}, {"date": "2023-11-01", "close": 8.4432, "volume": 555.0}, {"date": "2023-11-02", "close": 8.3998, "volume": 113.0}, {"date": "2023-11-03", "close": 7.7698, "volume": 525.0}, {"date": "2023-11-06", "close": 7.1399, "volume": 3184.0}, {"date": "2023-11-07", "close": 7.7698, "volume": 830.0}, {"date": "2023-11-08", "close": 7.0699, "volume": 226.0}, {"date": "2023-11-09", "close": 5.6069, "volume": 2845.0}, {"date": "2023-11-10", "close": 5.2499, "volume": 1687.0}, {"date": "2023-11-13", "close": 5.2499, "volume": 990.0}, {"date": "2023-11-14", "close": 5.5229, "volume": 5792.0}, {"date": "2023-11-15", "close": 5.3269, "volume": 40.0}, {"date": "2023-11-16", "close": 4.7942, "volume": 39.0}, {"date": "2023-11-17", "close": 5.6699, "volume": 716.0}, {"date": "2023-11-20", "close": 6.5099, "volume": 340.0}, {"date": "2023-11-21", "close": 6.9299, "volume": 78.0}, {"date": "2023-11-22", "close": 7.0699, "volume": 280.0}, {"date": "2023-11-24", "close": 7.5598, "volume": 85.0}, {"date": "2023-11-27", "close": 7.0699, "volume": 173.0}, {"date": "2023-11-28", "close": 7.0349, "volume": 696.0}, {"date": "2023-11-29", "close": 7.1399, "volume": 42.0}, {"date": "2023-11-30", "close": 6.9999, "volume": 179.0}, {"date": "2023-12-01", "close": 9.0998, "volume": 3912.0}, {"date": "2023-12-04", "close": 9.6598, "volume": 1698.0}, {"date": "2023-12-05", "close": 9.3098, "volume": 214.0}, {"date": "2023-12-06", "close": 9.0998, "volume": 410.0}, {"date": "2023-12-07", "close": 9.3798, "volume": 56.0}, {"date": "2023-12-08", "close": 9.6598, "volume": 289.0}, {"date": "2023-12-11", "close": 9.0998, "volume": 318.0}, {"date": "2023-12-12", "close": 9.0998, "volume": 361.0}, {"date": "2023-12-13", "close": 8.5398, "volume": 6226.0}, {"date": "2023-12-14", "close": 8.5398, "volume": 128.0}, {"date": "2023-12-15", "close": 7.9798, "volume": 865.0}, {"date": "2023-12-18", "close": 7.8398, "volume": 131.0}, {"date": "2023-12-19", "close": 8.1898, "volume": 665.0}, {"date": "2023-12-20", "close": 8.1898, "volume": 565.0}, {"date": "2023-12-21", "close": 7.6998, "volume": 2356.0}, {"date": "2023-12-22", "close": 7.6998, "volume": 1111.0}, {"date": "2023-12-26", "close": 7.3499, "volume": 760.0}, {"date": "2023-12-27", "close": 7.6298, "volume": 1341.0}, {"date": "2023-12-28", "close": 7.5591, "volume": 91.0}, {"date": "2023-12-29", "close": 7.6991, "volume": 790.0}, {"date": "2024-01-02", "close": 9.6598, "volume": 3063.0}, {"date": "2024-01-03", "close": 9.6598, "volume": 3093.0}, {"date": "2024-01-04", "close": 8.9598, "volume": 58.0}, {"date": "2024-01-05", "close": 9.5198, "volume": 158.0}, {"date": "2024-01-08", "close": 9.6598, "volume": 128.0}, {"date": "2024-01-09", "close": 10.0798, "volume": 121.0}, {"date": "2024-01-10", "close": 8.7498, "volume": 59.0}, {"date": "2024-01-11", "close": 9.0298, "volume": 1703.0}, {"date": "2024-01-12", "close": 9.0648, "volume": 304.0}, {"date": "2024-01-16", "close": 10.2758, "volume": 634.0}, {"date": "2024-01-17", "close": 9.7298, "volume": 885.0}, {"date": "2024-01-18", "close": 10.1498, "volume": 69.0}, {"date": "2024-01-19", "close": 9.1754, "volume": 2739.0}, {"date": "2024-01-22", "close": 9.0998, "volume": 688.0}, {"date": "2024-01-23", "close": 9.0739, "volume": 1085.0}, {"date": "2024-01-24", "close": 9.0739, "volume": null}, {"date": "2024-01-25", "close": 9.0739, "volume": null}, {"date": "2024-01-26", "close": 9.0739, "volume": null}, {"date": "2024-01-29", "close": 9.0739, "volume": null}, {"date": "2024-01-30", "close": 8.8198, "volume": 71.0}, {"date": "2024-01-31", "close": 9.0298, "volume": 37.0}, {"date": "2024-02-01", "close": 9.7298, "volume": 37.0}, {"date": "2024-02-02", "close": 9.5198, "volume": 870.0}, {"date": "2024-02-05", "close": 9.3805, "volume": 319.0}, {"date": "2024-02-06", "close": 9.5198, "volume": 52.0}, {"date": "2024-02-07", "close": 9.0648, "volume": 156.0}, {"date": "2024-02-08", "close": 9.0648, "volume": null}, {"date": "2024-02-09", "close": 9.5898, "volume": 80.0}, {"date": "2024-02-12", "close": 8.6098, "volume": 285.0}, {"date": "2024-02-13", "close": 8.6168, "volume": 68.0}, {"date": "2024-02-14", "close": 9.2398, "volume": 26.0}, {"date": "2024-02-15", "close": 8.4698, "volume": 48.0}, {"date": "2024-02-16", "close": 9.1187, "volume": 249.0}, {"date": "2024-02-20", "close": 8.8898, "volume": 102.0}, {"date": "2024-02-21", "close": 8.8898, "volume": null}, {"date": "2024-02-22", "close": 8.8898, "volume": null}, {"date": "2024-02-23", "close": 8.8898, "volume": null}, {"date": "2024-02-26", "close": 8.3998, "volume": 167.0}, {"date": "2024-02-27", "close": 7.8405, "volume": 3095.0}, {"date": "2024-02-28", "close": 7.7005, "volume": 82.0}, {"date": "2024-02-29", "close": 7.8398, "volume": 256.0}, {"date": "2024-03-01", "close": 8.2598, "volume": 4082.0}, {"date": "2024-03-04", "close": 7.359, "volume": 278.0}, {"date": "2024-03-05", "close": 7.4899, "volume": 2448.0}, {"date": "2024-03-06", "close": 7.4899, "volume": 113.0}, {"date": "2024-03-07", "close": 7.5598, "volume": 874.0}, {"date": "2024-03-08", "close": 7.5598, "volume": 84.0}, {"date": "2024-03-11", "close": 7.6298, "volume": 84.0}, {"date": "2024-03-12", "close": 7.1399, "volume": 98.0}, {"date": "2024-03-13", "close": 7.2099, "volume": 280.0}, {"date": "2024-03-14", "close": 7.2799, "volume": 503.0}, {"date": "2024-03-15", "close": 7.5598, "volume": 334.0}, {"date": "2024-03-18", "close": 7.6998, "volume": 913.0}, {"date": "2024-03-19", "close": 7.6998, "volume": 1715.0}, {"date": "2024-03-20", "close": 7.6998, "volume": 89.0}, {"date": "2024-03-21", "close": 7.837, "volume": 780.0}, {"date": "2024-03-22", "close": 8.3998, "volume": 66.0}, {"date": "2024-03-25", "close": 7.7005, "volume": 407.0}, {"date": "2024-03-26", "close": 7.7005, "volume": null}, {"date": "2024-03-27", "close": 7.7908, "volume": 468.0}, {"date": "2024-03-28", "close": 7.9091, "volume": 392.0}, {"date": "2024-04-01", "close": 8.8191, "volume": 83.0}, {"date": "2024-04-02", "close": 6.5169, "volume": 3981.0}, {"date": "2024-04-03", "close": 7.2792, "volume": 1289.0}, {"date": "2024-04-04", "close": 7.6298, "volume": 482.0}, {"date": "2024-04-05", "close": 7.6298, "volume": 35.0}, {"date": "2024-04-08", "close": 6.7899, "volume": 561.0}, {"date": "2024-04-09", "close": 6.6247, "volume": 799.0}, {"date": "2024-04-10", "close": 6.6247, "volume": null}, {"date": "2024-04-11", "close": 6.2999, "volume": 1465.0}, {"date": "2024-04-12", "close": 6.2999, "volume": 329.0}, {"date": "2024-04-15", "close": 6.5764, "volume": 943.0}, {"date": "2024-04-16", "close": 7.3499, "volume": 51.0}, {"date": "2024-04-17", "close": 7.3499, "volume": null}, {"date": "2024-04-18", "close": 7.3499, "volume": null}, {"date": "2024-04-19", "close": 6.7626, "volume": 39.0}, {"date": "2024-04-22", "close": 6.7626, "volume": null}, {"date": "2024-04-23", "close": 6.7619, "volume": 798.0}, {"date": "2024-04-24", "close": 6.7619, "volume": null}, {"date": "2024-04-25", "close": 6.7619, "volume": 92.0}, {"date": "2024-04-26", "close": 6.9999, "volume": 685.0}, {"date": "2024-04-29", "close": 6.2299, "volume": 2497.0}, {"date": "2024-04-30", "close": 6.2999, "volume": 315.0}, {"date": "2024-05-01", "close": 6.2999, "volume": null}, {"date": "2024-05-02", "close": 6.3699, "volume": 216.0}, {"date": "2024-05-03", "close": 6.3699, "volume": null}, {"date": "2024-05-06", "close": 6.0899, "volume": 1371.0}, {"date": "2024-05-07", "close": 6.7199, "volume": 1876.0}, {"date": "2024-05-08", "close": 6.0507, "volume": 162.0}, {"date": "2024-05-09", "close": 5.7413, "volume": 139.0}, {"date": "2024-05-10", "close": 7.0699, "volume": 291.0}, {"date": "2024-05-13", "close": 6.6093, "volume": 1391.0}, {"date": "2024-05-14", "close": 6.9453, "volume": 777.0}, {"date": "2024-05-15", "close": 6.9677, "volume": 1610.0}, {"date": "2024-05-16", "close": 6.1557, "volume": 333.0}, {"date": "2024-05-17", "close": 6.1578, "volume": 1132.0}, {"date": "2024-05-20", "close": 6.5484, "volume": 89.0}, {"date": "2024-05-21", "close": 6.5484, "volume": null}, {"date": "2024-05-22", "close": 6.4742, "volume": 604.0}, {"date": "2024-05-23", "close": 6.2992, "volume": 684.0}, {"date": "2024-05-24", "close": 5.9499, "volume": 3909.0}, {"date": "2024-05-28", "close": 7.6998, "volume": 13664.0}, {"date": "2024-05-29", "close": 7.2099, "volume": 1427.0}, {"date": "2024-05-30", "close": 7.0699, "volume": 308.0}, {"date": "2024-05-31", "close": 7.3499, "volume": 113.0}, {"date": "2024-06-03", "close": 7.6298, "volume": 135.0}, {"date": "2024-06-04", "close": 7.2799, "volume": 147.0}, {"date": "2024-06-05", "close": 6.9999, "volume": 72.0}, {"date": "2024-06-06", "close": 7.0188, "volume": 270.0}, {"date": "2024-06-07", "close": 7.0188, "volume": null}, {"date": "2024-06-10", "close": 6.7199, "volume": 290.0}, {"date": "2024-06-11", "close": 7.2799, "volume": 1007.0}, {"date": "2024-06-12", "close": 6.9649, "volume": 5203.0}, {"date": "2024-06-13", "close": 6.2999, "volume": 137.0}, {"date": "2024-06-14", "close": 6.4661, "volume": 662.0}, {"date": "2024-06-17", "close": 6.6429, "volume": 1177.0}, {"date": "2024-06-18", "close": 5.8806, "volume": 918.0}, {"date": "2024-06-20", "close": 5.9499, "volume": 151.0}, {"date": "2024-06-21", "close": 5.8099, "volume": 1189.0}, {"date": "2024-06-24", "close": 5.8106, "volume": 2485.0}, {"date": "2024-06-25", "close": 5.4326, "volume": 439.0}, {"date": "2024-06-26", "close": 5.5859, "volume": 76.0}, {"date": "2024-06-27", "close": 5.3899, "volume": 107.0}, {"date": "2024-06-28", "close": 5.3899, "volume": null}, {"date": "2024-07-01", "close": 6.3818, "volume": 2151.0}, {"date": "2024-07-02", "close": 5.6713, "volume": 300.0}, {"date": "2024-07-03", "close": 6.0899, "volume": 131.0}, {"date": "2024-07-05", "close": 6.5099, "volume": 1329.0}, {"date": "2024-07-08", "close": 6.5099, "volume": null}, {"date": "2024-07-09", "close": 6.2691, "volume": 2544.0}, {"date": "2024-07-10", "close": 7.5248, "volume": 17197.0}, {"date": "2024-07-11", "close": 6.2299, "volume": 28635.0}, {"date": "2024-07-12", "close": 6.1599, "volume": 2023.0}, {"date": "2024-07-15", "close": 6.4399, "volume": 1926.0}, {"date": "2024-07-16", "close": 5.8099, "volume": 727.0}, {"date": "2024-07-17", "close": 6.0829, "volume": 107.0}, {"date": "2024-07-18", "close": 5.7469, "volume": 1590.0}, {"date": "2024-07-19", "close": 5.9576, "volume": 377.0}, {"date": "2024-07-22", "close": 5.9289, "volume": 476.0}, {"date": "2024-07-23", "close": 5.7399, "volume": 102.0}, {"date": "2024-07-24", "close": 5.9632, "volume": 118.0}, {"date": "2024-07-25", "close": 6.2151, "volume": 939.0}, {"date": "2024-07-26", "close": 6.3006, "volume": 71.0}, {"date": "2024-07-29", "close": 6.3006, "volume": null}, {"date": "2024-07-30", "close": 5.8099, "volume": 571.0}, {"date": "2024-07-31", "close": 6.1333, "volume": 246.0}, {"date": "2024-08-01", "close": 6.1599, "volume": 72.0}, {"date": "2024-08-02", "close": 5.5124, "volume": 427.0}, {"date": "2024-08-05", "close": 4.8999, "volume": 331.0}, {"date": "2024-08-06", "close": 5.5999, "volume": 1415.0}, {"date": "2024-08-07", "close": 5.0749, "volume": 264.0}, {"date": "2024-08-08", "close": 6.0906, "volume": 107.0}, {"date": "2024-08-09", "close": 5.4599, "volume": 1099.0}, {"date": "2024-08-12", "close": 8.3998, "volume": 140693.0}, {"date": "2024-08-13", "close": 8.6098, "volume": 12950.0}, {"date": "2024-08-14", "close": 6.9999, "volume": 8928.0}, {"date": "2024-08-15", "close": 5.2296, "volume": 11258.0}, {"date": "2024-08-16", "close": 5.2212, "volume": 580.0}, {"date": "2024-08-19", "close": 5.2359, "volume": 1686.0}, {"date": "2024-08-20", "close": 5.2359, "volume": 1157.0}, {"date": "2024-08-21", "close": 5.3199, "volume": 617.0}, {"date": "2024-08-22", "close": 4.9279, "volume": 239.0}, {"date": "2024-08-23", "close": 5.0469, "volume": 1490.0}, {"date": "2024-08-26", "close": 4.5541, "volume": 1130.0}, {"date": "2024-08-27", "close": 4.5534, "volume": 1223.0}, {"date": "2024-08-28", "close": 4.5569, "volume": 439.0}, {"date": "2024-08-29", "close": 4.7851, "volume": 229.0}, {"date": "2024-08-30", "close": 4.8509, "volume": 947.0}, {"date": "2024-09-03", "close": 8.0498, "volume": 9315908.0}, {"date": "2024-09-04", "close": 10.2198, "volume": 6353420.0}, {"date": "2024-09-05", "close": 13.0197, "volume": 594069.0}, {"date": "2024-09-06", "close": 10.9198, "volume": 104095.0}, {"date": "2024-09-09", "close": 9.1698, "volume": 57867.0}, {"date": "2024-09-10", "close": 8.7498, "volume": 53871.0}, {"date": "2024-09-11", "close": 7.8398, "volume": 16180.0}, {"date": "2024-09-12", "close": 7.5598, "volume": 18533.0}, {"date": "2024-09-13", "close": 7.0384, "volume": 11918.0}, {"date": "2024-09-16", "close": 7.2099, "volume": 8893.0}, {"date": "2024-09-17", "close": 7.3499, "volume": 7674.0}, {"date": "2024-09-18", "close": 7.6998, "volume": 28920.0}, {"date": "2024-09-19", "close": 7.2799, "volume": 16332.0}, {"date": "2024-09-20", "close": 7.1399, "volume": 12671.0}, {"date": "2024-09-23", "close": 6.9999, "volume": 13551.0}, {"date": "2024-09-24", "close": 7.4899, "volume": 9184.0}, {"date": "2024-09-25", "close": 7.3499, "volume": 4974.0}, {"date": "2024-09-26", "close": 7.2799, "volume": 2356.0}, {"date": "2024-09-27", "close": 6.7899, "volume": 5363.0}, {"date": "2024-09-30", "close": 7.6298, "volume": 6455.0}, {"date": "2024-10-01", "close": 7.3499, "volume": 985.0}, {"date": "2024-10-02", "close": 7.3499, "volume": 437.0}, {"date": "2024-10-03", "close": 7.4899, "volume": 1187.0}, {"date": "2024-10-04", "close": 7.4899, "volume": 3517.0}, {"date": "2024-10-07", "close": 7.4801, "volume": 611.0}, {"date": "2024-10-08", "close": 7.2799, "volume": 1872.0}, {"date": "2024-10-09", "close": 7.907, "volume": 7021.0}, {"date": "2024-10-10", "close": 8.0498, "volume": 2045.0}, {"date": "2024-10-11", "close": 7.9798, "volume": 2519.0}, {"date": "2024-10-14", "close": 8.0295, "volume": 579.0}, {"date": "2024-10-15", "close": 7.6998, "volume": 1480.0}, {"date": "2024-10-16", "close": 7.4199, "volume": 602.0}, {"date": "2024-10-17", "close": 7.4899, "volume": 596.0}, {"date": "2024-10-18", "close": 7.4899, "volume": 449.0}, {"date": "2024-10-21", "close": 7.3499, "volume": 663.0}, {"date": "2024-10-22", "close": 7.4899, "volume": 573.0}, {"date": "2024-10-23", "close": 7.8363, "volume": 16303.0}, {"date": "2024-10-24", "close": 8.2738, "volume": 2675.0}, {"date": "2024-10-25", "close": 8.6098, "volume": 784.0}, {"date": "2024-10-28", "close": 8.3998, "volume": 3005.0}, {"date": "2024-10-29", "close": 8.6098, "volume": 1539.0}, {"date": "2024-10-30", "close": 8.6336, "volume": 2459.0}, {"date": "2024-10-31", "close": 8.7498, "volume": 20939.0}, {"date": "2024-11-01", "close": 8.2598, "volume": 2657.0}, {"date": "2024-11-04", "close": 8.6098, "volume": 805.0}, {"date": "2024-11-05", "close": 8.1198, "volume": 2671.0}, {"date": "2024-11-06", "close": 8.1198, "volume": 2326.0}, {"date": "2024-11-07", "close": 8.6798, "volume": 1424.0}, {"date": "2024-11-08", "close": 8.2598, "volume": 1331.0}, {"date": "2024-11-11", "close": 8.5398, "volume": 445.0}, {"date": "2024-11-12", "close": 8.4698, "volume": 695.0}, {"date": "2024-11-13", "close": 8.3998, "volume": 999.0}, {"date": "2024-11-14", "close": 8.3298, "volume": 3900.0}, {"date": "2024-11-15", "close": 8.2234, "volume": 618.0}, {"date": "2024-11-18", "close": 8.2759, "volume": 278.0}, {"date": "2024-11-19", "close": 8.3298, "volume": 1216.0}, {"date": "2024-11-20", "close": 8.3991, "volume": 315.0}, {"date": "2024-11-21", "close": 8.3998, "volume": 1258.0}, {"date": "2024-11-22", "close": 8.3298, "volume": 3318.0}, {"date": "2024-11-25", "close": 8.0498, "volume": 308.0}, {"date": "2024-11-26", "close": 7.977, "volume": 285.0}, {"date": "2024-11-27", "close": 8.0148, "volume": 2276.0}, {"date": "2024-11-29", "close": 7.718, "volume": 182.0}, {"date": "2024-12-02", "close": 8.124, "volume": 384.0}, {"date": "2024-12-03", "close": 7.8398, "volume": 650.0}, {"date": "2024-12-04", "close": 8.1198, "volume": 597.0}, {"date": "2024-12-05", "close": 8.1198, "volume": 193.0}, {"date": "2024-12-06", "close": 8.1198, "volume": 1370.0}, {"date": "2024-12-09", "close": 7.9798, "volume": 14851.0}, {"date": "2024-12-10", "close": 7.6998, "volume": 460.0}, {"date": "2024-12-11", "close": 7.9798, "volume": 366.0}, {"date": "2024-12-12", "close": 7.6998, "volume": 455.0}, {"date": "2024-12-13", "close": 8.0498, "volume": 1079.0}, {"date": "2024-12-16", "close": 8.0498, "volume": 2343.0}, {"date": "2024-12-17", "close": 8.1843, "volume": 3532.0}, {"date": "2024-12-18", "close": 7.7698, "volume": 8786.0}, {"date": "2024-12-19", "close": 7.6998, "volume": 4503.0}, {"date": "2024-12-20", "close": 7.4899, "volume": 230.0}, {"date": "2024-12-23", "close": 7.4269, "volume": 208.0}, {"date": "2024-12-24", "close": 7.5248, "volume": 444.0}, {"date": "2024-12-26", "close": 7.6298, "volume": 328.0}, {"date": "2024-12-27", "close": 7.8398, "volume": 1845.0}, {"date": "2024-12-30", "close": 7.6998, "volume": 5478.0}, {"date": "2024-12-31", "close": 8.1898, "volume": 3956.0}, {"date": "2025-01-02", "close": 7.8398, "volume": 660.0}, {"date": "2025-01-03", "close": 7.5598, "volume": 146.0}, {"date": "2025-01-06", "close": 7.5619, "volume": 330.0}, {"date": "2025-01-07", "close": 7.4199, "volume": 953.0}, {"date": "2025-01-08", "close": 7.4199, "volume": 2755.0}, {"date": "2025-01-10", "close": 7.8391, "volume": 894.0}, {"date": "2025-01-13", "close": 7.8398, "volume": 603.0}, {"date": "2025-01-14", "close": 7.3167, "volume": 209.0}, {"date": "2025-01-15", "close": 6.8627, "volume": 1645.0}, {"date": "2025-01-16", "close": 6.9999, "volume": 509.0}, {"date": "2025-01-17", "close": 7.1399, "volume": 369.0}, {"date": "2025-01-21", "close": 7.2099, "volume": 85.0}, {"date": "2025-01-22", "close": 7.2799, "volume": 344.0}, {"date": "2025-01-23", "close": 7.3149, "volume": 526.0}, {"date": "2025-01-24", "close": 7.2799, "volume": 202.0}, {"date": "2025-01-27", "close": 7.2799, "volume": null}, {"date": "2025-01-28", "close": 6.9999, "volume": 262.0}, {"date": "2025-01-29", "close": 7.0699, "volume": 95.0}, {"date": "2025-01-30", "close": 7.5598, "volume": 30.0}, {"date": "2025-01-31", "close": 7.1406, "volume": 109.0}, {"date": "2025-02-03", "close": 7.2099, "volume": 255.0}, {"date": "2025-02-04", "close": 6.7976, "volume": 31.0}, {"date": "2025-02-05", "close": 6.8599, "volume": 2208.0}, {"date": "2025-02-06", "close": 6.8599, "volume": 835.0}, {"date": "2025-02-07", "close": 6.8599, "volume": null}, {"date": "2025-02-10", "close": 6.7227, "volume": 781.0}, {"date": "2025-02-11", "close": 6.7227, "volume": null}, {"date": "2025-02-12", "close": 6.9579, "volume": 165.0}, {"date": "2025-02-13", "close": 6.9999, "volume": 3727.0}, {"date": "2025-02-14", "close": 6.9649, "volume": 618.0}, {"date": "2025-02-18", "close": 7.0699, "volume": 74.0}, {"date": "2025-02-19", "close": 7.1049, "volume": 696.0}, {"date": "2025-02-20", "close": 7.1399, "volume": 436.0}, {"date": "2025-02-21", "close": 6.9719, "volume": 1311.0}, {"date": "2025-02-24", "close": 7.0699, "volume": 1666.0}, {"date": "2025-02-25", "close": 6.792, "volume": 378.0}, {"date": "2025-02-26", "close": 6.9299, "volume": 1230.0}, {"date": "2025-02-27", "close": 6.9299, "volume": 448.0}, {"date": "2025-02-28", "close": 6.8599, "volume": 102.0}, {"date": "2025-03-03", "close": 6.7878, "volume": 1791.0}, {"date": "2025-03-04", "close": 6.8599, "volume": 774.0}, {"date": "2025-03-05", "close": 6.7199, "volume": 241.0}, {"date": "2025-03-06", "close": 6.7192, "volume": 88.0}, {"date": "2025-03-07", "close": 6.5043, "volume": 10927.0}, {"date": "2025-03-10", "close": 6.2999, "volume": 214.0}, {"date": "2025-03-11", "close": 5.8799, "volume": 356.0}, {"date": "2025-03-12", "close": 5.6496, "volume": 2612.0}, {"date": "2025-03-13", "close": 5.6699, "volume": 283.0}, {"date": "2025-03-14", "close": 5.6699, "volume": 43.0}, {"date": "2025-03-17", "close": 4.8299, "volume": 2349.0}, {"date": "2025-03-18", "close": 4.4715, "volume": 5350.0}, {"date": "2025-03-19", "close": 4.629, "volume": 773.0}, {"date": "2025-03-20", "close": 5.1169, "volume": 392.0}, {"date": "2025-03-21", "close": 4.9713, "volume": 516.0}, {"date": "2025-03-24", "close": 4.7249, "volume": 4127.0}, {"date": "2025-03-25", "close": 4.7144, "volume": 1680.0}, {"date": "2025-03-26", "close": 4.6199, "volume": 556.0}, {"date": "2025-03-27", "close": 4.5221, "volume": 320.0}, {"date": "2025-03-28", "close": 4.7809, "volume": 4831.0}, {"date": "2025-03-31", "close": 3.5769, "volume": 20820.0}, {"date": "2025-04-01", "close": 3.4275, "volume": 4817.0}, {"date": "2025-04-02", "close": 3.5328, "volume": 5333.0}, {"date": "2025-04-03", "close": 3.2158, "volume": 3143.0}, {"date": "2025-04-04", "close": 3.2899, "volume": 2125.0}, {"date": "2025-04-07", "close": 4.0956, "volume": 25258.0}, {"date": "2025-04-08", "close": 4.1656, "volume": 2914.0}, {"date": "2025-04-09", "close": 4.4799, "volume": 5874.0}, {"date": "2025-04-10", "close": 4.7796, "volume": 4451.0}, {"date": "2025-04-11", "close": 4.3399, "volume": 2811.0}, {"date": "2025-04-14", "close": 4.3819, "volume": 839.0}, {"date": "2025-04-15", "close": 4.4666, "volume": 1421.0}, {"date": "2025-04-16", "close": 4.4866, "volume": 1125.0}, {"date": "2025-04-17", "close": 4.2139, "volume": 2307.0}, {"date": "2025-04-21", "close": 4.226, "volume": 434.0}, {"date": "2025-04-22", "close": 4.5989, "volume": 16334.0}, {"date": "2025-04-23", "close": 4.5149, "volume": 221.0}, {"date": "2025-04-24", "close": 4.8159, "volume": 836.0}, {"date": "2025-04-25", "close": 4.5569, "volume": 16605.0}, {"date": "2025-04-28", "close": 4.5009, "volume": 13386.0}, {"date": "2025-04-29", "close": 4.6175, "volume": 20149.0}, {"date": "2025-04-30", "close": 4.8999, "volume": 1625.0}, {"date": "2025-05-01", "close": 4.7242, "volume": 460.0}, {"date": "2025-05-02", "close": 4.8999, "volume": 1769.0}, {"date": "2025-05-05", "close": 5.2128, "volume": 12978.0}, {"date": "2025-05-06", "close": 5.1799, "volume": 2114.0}, {"date": "2025-05-07", "close": 4.8299, "volume": 303.0}, {"date": "2025-05-08", "close": 5.1729, "volume": 432.0}, {"date": "2025-05-09", "close": 5.1099, "volume": 3109.0}, {"date": "2025-05-12", "close": 5.2149, "volume": 1690.0}, {"date": "2025-05-13", "close": 5.1799, "volume": 3274.0}, {"date": "2025-05-14", "close": 5.7749, "volume": 2477.0}, {"date": "2025-05-15", "close": 5.7462, "volume": 3025.0}, {"date": "2025-05-16", "close": 5.7539, "volume": 536.0}, {"date": "2025-05-19", "close": 6.0759, "volume": 224.0}, {"date": "2025-05-20", "close": 5.8099, "volume": 260.0}, {"date": "2025-05-21", "close": 5.3899, "volume": 1931.0}, {"date": "2025-05-22", "close": 5.5145, "volume": 1985.0}, {"date": "2025-05-23", "close": 5.3899, "volume": 122.0}, {"date": "2025-05-27", "close": 5.6699, "volume": 435.0}, {"date": "2025-05-28", "close": 5.7203, "volume": 614.0}, {"date": "2025-05-29", "close": 5.826, "volume": 1135.0}, {"date": "2025-05-30", "close": 5.8771, "volume": 5950.0}, {"date": "2025-06-02", "close": 5.6692, "volume": 2224.0}, {"date": "2025-06-03", "close": 5.3899, "volume": 1506.0}, {"date": "2025-06-04", "close": 5.3899, "volume": 142.0}, {"date": "2025-06-05", "close": 5.3899, "volume": 455.0}, {"date": "2025-06-06", "close": 5.2866, "volume": 564.0}, {"date": "2025-06-09", "close": 5.1939, "volume": 201.0}, {"date": "2025-06-10", "close": 5.4599, "volume": 291.0}, {"date": "2025-06-11", "close": 5.548, "volume": 299.0}, {"date": "2025-06-12", "close": 5.5299, "volume": 685.0}, {"date": "2025-06-13", "close": 5.5089, "volume": 419.0}, {"date": "2025-06-16", "close": 5.4949, "volume": 344.0}, {"date": "2025-06-17", "close": 5.5922, "volume": 55.0}, {"date": "2025-06-18", "close": 5.5306, "volume": 181.0}, {"date": "2025-06-20", "close": 5.4599, "volume": 462.0}, {"date": "2025-06-23", "close": 5.3899, "volume": 266.0}, {"date": "2025-06-24", "close": 5.3899, "volume": null}, {"date": "2025-06-25", "close": 5.3899, "volume": null}, {"date": "2025-06-26", "close": 5.1855, "volume": 597.0}, {"date": "2025-06-27", "close": 5.5243, "volume": 497.0}, {"date": "2025-06-30", "close": 5.0749, "volume": 162.0}, {"date": "2025-07-01", "close": 5.3248, "volume": 432.0}, {"date": "2025-07-02", "close": 5.3199, "volume": 277.0}, {"date": "2025-07-03", "close": 5.3199, "volume": 204.0}, {"date": "2025-07-07", "close": 5.1799, "volume": 684.0}, {"date": "2025-07-08", "close": 5.1099, "volume": 1901.0}, {"date": "2025-07-09", "close": 5.273, "volume": 2853.0}, {"date": "2025-07-10", "close": 5.2779, "volume": 694.0}, {"date": "2025-07-11", "close": 5.6685, "volume": 2160.0}, {"date": "2025-07-14", "close": 5.5299, "volume": 423.0}, {"date": "2025-07-15", "close": 5.6695, "volume": 282.0}, {"date": "2025-07-16", "close": 6.0199, "volume": 1992.0}, {"date": "2025-07-17", "close": 6.3699, "volume": 1209.0}, {"date": "2025-07-18", "close": 6.1081, "volume": 713.0}, {"date": "2025-07-21", "close": 6.0906, "volume": 482.0}, {"date": "2025-07-22", "close": 6.1599, "volume": 602.0}, {"date": "2025-07-23", "close": 6.0927, "volume": 2714.0}, {"date": "2025-07-24", "close": 6.2299, "volume": 456.0}, {"date": "2025-07-25", "close": 6.2999, "volume": 294.0}, {"date": "2025-07-28", "close": 6.6219, "volume": 1223.0}, {"date": "2025-07-29", "close": 6.2789, "volume": 632.0}, {"date": "2025-07-30", "close": 5.924, "volume": 419.0}, {"date": "2025-07-31", "close": 6.1095, "volume": 140.0}, {"date": "2025-08-01", "close": 5.7399, "volume": 594.0}, {"date": "2025-08-04", "close": 5.8799, "volume": 248.0}, {"date": "2025-08-05", "close": 5.9457, "volume": 489.0}, {"date": "2025-08-06", "close": 5.589, "volume": 1477.0}, {"date": "2025-08-07", "close": 5.6594, "volume": 232.0}, {"date": "2025-08-08", "close": 5.742, "volume": 387.0}, {"date": "2025-08-11", "close": 5.9107, "volume": 307.0}, {"date": "2025-08-12", "close": 5.5999, "volume": 1284.0}, {"date": "2025-08-13", "close": 5.5894, "volume": 629.0}, {"date": "2025-08-14", "close": 5.7301, "volume": 2075.0}, {"date": "2025-08-15", "close": 5.4112, "volume": 372.0}, {"date": "2025-08-18", "close": 5.2646, "volume": 1135.0}, {"date": "2025-08-19", "close": 5.3406, "volume": 2956.0}, {"date": "2025-08-20", "close": 6.0461, "volume": 7401.0}, {"date": "2025-08-21", "close": 5.5369, "volume": 1547.0}, {"date": "2025-08-22", "close": 5.6678, "volume": 1436.0}, {"date": "2025-08-25", "close": 5.6699, "volume": 4228.0}, {"date": "2025-08-26", "close": 5.7756, "volume": 1841.0}, {"date": "2025-08-27", "close": 5.5649, "volume": 1119.0}, {"date": "2025-08-28", "close": 5.5649, "volume": 147.0}, {"date": "2025-08-29", "close": 5.4921, "volume": 315.0}, {"date": "2025-09-02", "close": 5.3248, "volume": 597.0}, {"date": "2025-09-03", "close": 5.2492, "volume": 1841.0}, {"date": "2025-09-04", "close": 5.2499, "volume": 2309.0}, {"date": "2025-09-05", "close": 5.1799, "volume": 653.0}, {"date": "2025-09-08", "close": 5.3024, "volume": 2062.0}, {"date": "2025-09-09", "close": 6.8508, "volume": 711623.0}, {"date": "2025-09-10", "close": 6.4521, "volume": 28832.0}, {"date": "2025-09-11", "close": 6.5099, "volume": 13287.0}, {"date": "2025-09-12", "close": 8.5748, "volume": 77746.0}, {"date": "2025-09-15", "close": 7.921, "volume": 247824.0}, {"date": "2025-09-16", "close": 12.3198, "volume": 5908850.0}, {"date": "2025-09-17", "close": 14.2097, "volume": 223056.0}, {"date": "2025-09-18", "close": 12.3548, "volume": 79586.0}, {"date": "2025-09-19", "close": 11.4098, "volume": 46090.0}, {"date": "2025-09-22", "close": 9.2398, "volume": 38375.0}, {"date": "2025-09-23", "close": 8.9598, "volume": 17398.0}, {"date": "2025-09-24", "close": 8.1198, "volume": 17254.0}, {"date": "2025-09-25", "close": 8.7498, "volume": 16542.0}, {"date": "2025-09-26", "close": 8.3291, "volume": 8137.0}, {"date": "2025-09-29", "close": 10.3598, "volume": 86086.0}, {"date": "2025-09-30", "close": 8.5405, "volume": 14122.0}, {"date": "2025-10-01", "close": 7.8048, "volume": 13487.0}, {"date": "2025-10-02", "close": 7.9511, "volume": 5539.0}, {"date": "2025-10-03", "close": 7.8398, "volume": 10636.0}, {"date": "2025-10-06", "close": 9.0228, "volume": 417887.0}, {"date": "2025-10-07", "close": 12.8797, "volume": 5038639.0}, {"date": "2025-10-08", "close": 11.8998, "volume": 164609.0}, {"date": "2025-10-09", "close": 11.8998, "volume": 52737.0}, {"date": "2025-10-10", "close": 11.3398, "volume": 33119.0}, {"date": "2025-10-13", "close": 10.8498, "volume": 8885.0}, {"date": "2025-10-14", "close": 10.2198, "volume": 16819.0}, {"date": "2025-10-15", "close": 9.7998, "volume": 43609.0}, {"date": "2025-10-16", "close": 9.8698, "volume": 10642.0}, {"date": "2025-10-17", "close": 9.8698, "volume": 10551.0}, {"date": "2025-10-20", "close": 10.3598, "volume": 10967.0}, {"date": "2025-10-21", "close": 10.1498, "volume": 10809.0}, {"date": "2025-10-22", "close": 9.8698, "volume": 10821.0}, {"date": "2025-10-23", "close": 10.2198, "volume": 16095.0}, {"date": "2025-10-24", "close": 10.5698, "volume": 13292.0}, {"date": "2025-10-27", "close": 10.3598, "volume": 5262.0}, {"date": "2025-10-28", "close": 10.1498, "volume": 8296.0}, {"date": "2025-10-29", "close": 9.9398, "volume": 8940.0}, {"date": "2025-10-30", "close": 9.8698, "volume": 4339.0}, {"date": "2025-10-31", "close": 10.0448, "volume": 3681.0}, {"date": "2025-11-03", "close": 10.2198, "volume": 2380.0}, {"date": "2025-11-04", "close": 9.3798, "volume": 5506.0}, {"date": "2025-11-05", "close": 9.5898, "volume": 1184.0}, {"date": "2025-11-06", "close": 8.5398, "volume": 8959.0}, {"date": "2025-11-07", "close": 7.9798, "volume": 6087.0}, {"date": "2025-11-10", "close": 8.1198, "volume": 5351.0}, {"date": "2025-11-11", "close": 8.0498, "volume": 1574.0}, {"date": "2025-11-12", "close": 8.1898, "volume": 2935.0}, {"date": "2025-11-13", "close": 7.8398, "volume": 4226.0}, {"date": "2025-11-14", "close": 7.9798, "volume": 7649.0}, {"date": "2025-11-17", "close": 7.4199, "volume": 4174.0}, {"date": "2025-11-18", "close": 7.2099, "volume": 1833.0}, {"date": "2025-11-19", "close": 7.1399, "volume": 2756.0}, {"date": "2025-11-20", "close": 7.2799, "volume": 2602.0}, {"date": "2025-11-21", "close": 6.3006, "volume": 1793.0}, {"date": "2025-11-24", "close": 6.3475, "volume": 4878.0}, {"date": "2025-11-25", "close": 6.4112, "volume": 271.0}, {"date": "2025-11-26", "close": 6.3083, "volume": 5360.0}, {"date": "2025-11-28", "close": 6.9649, "volume": 865.0}, {"date": "2025-12-01", "close": 6.6499, "volume": 2435.0}, {"date": "2025-12-02", "close": 6.4931, "volume": 1268.0}, {"date": "2025-12-03", "close": 6.3419, "volume": 1219.0}, {"date": "2025-12-04", "close": 6.2563, "volume": 5970.0}, {"date": "2025-12-05", "close": 6.4399, "volume": 925.0}, {"date": "2025-12-08", "close": 6.5799, "volume": 303.0}, {"date": "2025-12-09", "close": 6.4301, "volume": 67737.0}, {"date": "2025-12-10", "close": 7.3499, "volume": 46131.0}, {"date": "2025-12-11", "close": 6.5099, "volume": 10442.0}, {"date": "2025-12-12", "close": 7.5948, "volume": 86484.0}, {"date": "2025-12-15", "close": 7.1399, "volume": 10570.0}, {"date": "2025-12-16", "close": 6.652, "volume": 5570.0}, {"date": "2025-12-17", "close": 6.4945, "volume": 1962.0}, {"date": "2025-12-18", "close": 6.162, "volume": 2429.0}, {"date": "2025-12-19", "close": 6.1844, "volume": 2898.0}, {"date": "2025-12-22", "close": 5.9212, "volume": 7129.0}, {"date": "2025-12-23", "close": 5.7749, "volume": 5960.0}, {"date": "2025-12-24", "close": 5.5355, "volume": 2439.0}, {"date": "2025-12-26", "close": 5.3759, "volume": 2543.0}, {"date": "2025-12-29", "close": 5.4452, "volume": 2865.0}, {"date": "2025-12-30", "close": 5.4389, "volume": 1134.0}, {"date": "2025-12-31", "close": 4.9888, "volume": 7211.0}, {"date": "2026-01-02", "close": 4.9153, "volume": 2175.0}, {"date": "2026-01-05", "close": 4.8936, "volume": 454.0}, {"date": "2026-01-06", "close": 4.8908, "volume": 1188.0}, {"date": "2026-01-07", "close": 4.867, "volume": 1014.0}, {"date": "2026-01-08", "close": 4.8516, "volume": 3511.0}, {"date": "2026-01-09", "close": 4.8299, "volume": 629.0}, {"date": "2026-01-12", "close": 4.5177, "volume": 1930.0}, {"date": "2026-01-13", "close": 4.5499, "volume": 2358.0}, {"date": "2026-01-14", "close": 4.5709, "volume": 2828.0}, {"date": "2026-01-15", "close": 4.6549, "volume": 5364.0}, {"date": "2026-01-16", "close": 4.4799, "volume": 7649.0}, {"date": "2026-01-20", "close": 4.2412, "volume": 5422.0}, {"date": "2026-01-21", "close": 5.4879, "volume": 42363.0}, {"date": "2026-01-22", "close": 5.1239, "volume": 4017.0}, {"date": "2026-01-23", "close": 4.8089, "volume": 3303.0}, {"date": "2026-01-26", "close": 4.8306, "volume": 1064.0}, {"date": "2026-01-27", "close": 4.8306, "volume": 2602.0}, {"date": "2026-01-28", "close": 4.9342, "volume": 2974.0}, {"date": "2026-01-29", "close": 4.9349, "volume": 6847.0}, {"date": "2026-01-30", "close": 4.7599, "volume": 2338.0}, {"date": "2026-02-02", "close": 5.0399, "volume": 1374.0}, {"date": "2026-02-03", "close": 4.9349, "volume": 611.0}, {"date": "2026-02-04", "close": 4.3763, "volume": 7913.0}, {"date": "2026-02-05", "close": 4.839, "volume": 2217.0}, {"date": "2026-02-06", "close": 4.9447, "volume": 1843.0}, {"date": "2026-02-09", "close": 4.7207, "volume": 654.0}, {"date": "2026-02-10", "close": 4.9524, "volume": 2482.0}, {"date": "2026-02-11", "close": 4.9699, "volume": 1904.0}, {"date": "2026-02-12", "close": 5.2289, "volume": 188282.0}, {"date": "2026-02-13", "close": 5.2289, "volume": 6132.0}, {"date": "2026-02-17", "close": 5.1554, "volume": 2732.0}, {"date": "2026-02-18", "close": 5.1099, "volume": 3472.0}, {"date": "2026-02-19", "close": 5.0399, "volume": 1580.0}, {"date": "2026-02-20", "close": 5.1799, "volume": 1227.0}, {"date": "2026-02-23", "close": 5.049, "volume": 468.0}, {"date": "2026-02-24", "close": 5.0189, "volume": 216.0}, {"date": "2026-02-25", "close": 5.2079, "volume": 631.0}, {"date": "2026-02-26", "close": 4.9657, "volume": 2050.0}, {"date": "2026-02-27", "close": 5.0329, "volume": 658.0}, {"date": "2026-03-02", "close": 4.9398, "volume": 2632.0}, {"date": "2026-03-03", "close": 4.6899, "volume": 273799.0}, {"date": "2026-03-04", "close": 6.0899, "volume": 205350.0}, {"date": "2026-03-05", "close": 5.7399, "volume": 15033.0}, {"date": "2026-03-06", "close": 5.5635, "volume": 4393.0}, {"date": "2026-03-09", "close": 4.8999, "volume": 6081.0}, {"date": "2026-03-10", "close": 4.8929, "volume": 2419.0}, {"date": "2026-03-11", "close": 4.9839, "volume": 5545.0}, {"date": "2026-03-12", "close": 4.6584, "volume": 3412.0}, {"date": "2026-03-13", "close": 5.1211, "volume": 12671.0}, {"date": "2026-03-16", "close": 4.685, "volume": 6796.0}, {"date": "2026-03-17", "close": 4.5205, "volume": 1104.0}, {"date": "2026-03-18", "close": 4.1362, "volume": 1658.0}, {"date": "2026-03-19", "close": 4.1649, "volume": 2915.0}, {"date": "2026-03-20", "close": 4.5499, "volume": 5763.0}, {"date": "2026-03-23", "close": 4.1467, "volume": 1975.0}, {"date": "2026-03-24", "close": 4.1943, "volume": 1405.0}, {"date": "2026-03-25", "close": 4.2384, "volume": 2401.0}, {"date": "2026-03-26", "close": 4.2895, "volume": 2415.0}, {"date": "2026-03-27", "close": 3.7799, "volume": 6517.0}, {"date": "2026-03-30", "close": 3.3613, "volume": 6313.0}, {"date": "2026-03-31", "close": 3.5671, "volume": 4170.0}, {"date": "2026-04-01", "close": 5.1141, "volume": 27244.0}, {"date": "2026-04-02", "close": 5.4039, "volume": 11568.0}, {"date": "2026-04-06", "close": 5.6069, "volume": 10638.0}, {"date": "2026-04-07", "close": 5.6307, "volume": 2957.0}, {"date": "2026-04-08", "close": 5.2961, "volume": 4162.0}, {"date": "2026-04-09", "close": 5.294, "volume": 3417.0}, {"date": "2026-04-10", "close": 4.5989, "volume": 2865.0}, {"date": "2026-04-13", "close": 5.5999, "volume": 7072.0}, {"date": "2026-04-14", "close": 5.3696, "volume": 909.0}, {"date": "2026-04-15", "close": 5.0364, "volume": 1078.0}, {"date": "2026-04-16", "close": 4.6479, "volume": 1183.0}, {"date": "2026-04-17", "close": 4.5149, "volume": 3248.0}, {"date": "2026-04-20", "close": 4.1306, "volume": 5794.0}, {"date": "2026-04-21", "close": 4.335, "volume": 4561.0}, {"date": "2026-04-22", "close": 4.8663, "volume": 2493.0}, {"date": "2026-04-23", "close": 4.6199, "volume": 1817.0}, {"date": "2026-04-24", "close": 4.6003, "volume": 2962.0}, {"date": "2026-04-27", "close": 4.7424, "volume": 2865.0}, {"date": "2026-04-28", "close": 4.7781, "volume": 2854.0}, {"date": "2026-04-29", "close": 4.7599, "volume": 667.0}, {"date": "2026-04-30", "close": 4.7592, "volume": 1309.0}, {"date": "2026-05-01", "close": 4.9699, "volume": 1510.0}, {"date": "2026-05-04", "close": 4.8873, "volume": 1772.0}, {"date": "2026-05-05", "close": 4.8299, "volume": 514.0}, {"date": "2026-05-06", "close": 4.6199, "volume": 2268.0}, {"date": "2026-05-07", "close": 4.6556, "volume": 2029.0}, {"date": "2026-05-08", "close": 4.6199, "volume": 803.0}, {"date": "2026-05-11", "close": 4.5534, "volume": 3331.0}, {"date": "2026-05-12", "close": 4.4302, "volume": 3028.0}, {"date": "2026-05-13", "close": 4.6899, "volume": 6332.0}, {"date": "2026-05-14", "close": 4.6913, "volume": 2418.0}, {"date": "2026-05-15", "close": 4.6899, "volume": 2277.0}, {"date": "2026-05-18", "close": 4.3469, "volume": 2738.0}, {"date": "2026-05-19", "close": 4.5065, "volume": 2635.0}, {"date": "2026-05-20", "close": 5.3549, "volume": 7867.0}, {"date": "2026-05-21", "close": 5.2653, "volume": 7837.0}, {"date": "2026-05-22", "close": 5.0553, "volume": 1210.0}, {"date": "2026-05-26", "close": 4.8649, "volume": 1702.0}, {"date": "2026-05-27", "close": 4.8978, "volume": 751.0}, {"date": "2026-05-28", "close": 4.5534, "volume": 8257.0}, {"date": "2026-05-29", "close": 4.1313, "volume": 7755.0}, {"date": "2026-06-01", "close": 5.1281, "volume": 57799.0}, {"date": "2026-06-02", "close": 5.71, "volume": 83705.0}, {"date": "2026-06-03", "close": 5.8, "volume": 133965.0}, {"date": "2026-06-04", "close": 5.69, "volume": 80985.0}, {"date": "2026-06-05", "close": 5.32, "volume": 26594.0}, {"date": "2026-06-08", "close": 5.4, "volume": 17076.0}, {"date": "2026-06-09", "close": 5.025, "volume": 7514.0}, {"date": "2026-06-10", "close": 5.045, "volume": 5102.0}, {"date": "2026-06-11", "close": 4.99, "volume": 9009.0}, {"date": "2026-06-12", "close": 4.98, "volume": 9556.0}, {"date": "2026-06-15", "close": 4.9, "volume": 24092.0}, {"date": "2026-06-16", "close": 4.83, "volume": 16445.0}, {"date": "2026-06-17", "close": 4.84, "volume": 18557.0}, {"date": "2026-06-18", "close": 5.11, "volume": 24685.0}, {"date": "2026-06-22", "close": 4.82, "volume": 17273.0}, {"date": "2026-06-23", "close": 4.75, "volume": 17156.0}, {"date": "2026-06-24", "close": 4.64, "volume": 20618.0}, {"date": "2026-06-25", "close": 4.62, "volume": 21002.0}, {"date": "2026-06-26", "close": 4.995, "volume": 19890.0}, {"date": "2026-06-29", "close": 5.3, "volume": 11949.0}, {"date": "2026-06-30", "close": 4.91, "volume": 7987.0}, {"date": "2026-07-01", "close": 5.07, "volume": 8845.0}, {"date": "2026-07-02", "close": 5.122, "volume": 3121.0}, {"date": "2026-07-06", "close": 4.83, "volume": 17342.0}, {"date": "2026-07-07", "close": 5.12, "volume": 5103.0}, {"date": "2026-07-08", "close": 5.005, "volume": 5682.0}, {"date": "2026-07-09", "close": 5.06, "volume": 5784.0}, {"date": "2026-07-10", "close": 4.955, "volume": 3398.0}, {"date": "2026-07-13", "close": 5.39, "volume": 4120.0}, {"date": "2026-07-14", "close": 5.52, "volume": 2236.0}, {"date": "2026-07-15", "close": 5.473, "volume": 5057.0}, {"date": "2026-07-16", "close": 5.05, "volume": 3325.0}, {"date": "2026-07-17", "close": 5.05, "volume": null}, {"date": "2026-07-20", "close": 5.34, "volume": 4136.0}, {"date": "2026-07-21", "close": 5.35, "volume": 3725.0}, {"date": "2026-07-22", "close": 5.35, "volume": null}, {"date": "2026-07-23", "close": 5.425, "volume": 2587.0}, {"date": "2026-07-24", "close": 5.425, "volume": null}, {"date": "2026-07-27", "close": 5.42, "volume": 2617.0}, {"date": "2026-07-28", "close": 5.1, "volume": 1740.0}, {"date": "2026-07-29", "close": 5.24, "volume": 1113.0}, {"date": "2026-07-30", "close": 5.05, "volume": 1651.0}, {"date": "2026-07-31", "close": 5.73, "volume": 13178.0}, {"date": "2026-08-03", "close": 5.57, "volume": 1053.0}, {"date": "2026-08-04", "close": 5.2, "volume": 1904.0}, {"date": "2026-08-05", "close": 5.05, "volume": 5175.0}, {"date": "2026-08-06", "close": 4.92, "volume": 5107.0}, {"date": "2026-08-07", "close": 4.65, "volume": 8360.0}, {"date": "2026-08-10", "close": 4.5599, "volume": 3342.0}, {"date": "2026-08-11", "close": 4.59, "volume": 2647.0}, {"date": "2026-08-12", "close": 4.16, "volume": 32211.0}, {"date": "2026-08-13", "close": 5.365, "volume": 82087.0}, {"date": "2026-08-14", "close": 6.38, "volume": 37140.0}, {"date": "2026-08-17", "close": 6.55, "volume": 9862.0}, {"date": "2026-08-18", "close": 6.23, "volume": 2375.0}, {"date": "2026-08-19", "close": 6.805, "volume": 6237.0}, {"date": "2026-08-20", "close": 7.25, "volume": 9760.0}, {"date": "2026-08-21", "close": 7.8, "volume": 10355.0}, {"date": "2026-08-24", "close": 7.25, "volume": 9272.0}, {"date": "2026-08-25", "close": 6.8004, "volume": 1509.0}, {"date": "2026-08-26", "close": 6.33, "volume": 1662.0}, {"date": "2026-08-27", "close": 6.735, "volume": 5570.0}, {"date": "2026-08-28", "close": 6.735, "volume": null}, {"date": "2026-08-31", "close": 6.18, "volume": 2811.0}, {"date": "2026-09-01", "close": 6.01, "volume": 4287.0}, {"date": "2026-09-02", "close": 6.45, "volume": 6666.0}, {"date": "2026-09-03", "close": 7.55, "volume": 339167.0}, {"date": "2026-09-04", "close": 8.05, "volume": 8596.0}, {"date": "2026-09-08", "close": 8.69, "volume": 11564.0}, {"date": "2026-09-09", "close": 8.5, "volume": 22721.0}, {"date": "2026-09-10", "close": 8.39, "volume": 9734.0}, {"date": "2026-09-11", "close": 8.74, "volume": 13658.0}, {"date": "2026-09-14", "close": 9.155, "volume": 8913.0}, {"date": "2026-09-15", "close": 8.2475, "volume": 25521.0}, {"date": "2026-09-16", "close": 7.6, "volume": 22324.0}, {"date": "2026-09-17", "close": 7.84, "volume": 15238.0}, {"date": "2026-09-18", "close": 7.37, "volume": 18186.0}, {"date": "2026-09-21", "close": 7.49, "volume": 11422.0}, {"date": "2026-09-22", "close": 7.6, "volume": 4644.0}], "refreshing": true}