{"ticker": "PROF", "overview": {"cik": "1628808", "ticker": "PROF", "name": "Profound Medical Corp.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "Canada", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005575", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005322", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001171843-26-004863", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004740", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001171843-26-004654", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001709", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062509", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001104659-26-062367", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004996", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001171843-26-003441", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-12", "title": "FORM S-3", "accession": "0001104659-26-059487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057198", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003160", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001171843-26-002497", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001171843-26-002426", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001171843-26-002146", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001171843-26-001971", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001171843-26-001553", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001104659-26-025822", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001171843-26-001406", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001104659-26-024153", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001362", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 100150.685, "sell_n": 0, "sell_sum": 0, "net": 100150.685, "insiders": 1, "first_date": "2025-05-16", "last_date": "2025-05-16"}, "metrics": {"ticker": "PROF", "has_prices": true, "as_of": "2026-09-22", "last": 5.89, "prev_close": 6.1, "change": -0.20999999999999996, "change_pct": -0.034426229508196717, "session_volume": 87912.0, "vwap_5": 5.955277756235449, "vwap_20": 6.351741904635152, "vwap_60": 6.919084719822166, "vwap_250": 6.72085624164442, "high_52w": 8.65, "low_52w": 5.06, "avg_volume_20": 123600.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-25-003336", "src": "INSIDERS", "ticker": "PROF", "cik": "1628808", "company": "Profound Medical Corp.", "company_raw": "Profound Medical Corp.", "who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100150.685, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Canada", "headline": "PROF catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1628808/000117184325003336/0001171843-25-003336-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771280}], "recent_buys": [{"id": "0001171843-25-003336", "src": "INSIDERS", "ticker": "PROF", "cik": "1628808", "company": "Profound Medical Corp.", "company_raw": "Profound Medical Corp.", "who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100150.685, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Canada", "headline": "PROF catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1628808/000117184325003336/0001171843-25-003336-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771280}], "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": "Profound Medical Corp. - common stock", "new_value": "Profound Medical Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001628808", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001628808", "applied": 1, "detected_at": "2026-10-27T02:34:31.248510"}]}, "key_people": [{"who": "Arun Swarup Menawat", "who_key": "Menawat Arun Swarup", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 100150.685, "sold": 0, "net": 100150.685, "trades": 1, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 100150.685, "date": "2025-05-16", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1628808/000117184325003336/0001171843-25-003336-index.htm"}], "latest": {"action": "BUY", "amount": 100150.685, "date": "2025-05-16", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1628808/000117184325003336/0001171843-25-003336-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005575", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005322", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001171843-26-004863", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001171843-26-004740", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001171843-26-004654", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001709", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062509", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-05-15", "title": "Form CORRESP", "accession": "0001104659-26-062367", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-15", "title": "Form UPLOAD", "accession": "0000000000-26-004996", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001171843-26-003441", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-12", "title": "FORM S-3", "accession": "0001104659-26-059487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057198", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003160", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001171843-26-002497", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001171843-26-002426", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001171843-26-002146", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001171843-26-001971", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001171843-26-001553", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001104659-26-025822", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "FORM 8-K", "accession": "0001171843-26-001406", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "Annual report", "accession": "0001104659-26-024153", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001362", "price_sensitive": true}], "performance": {"ticker": "PROF", "has_prices": true, "summary": {"n": 1, "avg": 0.18036072144288565, "win_rate": 1.0, "best": 0.18036072144288565, "worst": 0.18036072144288565, "as_of": "2026-09-22"}, "buys": [{"who": "Menawat Arun Swarup", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 100150.685, "date": "2025-05-16", "score": 49.4, "ref_price": 4.99, "return": 0.18036072144288565}]}, "price_series": [{"date": "2016-09-22", "close": 10.497, "volume": null}, {"date": "2016-09-23", "close": 10.497, "volume": null}, {"date": "2016-09-26", "close": 9.654, "volume": 172.0}, {"date": "2016-09-27", "close": 9.654, "volume": null}, {"date": "2016-09-28", "close": 9.654, "volume": null}, {"date": "2016-09-29", "close": 9.654, "volume": null}, {"date": "2016-09-30", "close": 9.508, "volume": 210.0}, {"date": "2016-10-03", "close": 9.508, "volume": null}, {"date": "2016-10-04", "close": 9.508, "volume": null}, {"date": "2016-10-05", "close": 9.508, "volume": null}, {"date": "2016-10-06", "close": 9.508, "volume": null}, {"date": "2016-10-07", "close": 9.508, "volume": null}, {"date": "2016-10-10", "close": 9.508, "volume": null}, {"date": "2016-10-11", "close": 8.881, "volume": 119.0}, {"date": "2016-10-12", "close": 8.881, "volume": null}, {"date": "2016-10-13", "close": 8.881, "volume": null}, {"date": "2016-10-14", "close": 8.72, "volume": 473.0}, {"date": "2016-10-17", "close": 8.755, "volume": 359.0}, {"date": "2016-10-18", "close": 8.755, "volume": null}, {"date": "2016-10-19", "close": 7.95, "volume": 100.0}, {"date": "2016-10-20", "close": 7.95, "volume": null}, {"date": "2016-10-21", "close": 7.95, "volume": null}, {"date": "2016-10-24", "close": 7.95, "volume": null}, {"date": "2016-10-25", "close": 7.95, "volume": null}, {"date": "2016-10-26", "close": 7.95, "volume": null}, {"date": "2016-10-27", "close": 7.95, "volume": null}, {"date": "2016-10-28", "close": 7.95, "volume": null}, {"date": "2016-10-31", "close": 7.95, "volume": null}, {"date": "2016-11-01", "close": 8.013, "volume": 63.0}, {"date": "2016-11-02", "close": 8.013, "volume": null}, {"date": "2016-11-03", "close": 8.013, "volume": null}, {"date": "2016-11-04", "close": 7.439, "volume": 17.0}, {"date": "2016-11-07", "close": 7.439, "volume": null}, {"date": "2016-11-08", "close": 7.439, "volume": null}, {"date": "2016-11-09", "close": 7.479, "volume": 133.0}, {"date": "2016-11-10", "close": 7.479, "volume": null}, {"date": "2016-11-11", "close": 6.975, "volume": 110.0}, {"date": "2016-11-14", "close": 6.975, "volume": null}, {"date": "2016-11-15", "close": 6.975, "volume": null}, {"date": "2016-11-16", "close": 6.975, "volume": null}, {"date": "2016-11-17", "close": 7.403, "volume": 95.0}, {"date": "2016-11-18", "close": 7.403, "volume": null}, {"date": "2016-11-21", "close": 7.954, "volume": 1500.0}, {"date": "2016-11-22", "close": 7.668, "volume": 642.0}, {"date": "2016-11-23", "close": 7.668, "volume": null}, {"date": "2016-11-25", "close": 7.668, "volume": null}, {"date": "2016-11-28", "close": 7.668, "volume": null}, {"date": "2016-11-29", "close": 7.668, "volume": null}, {"date": "2016-11-30", "close": 7.668, "volume": null}, {"date": "2016-12-01", "close": 7.502, "volume": 55.0}, {"date": "2016-12-02", "close": 7.542, "volume": 1208.0}, {"date": "2016-12-05", "close": 7.542, "volume": null}, {"date": "2016-12-06", "close": 7.657, "volume": 280.0}, {"date": "2016-12-07", "close": 7.657, "volume": null}, {"date": "2016-12-08", "close": 7.69, "volume": 426.0}, {"date": "2016-12-09", "close": 7.537, "volume": 880.0}, {"date": "2016-12-12", "close": 7.537, "volume": null}, {"date": "2016-12-13", "close": 7.826, "volume": 127.0}, {"date": "2016-12-14", "close": 7.826, "volume": null}, {"date": "2016-12-15", "close": 7.976, "volume": 158.0}, {"date": "2016-12-16", "close": 7.976, "volume": null}, {"date": "2016-12-19", "close": 7.89, "volume": 25.0}, {"date": "2016-12-20", "close": 7.89, "volume": null}, {"date": "2016-12-21", "close": 7.886, "volume": 100.0}, {"date": "2016-12-22", "close": 8.499, "volume": 132.0}, {"date": "2016-12-23", "close": 8.499, "volume": null}, {"date": "2016-12-27", "close": 8.499, "volume": null}, {"date": "2016-12-28", "close": 8.499, "volume": null}, {"date": "2016-12-29", "close": 7.957, "volume": 70.0}, {"date": "2016-12-30", "close": 7.957, "volume": null}, {"date": "2017-01-03", "close": 7.957, "volume": null}, {"date": "2017-01-04", "close": 8.328, "volume": 500.0}, {"date": "2017-01-05", "close": 8.268, "volume": 104.0}, {"date": "2017-01-06", "close": 8.268, "volume": null}, {"date": "2017-01-09", "close": 7.838, "volume": 20.0}, {"date": "2017-01-10", "close": 7.925, "volume": 54.0}, {"date": "2017-01-11", "close": 8.019, "volume": 100.0}, {"date": "2017-01-12", "close": 7.756, "volume": 180.0}, {"date": "2017-01-13", "close": 7.756, "volume": null}, {"date": "2017-01-17", "close": 7.756, "volume": null}, {"date": "2017-01-18", "close": 7.756, "volume": null}, {"date": "2017-01-19", "close": 7.863, "volume": 1050.0}, {"date": "2017-01-20", "close": 7.863, "volume": null}, {"date": "2017-01-23", "close": 7.877, "volume": 120.0}, {"date": "2017-01-24", "close": 7.877, "volume": null}, {"date": "2017-01-25", "close": 7.877, "volume": null}, {"date": "2017-01-26", "close": 7.83, "volume": 416.0}, {"date": "2017-01-27", "close": 7.83, "volume": null}, {"date": "2017-01-30", "close": 7.83, "volume": null}, {"date": "2017-01-31", "close": 7.83, "volume": null}, {"date": "2017-02-01", "close": 7.83, "volume": null}, {"date": "2017-02-02", "close": 7.83, "volume": null}, {"date": "2017-02-03", "close": 7.792, "volume": 596.0}, {"date": "2017-02-06", "close": 7.523, "volume": 141.0}, {"date": "2017-02-07", "close": 7.523, "volume": null}, {"date": "2017-02-08", "close": 7.523, "volume": null}, {"date": "2017-02-09", "close": 7.672, "volume": 151.0}, {"date": "2017-02-10", "close": 7.672, "volume": null}, {"date": "2017-02-13", "close": 7.672, "volume": null}, {"date": "2017-02-14", "close": 7.672, "volume": null}, {"date": "2017-02-15", "close": 7.672, "volume": null}, {"date": "2017-02-16", "close": 7.237, "volume": 167.0}, {"date": "2017-02-17", "close": 7.237, "volume": null}, {"date": "2017-02-21", "close": 7.237, "volume": null}, {"date": "2017-02-22", "close": 7.237, "volume": null}, {"date": "2017-02-23", "close": 7.363, "volume": 222.0}, {"date": "2017-02-24", "close": 7.363, "volume": null}, {"date": "2017-02-27", "close": 7.363, "volume": null}, {"date": "2017-02-28", "close": 7.363, "volume": null}, {"date": "2017-03-01", "close": 7.363, "volume": null}, {"date": "2017-03-02", "close": 7.363, "volume": null}, {"date": "2017-03-03", "close": 6.731, "volume": 74.0}, {"date": "2017-03-06", "close": 6.764, "volume": 112.0}, {"date": "2017-03-07", "close": 6.764, "volume": null}, {"date": "2017-03-08", "close": 6.764, "volume": null}, {"date": "2017-03-09", "close": 6.764, "volume": null}, {"date": "2017-03-10", "close": 6.764, "volume": null}, {"date": "2017-03-13", "close": 6.764, "volume": null}, {"date": "2017-03-14", "close": 5.528, "volume": 979.0}, {"date": "2017-03-15", "close": 5.895, "volume": 112.0}, {"date": "2017-03-16", "close": 6.04, "volume": 157.0}, {"date": "2017-03-17", "close": 6.04, "volume": null}, {"date": "2017-03-20", "close": 6.04, "volume": null}, {"date": "2017-03-21", "close": 6.04, "volume": null}, {"date": "2017-03-22", "close": 6.04, "volume": null}, {"date": "2017-03-23", "close": 7.22, "volume": 177.0}, {"date": "2017-03-24", "close": 7.22, "volume": null}, {"date": "2017-03-27", "close": 7.22, "volume": null}, {"date": "2017-03-28", "close": 7.22, "volume": null}, {"date": "2017-03-29", "close": 7.22, "volume": null}, {"date": "2017-03-30", "close": 7.22, "volume": null}, {"date": "2017-03-31", "close": 7.22, "volume": null}, {"date": "2017-04-03", "close": 7.22, "volume": null}, {"date": "2017-04-04", "close": 7.22, "volume": null}, {"date": "2017-04-05", "close": 7.22, "volume": null}, {"date": "2017-04-06", "close": 7.86, "volume": 211.0}, {"date": "2017-04-07", "close": 7.425, "volume": 173.0}, {"date": "2017-04-10", "close": 7.445, "volume": 39.0}, {"date": "2017-04-11", "close": 7.445, "volume": null}, {"date": "2017-04-12", "close": 7.445, "volume": null}, {"date": "2017-04-13", "close": 7.85, "volume": 59.0}, {"date": "2017-04-17", "close": 6.836, "volume": 231.0}, {"date": "2017-04-18", "close": 6.966, "volume": 519.0}, {"date": "2017-04-19", "close": 6.966, "volume": null}, {"date": "2017-04-20", "close": 7.59, "volume": 126.0}, {"date": "2017-04-21", "close": 7.59, "volume": null}, {"date": "2017-04-24", "close": 7.59, "volume": null}, {"date": "2017-04-25", "close": 7.59, "volume": null}, {"date": "2017-04-26", "close": 7.59, "volume": null}, {"date": "2017-04-27", "close": 7.746, "volume": 2001.0}, {"date": "2017-04-28", "close": 7.746, "volume": null}, {"date": "2017-05-01", "close": 7.746, "volume": null}, {"date": "2017-05-02", "close": 7.746, "volume": null}, {"date": "2017-05-03", "close": 7.1, "volume": 465.0}, {"date": "2017-05-04", "close": 7.1, "volume": null}, {"date": "2017-05-05", "close": 7.1, "volume": null}, {"date": "2017-05-08", "close": 7.1, "volume": null}, {"date": "2017-05-09", "close": 7.1, "volume": null}, {"date": "2017-05-10", "close": 7.1, "volume": null}, {"date": "2017-05-11", "close": 6.573, "volume": 179.0}, {"date": "2017-05-12", "close": 6.582, "volume": 398.0}, {"date": "2017-05-15", "close": 6.582, "volume": null}, {"date": "2017-05-16", "close": 6.582, "volume": null}, {"date": "2017-05-17", "close": 6.582, "volume": null}, {"date": "2017-05-18", "close": 6.582, "volume": null}, {"date": "2017-05-19", "close": 6.582, "volume": null}, {"date": "2017-05-22", "close": 6.582, "volume": null}, {"date": "2017-05-23", "close": 6.64, "volume": 100.0}, {"date": "2017-05-24", "close": 6.712, "volume": 97.0}, {"date": "2017-05-25", "close": 6.712, "volume": null}, {"date": "2017-05-26", "close": 6.712, "volume": null}, {"date": "2017-05-30", "close": 6.712, "volume": null}, {"date": "2017-05-31", "close": 6.712, "volume": null}, {"date": "2017-06-01", "close": 6.72, "volume": 97.0}, {"date": "2017-06-02", "close": 6.72, "volume": null}, {"date": "2017-06-05", "close": 6.72, "volume": null}, {"date": "2017-06-06", "close": 6.72, "volume": null}, {"date": "2017-06-07", "close": 6.72, "volume": null}, {"date": "2017-06-08", "close": 6.72, "volume": null}, {"date": "2017-06-09", "close": 7.01, "volume": 60.0}, {"date": "2017-06-12", "close": 6.9, "volume": 51.0}, {"date": "2017-06-13", "close": 6.9, "volume": null}, {"date": "2017-06-14", "close": 6.9, "volume": null}, {"date": "2017-06-15", "close": 6.9, "volume": null}, {"date": "2017-06-16", "close": 6.9, "volume": null}, {"date": "2017-06-19", "close": 6.9, "volume": null}, {"date": "2017-06-20", "close": 6.803, "volume": 359.0}, {"date": "2017-06-21", "close": 6.803, "volume": null}, {"date": "2017-06-22", "close": 6.803, "volume": null}, {"date": "2017-06-23", "close": 6.8, "volume": 200.0}, {"date": "2017-06-26", "close": 6.84, "volume": 41.0}, {"date": "2017-06-27", "close": 6.853, "volume": 96.0}, {"date": "2017-06-28", "close": 6.853, "volume": null}, {"date": "2017-06-29", "close": 6.763, "volume": 360.0}, {"date": "2017-06-30", "close": 6.91, "volume": 276.0}, {"date": "2017-07-03", "close": 6.91, "volume": null}, {"date": "2017-07-05", "close": 8.04, "volume": 37.0}, {"date": "2017-07-06", "close": 8.06, "volume": 70.0}, {"date": "2017-07-07", "close": 8.06, "volume": null}, {"date": "2017-07-10", "close": 8.06, "volume": null}, {"date": "2017-07-11", "close": 8.182, "volume": 278.0}, {"date": "2017-07-12", "close": 8.23, "volume": 200.0}, {"date": "2017-07-13", "close": 8.5, "volume": 500.0}, {"date": "2017-07-14", "close": 8.161, "volume": 195.0}, {"date": "2017-07-17", "close": 8.094, "volume": 84.0}, {"date": "2017-07-18", "close": 8.181, "volume": 120.0}, {"date": "2017-07-19", "close": 0.03, "volume": 548.0}, {"date": "2017-07-20", "close": 0.03, "volume": null}, {"date": "2017-07-21", "close": 0.03, "volume": null}, {"date": "2017-07-24", "close": 7.95, "volume": 478.0}, {"date": "2017-07-25", "close": 7.95, "volume": null}, {"date": "2017-07-26", "close": 7.948, "volume": 119.0}, {"date": "2017-07-27", "close": 7.992, "volume": 300.0}, {"date": "2017-07-28", "close": 7.992, "volume": null}, {"date": "2017-07-31", "close": 7.992, "volume": null}, {"date": "2017-08-01", "close": 8.439, "volume": 61.0}, {"date": "2017-08-02", "close": 8.439, "volume": null}, {"date": "2017-08-03", "close": 8.439, "volume": null}, {"date": "2017-08-04", "close": 8.439, "volume": null}, {"date": "2017-08-07", "close": 8.439, "volume": null}, {"date": "2017-08-08", "close": 8.439, "volume": null}, {"date": "2017-08-09", "close": 8.439, "volume": null}, {"date": "2017-08-10", "close": 9.083, "volume": 70.0}, {"date": "2017-08-11", "close": 9.083, "volume": null}, {"date": "2017-08-14", "close": 9.083, "volume": null}, {"date": "2017-08-15", "close": 8.4, "volume": 195.0}, {"date": "2017-08-16", "close": 8.4, "volume": null}, {"date": "2017-08-17", "close": 8.4, "volume": null}, {"date": "2017-08-18", "close": 8.4, "volume": null}, {"date": "2017-08-21", "close": 8.4, "volume": 79.0}, {"date": "2017-08-22", "close": 8.4, "volume": null}, {"date": "2017-08-23", "close": 8.4, "volume": null}, {"date": "2017-08-24", "close": 8.4, "volume": null}, {"date": "2017-08-25", "close": 8.4, "volume": null}, {"date": "2017-08-28", "close": 8.4, "volume": null}, {"date": "2017-08-29", "close": 7.952, "volume": 83.0}, {"date": "2017-08-30", "close": 7.952, "volume": null}, {"date": "2017-08-31", "close": 7.952, "volume": null}, {"date": "2017-09-01", "close": 7.635, "volume": 20.0}, {"date": "2017-09-05", "close": 7.952, "volume": 83.0}, {"date": "2017-09-06", "close": 7.952, "volume": null}, {"date": "2017-09-07", "close": 7.952, "volume": null}, {"date": "2017-09-08", "close": 7.952, "volume": null}, {"date": "2017-09-11", "close": 7.94, "volume": 89.0}, {"date": "2017-09-12", "close": 7.907, "volume": 110.0}, {"date": "2017-09-13", "close": 7.907, "volume": null}, {"date": "2017-09-14", "close": 7.816, "volume": 32.0}, {"date": "2017-09-15", "close": 7.816, "volume": null}, {"date": "2017-09-18", "close": 7.45, "volume": 528.0}, {"date": "2017-09-19", "close": 7.45, "volume": null}, {"date": "2017-09-20", "close": 7.45, "volume": null}, {"date": "2017-09-21", "close": 7.45, "volume": null}, {"date": "2017-09-22", "close": 7.45, "volume": null}, {"date": "2017-09-25", "close": 7.45, "volume": null}, {"date": "2017-09-26", "close": 7.7, "volume": 125.0}, {"date": "2017-09-27", "close": 7.7, "volume": null}, {"date": "2017-09-28", "close": 7.797, "volume": 600.0}, {"date": "2017-09-29", "close": 7.797, "volume": null}, {"date": "2017-10-02", "close": 7.797, "volume": null}, {"date": "2017-10-03", "close": 7.797, "volume": null}, {"date": "2017-10-04", "close": 7.797, "volume": null}, {"date": "2017-10-05", "close": 7.797, "volume": null}, {"date": "2017-10-06", "close": 12.5, "volume": 99.0}, {"date": "2017-10-09", "close": 12.5, "volume": null}, {"date": "2017-10-10", "close": 7.218, "volume": 283.0}, {"date": "2017-10-11", "close": 7.218, "volume": null}, {"date": "2017-10-12", "close": 7.11, "volume": 242.0}, {"date": "2017-10-13", "close": 7.11, "volume": null}, {"date": "2017-10-16", "close": 7.11, "volume": null}, {"date": "2017-10-17", "close": 6.725, "volume": 337.0}, {"date": "2017-10-18", "close": 6.725, "volume": null}, {"date": "2017-10-19", "close": 7.16, "volume": 56.0}, {"date": "2017-10-20", "close": 7.16, "volume": null}, {"date": "2017-10-23", "close": 7.16, "volume": null}, {"date": "2017-10-24", "close": 6.356, "volume": 103.0}, {"date": "2017-10-25", "close": 6.356, "volume": null}, {"date": "2017-10-26", "close": 6.36, "volume": 200.0}, {"date": "2017-10-27", "close": 6.561, "volume": 1198.0}, {"date": "2017-10-30", "close": 6.66, "volume": 99.0}, {"date": "2017-10-31", "close": 6.66, "volume": null}, {"date": "2017-11-01", "close": 6.66, "volume": null}, {"date": "2017-11-02", "close": 6.66, "volume": null}, {"date": "2017-11-03", "close": 6.66, "volume": null}, {"date": "2017-11-06", "close": 6.7, "volume": 99.0}, {"date": "2017-11-07", "close": 6.7, "volume": null}, {"date": "2017-11-08", "close": 6.7, "volume": null}, {"date": "2017-11-09", "close": 6.7, "volume": null}, {"date": "2017-11-10", "close": 7.5, "volume": 500.0}, {"date": "2017-11-13", "close": 6.24, "volume": 103.0}, {"date": "2017-11-14", "close": 6.24, "volume": null}, {"date": "2017-11-15", "close": 6.24, "volume": null}, {"date": "2017-11-16", "close": 7.469, "volume": 150.0}, {"date": "2017-11-17", "close": 6.84, "volume": 2770.0}, {"date": "2017-11-20", "close": 6.9, "volume": 200.0}, {"date": "2017-11-21", "close": 6.9, "volume": null}, {"date": "2017-11-22", "close": 6.25, "volume": 150.0}, {"date": "2017-11-24", "close": 6.25, "volume": null}, {"date": "2017-11-27", "close": 6.25, "volume": null}, {"date": "2017-11-28", "close": 5.257, "volume": 430.0}, {"date": "2017-11-29", "close": 5.257, "volume": null}, {"date": "2017-11-30", "close": 5.257, "volume": null}, {"date": "2017-12-01", "close": 5.257, "volume": null}, {"date": "2017-12-04", "close": 5.257, "volume": null}, {"date": "2017-12-05", "close": 6.666, "volume": 129.0}, {"date": "2017-12-06", "close": 6.666, "volume": null}, {"date": "2017-12-07", "close": 6.666, "volume": null}, {"date": "2017-12-08", "close": 6.666, "volume": null}, {"date": "2017-12-11", "close": 6.666, "volume": null}, {"date": "2017-12-12", "close": 6.619, "volume": 229.0}, {"date": "2017-12-13", "close": 6.557, "volume": 200.0}, {"date": "2017-12-14", "close": 6.557, "volume": null}, {"date": "2017-12-15", "close": 6.593, "volume": 500.0}, {"date": "2017-12-18", "close": 6.431, "volume": 250.0}, {"date": "2017-12-19", "close": 6.49, "volume": 760.0}, {"date": "2017-12-20", "close": 6.491, "volume": 800.0}, {"date": "2017-12-21", "close": 6.462, "volume": 500.0}, {"date": "2017-12-22", "close": 6.27, "volume": 575.0}, {"date": "2017-12-26", "close": 6.27, "volume": null}, {"date": "2017-12-27", "close": 6.28, "volume": 1290.0}, {"date": "2017-12-28", "close": 6.261, "volume": 110.0}, {"date": "2017-12-29", "close": 6.526, "volume": 1644.0}, {"date": "2018-01-02", "close": 6.497, "volume": 1301.0}, {"date": "2018-01-03", "close": 6.724, "volume": 81.0}, {"date": "2018-01-04", "close": 6.596, "volume": 577.0}, {"date": "2018-01-05", "close": 6.346, "volume": 361.0}, {"date": "2018-01-08", "close": 6.346, "volume": null}, {"date": "2018-01-09", "close": 6.346, "volume": null}, {"date": "2018-01-10", "close": 6.346, "volume": null}, {"date": "2018-01-11", "close": 6.7, "volume": 166.0}, {"date": "2018-01-12", "close": 6.6, "volume": 205.0}, {"date": "2018-01-16", "close": 6.57, "volume": 15.0}, {"date": "2018-01-17", "close": 6.49, "volume": 123.0}, {"date": "2018-01-18", "close": 6.395, "volume": 725.0}, {"date": "2018-01-19", "close": 6.767, "volume": 2000.0}, {"date": "2018-01-22", "close": 6.721, "volume": 930.0}, {"date": "2018-01-23", "close": 7.383, "volume": 2027.0}, {"date": "2018-01-24", "close": 7.786, "volume": 692.0}, {"date": "2018-01-25", "close": 7.786, "volume": null}, {"date": "2018-01-26", "close": 7.582, "volume": 250.0}, {"date": "2018-01-29", "close": 7.728, "volume": 1483.0}, {"date": "2018-01-30", "close": 7.728, "volume": null}, {"date": "2018-01-31", "close": 8.31, "volume": 1295.0}, {"date": "2018-02-01", "close": 8.891, "volume": 300.0}, {"date": "2018-02-02", "close": 9.002, "volume": 183.0}, {"date": "2018-02-05", "close": 9.059, "volume": 50.0}, {"date": "2018-02-06", "close": 8.66, "volume": 95.0}, {"date": "2018-02-07", "close": 8.66, "volume": null}, {"date": "2018-02-08", "close": 8.66, "volume": null}, {"date": "2018-02-09", "close": 8.66, "volume": null}, {"date": "2018-02-12", "close": 8.437, "volume": 331.0}, {"date": "2018-02-13", "close": 8.354, "volume": 720.0}, {"date": "2018-02-14", "close": 8.354, "volume": null}, {"date": "2018-02-15", "close": 8.546, "volume": 382.0}, {"date": "2018-02-16", "close": 8.546, "volume": null}, {"date": "2018-02-20", "close": 8.6, "volume": 117.0}, {"date": "2018-02-21", "close": 8.389, "volume": 1537.0}, {"date": "2018-02-22", "close": 8.389, "volume": null}, {"date": "2018-02-23", "close": 8.389, "volume": null}, {"date": "2018-02-26", "close": 8.457, "volume": 1620.0}, {"date": "2018-02-27", "close": 8.25, "volume": 68.0}, {"date": "2018-02-28", "close": 8.25, "volume": null}, {"date": "2018-03-01", "close": 8.25, "volume": null}, {"date": "2018-03-02", "close": 8.25, "volume": null}, {"date": "2018-03-05", "close": 8.799, "volume": 120.0}, {"date": "2018-03-06", "close": 8.799, "volume": null}, {"date": "2018-03-07", "close": 8.763, "volume": 81.0}, {"date": "2018-03-08", "close": 8.85, "volume": 97.0}, {"date": "2018-03-09", "close": 8.85, "volume": null}, {"date": "2018-03-12", "close": 8.85, "volume": null}, {"date": "2018-03-13", "close": 8.701, "volume": 531.0}, {"date": "2018-03-14", "close": 8.753, "volume": 100.0}, {"date": "2018-03-15", "close": 8.753, "volume": null}, {"date": "2018-03-16", "close": 8.3, "volume": 301.0}, {"date": "2018-03-19", "close": 8.283, "volume": 92.0}, {"date": "2018-03-20", "close": 7.66, "volume": 80.0}, {"date": "2018-03-21", "close": 7.755, "volume": 57.0}, {"date": "2018-03-22", "close": 7.755, "volume": null}, {"date": "2018-03-23", "close": 7.425, "volume": 1000.0}, {"date": "2018-03-26", "close": 7.549, "volume": 800.0}, {"date": "2018-03-27", "close": 7.64, "volume": 149.0}, {"date": "2018-03-28", "close": 7.66, "volume": 10.0}, {"date": "2018-03-29", "close": 7.501, "volume": 15.0}, {"date": "2018-04-02", "close": 7.501, "volume": null}, {"date": "2018-04-03", "close": 7.28, "volume": 444.0}, {"date": "2018-04-04", "close": 7.28, "volume": null}, {"date": "2018-04-05", "close": 7.327, "volume": 123.0}, {"date": "2018-04-06", "close": 7.327, "volume": null}, {"date": "2018-04-09", "close": 7.66, "volume": 149.0}, {"date": "2018-04-10", "close": 7.66, "volume": null}, {"date": "2018-04-11", "close": 7.66, "volume": null}, {"date": "2018-04-12", "close": 7.66, "volume": null}, {"date": "2018-04-13", "close": 7.66, "volume": null}, {"date": "2018-04-16", "close": 7.909, "volume": 211.0}, {"date": "2018-04-17", "close": 7.909, "volume": null}, {"date": "2018-04-18", "close": 7.909, "volume": null}, {"date": "2018-04-19", "close": 7.909, "volume": null}, {"date": "2018-04-20", "close": 7.672, "volume": 56.0}, {"date": "2018-04-23", "close": 7.457, "volume": 2100.0}, {"date": "2018-04-24", "close": 7.44, "volume": 200.0}, {"date": "2018-04-25", "close": 7.44, "volume": null}, {"date": "2018-04-26", "close": 7.44, "volume": null}, {"date": "2018-04-27", "close": 7.44, "volume": null}, {"date": "2018-04-30", "close": 7.44, "volume": null}, {"date": "2018-05-01", "close": 7.4, "volume": 179.0}, {"date": "2018-05-02", "close": 7.4, "volume": null}, {"date": "2018-05-03", "close": 7.4, "volume": null}, {"date": "2018-05-04", "close": 7.212, "volume": 923.0}, {"date": "2018-05-07", "close": 7.212, "volume": null}, {"date": "2018-05-08", "close": 7.8, "volume": 366.0}, {"date": "2018-05-09", "close": 7.3, "volume": 50.0}, {"date": "2018-05-10", "close": 7.79, "volume": 100.0}, {"date": "2018-05-11", "close": 7.79, "volume": null}, {"date": "2018-05-14", "close": 7.8, "volume": 611.0}, {"date": "2018-05-15", "close": 7.8, "volume": null}, {"date": "2018-05-16", "close": 7.8, "volume": 2110.0}, {"date": "2018-05-17", "close": 8.49, "volume": 840.0}, {"date": "2018-05-18", "close": 8.9, "volume": 1204.0}, {"date": "2018-05-21", "close": 10.1, "volume": 1240.0}, {"date": "2018-05-22", "close": 9.11, "volume": 440.0}, {"date": "2018-05-23", "close": 9.11, "volume": null}, {"date": "2018-05-24", "close": 8.981, "volume": 1241.0}, {"date": "2018-05-25", "close": 8.35, "volume": 416.0}, {"date": "2018-05-29", "close": 8.037, "volume": 945.0}, {"date": "2018-05-30", "close": 8.25, "volume": 720.0}, {"date": "2018-05-31", "close": 8.3, "volume": 190.0}, {"date": "2018-06-01", "close": 8.5537, "volume": 800.0}, {"date": "2018-06-04", "close": 8.33, "volume": 104.0}, {"date": "2018-06-05", "close": 8.33, "volume": null}, {"date": "2018-06-06", "close": 8.068, "volume": 2018.0}, {"date": "2018-06-07", "close": 8.068, "volume": null}, {"date": "2018-06-08", "close": 7.9, "volume": 189.0}, {"date": "2018-06-11", "close": 8.14, "volume": 945.0}, {"date": "2018-06-12", "close": 8.005, "volume": 2000.0}, {"date": "2018-06-13", "close": 7.876, "volume": 105.0}, {"date": "2018-06-14", "close": 8.18, "volume": 40.0}, {"date": "2018-06-15", "close": 8.18, "volume": null}, {"date": "2018-06-18", "close": 7.84, "volume": 1169.0}, {"date": "2018-06-19", "close": 7.941, "volume": 63.0}, {"date": "2018-06-20", "close": 7.719, "volume": 57.0}, {"date": "2018-06-21", "close": 7.719, "volume": null}, {"date": "2018-06-22", "close": 7.719, "volume": null}, {"date": "2018-06-25", "close": 7.952, "volume": 55.0}, {"date": "2018-06-26", "close": 7.9, "volume": 130.0}, {"date": "2018-06-27", "close": 8.3, "volume": 5000.0}, {"date": "2018-06-28", "close": 7.95, "volume": 364.0}, {"date": "2018-06-29", "close": 7.7, "volume": 665.0}, {"date": "2018-07-02", "close": 7.7, "volume": null}, {"date": "2018-07-03", "close": 7.7, "volume": null}, {"date": "2018-07-05", "close": 7.7, "volume": null}, {"date": "2018-07-06", "close": 7.7, "volume": null}, {"date": "2018-07-09", "close": 7.5, "volume": 20.0}, {"date": "2018-07-10", "close": 7.641, "volume": 365.0}, {"date": "2018-07-11", "close": 7.641, "volume": null}, {"date": "2018-07-12", "close": 7.641, "volume": null}, {"date": "2018-07-13", "close": 7.5, "volume": 5099.0}, {"date": "2018-07-16", "close": 7.528, "volume": 300.0}, {"date": "2018-07-17", "close": 7.528, "volume": null}, {"date": "2018-07-18", "close": 7.35, "volume": 533.0}, {"date": "2018-07-19", "close": 7.35, "volume": null}, {"date": "2018-07-20", "close": 7.35, "volume": null}, {"date": "2018-07-23", "close": 7.35, "volume": null}, {"date": "2018-07-24", "close": 7.4, "volume": 750.0}, {"date": "2018-07-25", "close": 7.59, "volume": 850.0}, {"date": "2018-07-26", "close": 7.522, "volume": 257.0}, {"date": "2018-07-27", "close": 7.53, "volume": 184.0}, {"date": "2018-07-30", "close": 7.61, "volume": 666.0}, {"date": "2018-07-31", "close": 7.61, "volume": null}, {"date": "2018-08-01", "close": 7.61, "volume": null}, {"date": "2018-08-02", "close": 7.76, "volume": 40.0}, {"date": "2018-08-03", "close": 7.77, "volume": 180.0}, {"date": "2018-08-06", "close": 7.77, "volume": null}, {"date": "2018-08-07", "close": 8.3346, "volume": 928.0}, {"date": "2018-08-08", "close": 8.076, "volume": 47.0}, {"date": "2018-08-09", "close": 7.72, "volume": 1413.0}, {"date": "2018-08-10", "close": 7.69, "volume": 303.0}, {"date": "2018-08-13", "close": 7.69, "volume": null}, {"date": "2018-08-14", "close": 6.936, "volume": 253.0}, {"date": "2018-08-15", "close": 6.887, "volume": 850.0}, {"date": "2018-08-16", "close": 6.668, "volume": 200.0}, {"date": "2018-08-17", "close": 7.275, "volume": 1484.0}, {"date": "2018-08-20", "close": 7.3, "volume": 1268.0}, {"date": "2018-08-21", "close": 7.309, "volume": 302.0}, {"date": "2018-08-22", "close": 7.309, "volume": null}, {"date": "2018-08-23", "close": 7.309, "volume": null}, {"date": "2018-08-24", "close": 7.309, "volume": null}, {"date": "2018-08-27", "close": 7.119, "volume": 2000.0}, {"date": "2018-08-28", "close": 7.119, "volume": null}, {"date": "2018-08-29", "close": 7.205, "volume": 307.0}, {"date": "2018-08-30", "close": 7.205, "volume": null}, {"date": "2018-08-31", "close": 6.862, "volume": 50.0}, {"date": "2018-09-04", "close": 6.977, "volume": 1750.0}, {"date": "2018-09-05", "close": 6.86, "volume": 85.0}, {"date": "2018-09-06", "close": 6.636, "volume": 162.0}, {"date": "2018-09-07", "close": 6.41, "volume": 1696.0}, {"date": "2018-09-10", "close": 6.34, "volume": 3583.0}, {"date": "2018-09-11", "close": 6.186, "volume": 1000.0}, {"date": "2018-09-12", "close": 6.22, "volume": 4900.0}, {"date": "2018-09-13", "close": 6.22, "volume": 750.0}, {"date": "2018-09-14", "close": 6.22, "volume": null}, {"date": "2018-09-17", "close": 6.0, "volume": 6553.0}, {"date": "2018-09-18", "close": 6.03, "volume": 2000.0}, {"date": "2018-09-19", "close": 6.063, "volume": 2150.0}, {"date": "2018-09-20", "close": 5.88, "volume": 1700.0}, {"date": "2018-09-21", "close": 5.88, "volume": 850.0}, {"date": "2018-09-24", "close": 5.814, "volume": 1169.0}, {"date": "2018-09-25", "close": 6.06, "volume": 100.0}, {"date": "2018-09-26", "close": 5.72, "volume": 4100.0}, {"date": "2018-09-27", "close": 5.404, "volume": 6600.0}, {"date": "2018-09-28", "close": 5.431, "volume": 1877.0}, {"date": "2018-10-01", "close": 5.299, "volume": 2950.0}, {"date": "2018-10-02", "close": 4.94, "volume": 1200.0}, {"date": "2018-10-03", "close": 4.799, "volume": 3221.0}, {"date": "2018-10-04", "close": 4.902, "volume": 930.0}, {"date": "2018-10-05", "close": 4.98, "volume": 100.0}, {"date": "2018-10-08", "close": 5.39, "volume": 100.0}, {"date": "2018-10-09", "close": 4.996, "volume": 550.0}, {"date": "2018-10-10", "close": 4.62, "volume": 3064.0}, {"date": "2018-10-11", "close": 4.773, "volume": 2748.0}, {"date": "2018-10-12", "close": 4.579, "volume": 4420.0}, {"date": "2018-10-15", "close": 4.638, "volume": 3150.0}, {"date": "2018-10-16", "close": 4.66, "volume": 595.0}, {"date": "2018-10-17", "close": 5.0, "volume": 3192.0}, {"date": "2018-10-18", "close": 4.789, "volume": 1700.0}, {"date": "2018-10-19", "close": 4.766, "volume": 600.0}, {"date": "2018-10-22", "close": 4.688, "volume": 1079.0}, {"date": "2018-10-23", "close": 4.69, "volume": 100.0}, {"date": "2018-10-24", "close": 4.787, "volume": 1414.0}, {"date": "2018-10-25", "close": 4.69, "volume": 150.0}, {"date": "2018-10-26", "close": 4.69, "volume": 250.0}, {"date": "2018-10-29", "close": 4.678, "volume": 170.0}, {"date": "2018-10-30", "close": 4.667, "volume": 6115.0}, {"date": "2018-10-31", "close": 4.473, "volume": 83.0}, {"date": "2018-11-01", "close": 4.473, "volume": null}, {"date": "2018-11-02", "close": 4.473, "volume": null}, {"date": "2018-11-05", "close": 4.686, "volume": 647.0}, {"date": "2018-11-06", "close": 4.738, "volume": 3063.0}, {"date": "2018-11-07", "close": 4.738, "volume": null}, {"date": "2018-11-08", "close": 5.621, "volume": 699.0}, {"date": "2018-11-09", "close": 4.8, "volume": 135.0}, {"date": "2018-11-12", "close": 5.028, "volume": 928.0}, {"date": "2018-11-13", "close": 4.94, "volume": 60.0}, {"date": "2018-11-14", "close": 4.71, "volume": 2500.0}, {"date": "2018-11-15", "close": 4.7, "volume": 500.0}, {"date": "2018-11-16", "close": 4.51, "volume": 94.0}, {"date": "2018-11-19", "close": 4.58, "volume": 79.0}, {"date": "2018-11-20", "close": 4.46, "volume": 365.0}, {"date": "2018-11-21", "close": 4.46, "volume": null}, {"date": "2018-11-23", "close": 4.46, "volume": null}, {"date": "2018-11-26", "close": 4.56, "volume": 230.0}, {"date": "2018-11-27", "close": 4.56, "volume": null}, {"date": "2018-11-28", "close": 4.513, "volume": 1000.0}, {"date": "2018-11-29", "close": 4.554, "volume": 1092.0}, {"date": "2018-11-30", "close": 4.554, "volume": null}, {"date": "2018-12-03", "close": 4.554, "volume": null}, {"date": "2018-12-04", "close": 4.729, "volume": 1004.0}, {"date": "2018-12-06", "close": 4.729, "volume": null}, {"date": "2018-12-07", "close": 4.729, "volume": null}, {"date": "2018-12-10", "close": 4.5137, "volume": 1150.0}, {"date": "2018-12-11", "close": 3.824, "volume": 3327.0}, {"date": "2018-12-12", "close": 4.26, "volume": 900.0}, {"date": "2018-12-13", "close": 4.26, "volume": null}, {"date": "2018-12-14", "close": 4.26, "volume": null}, {"date": "2018-12-17", "close": 4.459, "volume": 200.0}, {"date": "2018-12-18", "close": 4.51, "volume": 785.0}, {"date": "2018-12-19", "close": 4.058, "volume": 1250.0}, {"date": "2018-12-20", "close": 3.689, "volume": 1780.0}, {"date": "2018-12-21", "close": 3.85, "volume": 150.0}, {"date": "2018-12-24", "close": 3.85, "volume": null}, {"date": "2018-12-26", "close": 3.85, "volume": null}, {"date": "2018-12-27", "close": 3.977, "volume": 1771.0}, {"date": "2018-12-28", "close": 3.8407, "volume": 4560.0}, {"date": "2018-12-31", "close": 4.2, "volume": 31592.0}, {"date": "2019-01-02", "close": 4.874, "volume": 2388.0}, {"date": "2019-01-03", "close": 5.099, "volume": 73.0}, {"date": "2019-01-04", "close": 4.986, "volume": 6277.0}, {"date": "2019-01-07", "close": 5.359, "volume": 1248.0}, {"date": "2019-01-08", "close": 5.889, "volume": 1897.0}, {"date": "2019-01-09", "close": 5.62, "volume": 3042.0}, {"date": "2019-01-10", "close": 6.017, "volume": 1108.0}, {"date": "2019-01-11", "close": 6.276, "volume": 5910.0}, {"date": "2019-01-14", "close": 6.272, "volume": 6689.0}, {"date": "2019-01-15", "close": 6.274, "volume": 3385.0}, {"date": "2019-01-16", "close": 6.436, "volume": 279.0}, {"date": "2019-01-17", "close": 6.436, "volume": null}, {"date": "2019-01-18", "close": 5.896, "volume": 1060.0}, {"date": "2019-01-22", "close": 6.401, "volume": 17630.0}, {"date": "2019-01-23", "close": 6.42, "volume": 7700.0}, {"date": "2019-01-24", "close": 6.387, "volume": 4180.0}, {"date": "2019-01-25", "close": 6.21, "volume": 1300.0}, {"date": "2019-01-28", "close": 6.21, "volume": null}, {"date": "2019-01-29", "close": 6.3, "volume": 961.0}, {"date": "2019-01-30", "close": 6.3, "volume": 10900.0}, {"date": "2019-01-31", "close": 6.3, "volume": null}, {"date": "2019-02-01", "close": 6.131, "volume": 5712.0}, {"date": "2019-02-04", "close": 6.131, "volume": null}, {"date": "2019-02-05", "close": 6.131, "volume": null}, {"date": "2019-02-06", "close": 6.0, "volume": 100.0}, {"date": "2019-02-07", "close": 6.0, "volume": null}, {"date": "2019-02-08", "close": 6.0, "volume": null}, {"date": "2019-02-11", "close": 6.036, "volume": 3000.0}, {"date": "2019-02-12", "close": 6.054, "volume": 2500.0}, {"date": "2019-02-13", "close": 6.228, "volume": 325.0}, {"date": "2019-02-14", "close": 6.031, "volume": 2747.0}, {"date": "2019-02-15", "close": 6.068, "volume": 500.0}, {"date": "2019-02-19", "close": 6.07, "volume": 141.0}, {"date": "2019-02-20", "close": 6.245, "volume": 300.0}, {"date": "2019-02-21", "close": 6.156, "volume": 1620.0}, {"date": "2019-02-22", "close": 6.105, "volume": 200.0}, {"date": "2019-02-25", "close": 5.71, "volume": 440.0}, {"date": "2019-02-26", "close": 5.71, "volume": null}, {"date": "2019-02-27", "close": 6.182, "volume": 300.0}, {"date": "2019-02-28", "close": 6.163, "volume": 1387.0}, {"date": "2019-03-01", "close": 6.163, "volume": null}, {"date": "2019-03-04", "close": 6.027, "volume": 375.0}, {"date": "2019-03-05", "close": 6.016, "volume": 1000.0}, {"date": "2019-03-06", "close": 5.981, "volume": 385.0}, {"date": "2019-03-07", "close": 6.051, "volume": 362.0}, {"date": "2019-03-08", "close": 5.987, "volume": 5299.0}, {"date": "2019-03-11", "close": 6.13, "volume": 690.0}, {"date": "2019-03-12", "close": 6.093, "volume": 1084.0}, {"date": "2019-03-13", "close": 6.0, "volume": 550.0}, {"date": "2019-03-14", "close": 6.05, "volume": 3650.0}, {"date": "2019-03-15", "close": 6.1, "volume": 4760.0}, {"date": "2019-03-18", "close": 6.0, "volume": 1773.0}, {"date": "2019-03-19", "close": 6.129, "volume": 1725.0}, {"date": "2019-03-20", "close": 6.129, "volume": null}, {"date": "2019-03-21", "close": 5.953, "volume": 1497.0}, {"date": "2019-03-22", "close": 5.953, "volume": null}, {"date": "2019-03-25", "close": 6.0, "volume": 140.0}, {"date": "2019-03-26", "close": 5.91, "volume": 254.0}, {"date": "2019-03-27", "close": 5.9, "volume": 450.0}, {"date": "2019-03-28", "close": 5.9, "volume": 970.0}, {"date": "2019-03-29", "close": 6.02, "volume": 1719.0}, {"date": "2019-04-01", "close": 6.177, "volume": 3159.0}, {"date": "2019-04-02", "close": 6.12, "volume": 791.0}, {"date": "2019-04-03", "close": 6.032, "volume": 1213.0}, {"date": "2019-04-04", "close": 6.01, "volume": 585.0}, {"date": "2019-04-05", "close": 6.31, "volume": 6860.0}, {"date": "2019-04-08", "close": 6.407, "volume": 4827.0}, {"date": "2019-04-09", "close": 6.4, "volume": 2295.0}, {"date": "2019-04-10", "close": 6.102, "volume": 4920.0}, {"date": "2019-04-11", "close": 6.03, "volume": 470.0}, {"date": "2019-04-12", "close": 6.56, "volume": 4600.0}, {"date": "2019-04-15", "close": 6.45, "volume": 6384.0}, {"date": "2019-04-16", "close": 6.44, "volume": 2955.0}, {"date": "2019-04-17", "close": 6.3, "volume": 1340.0}, {"date": "2019-04-18", "close": 6.311, "volume": 1720.0}, {"date": "2019-04-22", "close": 6.598, "volume": 1080.0}, {"date": "2019-04-23", "close": 6.577, "volume": 2926.0}, {"date": "2019-04-24", "close": 6.534, "volume": 395.0}, {"date": "2019-04-25", "close": 6.675, "volume": 3500.0}, {"date": "2019-04-26", "close": 6.57, "volume": 2703.0}, {"date": "2019-04-29", "close": 6.9664, "volume": 3773.0}, {"date": "2019-04-30", "close": 7.0081, "volume": 2670.0}, {"date": "2019-05-01", "close": 7.0195, "volume": 2192.0}, {"date": "2019-05-02", "close": 6.7, "volume": 5714.0}, {"date": "2019-05-03", "close": 6.834, "volume": 393.0}, {"date": "2019-05-06", "close": 7.0, "volume": 3951.0}, {"date": "2019-05-07", "close": 6.7, "volume": 8049.0}, {"date": "2019-05-08", "close": 6.476, "volume": 930.0}, {"date": "2019-05-09", "close": 6.727, "volume": 2977.0}, {"date": "2019-05-10", "close": 6.729, "volume": 77.0}, {"date": "2019-05-13", "close": 7.0034, "volume": 3396.0}, {"date": "2019-05-14", "close": 7.037, "volume": 2100.0}, {"date": "2019-05-15", "close": 6.721, "volume": 3248.0}, {"date": "2019-05-16", "close": 6.85, "volume": 3596.0}, {"date": "2019-05-17", "close": 7.27, "volume": 2119.0}, {"date": "2019-05-20", "close": 7.27, "volume": 75.0}, {"date": "2019-05-21", "close": 6.3069, "volume": 24002.0}, {"date": "2019-05-22", "close": 6.2, "volume": 3274.0}, {"date": "2019-05-23", "close": 6.439, "volume": 150.0}, {"date": "2019-05-24", "close": 6.7594, "volume": 700.0}, {"date": "2019-05-28", "close": 6.2231, "volume": 808.0}, {"date": "2019-05-29", "close": 6.3619, "volume": 200.0}, {"date": "2019-05-30", "close": 6.36, "volume": 1250.0}, {"date": "2019-05-31", "close": 6.1511, "volume": 676.0}, {"date": "2019-06-03", "close": 6.248, "volume": 109.0}, {"date": "2019-06-04", "close": 6.3566, "volume": 190.0}, {"date": "2019-06-05", "close": 6.2611, "volume": 1140.0}, {"date": "2019-06-06", "close": 6.2611, "volume": null}, {"date": "2019-06-07", "close": 6.511, "volume": 850.0}, {"date": "2019-06-10", "close": 6.3705, "volume": 1210.0}, {"date": "2019-06-11", "close": 6.3705, "volume": null}, {"date": "2019-06-12", "close": 6.3705, "volume": null}, {"date": "2019-06-13", "close": 6.3179, "volume": 100.0}, {"date": "2019-06-14", "close": 6.135, "volume": 618.0}, {"date": "2019-06-17", "close": 6.3, "volume": 4467.0}, {"date": "2019-06-18", "close": 5.95, "volume": 1300.0}, {"date": "2019-06-19", "close": 5.97, "volume": 1505.0}, {"date": "2019-06-20", "close": 6.073, "volume": 64.0}, {"date": "2019-06-21", "close": 6.1208, "volume": 700.0}, {"date": "2019-06-24", "close": 6.1208, "volume": null}, {"date": "2019-06-25", "close": 5.98, "volume": 100.0}, {"date": "2019-06-26", "close": 5.9209, "volume": 336.0}, {"date": "2019-06-27", "close": 5.9, "volume": 750.0}, {"date": "2019-06-28", "close": 6.532, "volume": 20.0}, {"date": "2019-07-01", "close": 6.532, "volume": 500.0}, {"date": "2019-07-02", "close": 6.0938, "volume": 1790.0}, {"date": "2019-07-03", "close": 6.0938, "volume": null}, {"date": "2019-07-05", "close": 6.0, "volume": 489.0}, {"date": "2019-07-08", "close": 5.524, "volume": 10750.0}, {"date": "2019-07-09", "close": 5.6, "volume": 302.0}, {"date": "2019-07-10", "close": 5.252, "volume": 960.0}, {"date": "2019-07-11", "close": 5.0248, "volume": 1669.0}, {"date": "2019-07-12", "close": 5.039, "volume": 1115.0}, {"date": "2019-07-15", "close": 5.159, "volume": 963.0}, {"date": "2019-07-16", "close": 5.189, "volume": 1000.0}, {"date": "2019-07-17", "close": 5.251, "volume": 1000.0}, {"date": "2019-07-18", "close": 5.578, "volume": 1323.0}, {"date": "2019-07-19", "close": 6.1, "volume": 401.0}, {"date": "2019-07-22", "close": 6.0526, "volume": 830.0}, {"date": "2019-07-23", "close": 5.81, "volume": 50.0}, {"date": "2019-07-24", "close": 5.765, "volume": 190.0}, {"date": "2019-07-25", "close": 5.728, "volume": 1390.0}, {"date": "2019-07-26", "close": 5.8943, "volume": 6209.0}, {"date": "2019-07-29", "close": 6.2, "volume": 5395.0}, {"date": "2019-07-30", "close": 6.394, "volume": 8467.0}, {"date": "2019-07-31", "close": 6.189, "volume": 3185.0}, {"date": "2019-08-01", "close": 6.2036, "volume": 1616.0}, {"date": "2019-08-02", "close": 6.0, "volume": 2234.0}, {"date": "2019-08-05", "close": 6.0, "volume": 3433.0}, {"date": "2019-08-06", "close": 6.1303, "volume": 1302.0}, {"date": "2019-08-07", "close": 6.13, "volume": 800.0}, {"date": "2019-08-08", "close": 6.171, "volume": 454.0}, {"date": "2019-08-09", "close": 6.0, "volume": 966.0}, {"date": "2019-08-12", "close": 5.952, "volume": 311.0}, {"date": "2019-08-13", "close": 6.144, "volume": 1268.0}, {"date": "2019-08-14", "close": 5.612, "volume": 7651.0}, {"date": "2019-08-15", "close": 6.66, "volume": 9140.0}, {"date": "2019-08-16", "close": 6.8203, "volume": 34829.0}, {"date": "2019-08-19", "close": 6.8588, "volume": 13736.0}, {"date": "2019-08-20", "close": 6.89, "volume": 4978.0}, {"date": "2019-08-21", "close": 6.8, "volume": 4145.0}, {"date": "2019-08-22", "close": 6.9275, "volume": 32.0}, {"date": "2019-08-23", "close": 6.9, "volume": 4811.0}, {"date": "2019-08-26", "close": 7.0694, "volume": 2337.0}, {"date": "2019-08-27", "close": 7.0, "volume": 4603.0}, {"date": "2019-08-28", "close": 7.1096, "volume": 8047.0}, {"date": "2019-08-29", "close": 7.3418, "volume": 13178.0}, {"date": "2019-08-30", "close": 7.5878, "volume": 8681.0}, {"date": "2019-09-03", "close": 7.506, "volume": 16178.0}, {"date": "2019-09-04", "close": 7.6, "volume": 11850.0}, {"date": "2019-09-05", "close": 8.15, "volume": 14862.0}, {"date": "2019-09-06", "close": 10.6, "volume": 27538.0}, {"date": "2019-09-09", "close": 11.8, "volume": 31825.0}, {"date": "2019-09-10", "close": 10.6, "volume": 27694.0}, {"date": "2019-09-11", "close": 9.75, "volume": 14782.0}, {"date": "2019-09-12", "close": 9.2637, "volume": 5180.0}, {"date": "2019-09-13", "close": 8.19, "volume": 17525.0}, {"date": "2019-09-16", "close": 8.353, "volume": 15874.0}, {"date": "2019-09-17", "close": 8.13, "volume": 12066.0}, {"date": "2019-09-18", "close": 7.8, "volume": 5478.0}, {"date": "2019-09-19", "close": 7.949, "volume": 6204.0}, {"date": "2019-09-20", "close": 8.27, "volume": 3993.0}, {"date": "2019-09-23", "close": 8.748, "volume": 22583.0}, {"date": "2019-09-24", "close": 8.3, "volume": 1638.0}, {"date": "2019-09-25", "close": 8.348, "volume": 994.0}, {"date": "2019-09-26", "close": 8.198, "volume": 3361.0}, {"date": "2019-09-27", "close": 8.2, "volume": 2481.0}, {"date": "2019-09-30", "close": 8.208, "volume": 8207.0}, {"date": "2019-10-01", "close": 7.299, "volume": 27488.0}, {"date": "2019-10-02", "close": 6.82, "volume": 17942.0}, {"date": "2019-10-03", "close": 7.14, "volume": 1965.0}, {"date": "2019-10-04", "close": 6.902, "volume": 9976.0}, {"date": "2019-10-07", "close": 7.1, "volume": 8049.0}, {"date": "2019-10-08", "close": 6.6, "volume": 2570.0}, {"date": "2019-10-09", "close": 6.783, "volume": 879.0}, {"date": "2019-10-10", "close": 6.7553, "volume": 1031.0}, {"date": "2019-10-11", "close": 6.4, "volume": 18818.0}, {"date": "2019-10-14", "close": 6.655, "volume": 4799.0}, {"date": "2019-10-15", "close": 7.12, "volume": 3877.0}, {"date": "2019-10-16", "close": 7.0851, "volume": 4400.0}, {"date": "2019-10-17", "close": 7.2311, "volume": 3995.0}, {"date": "2019-10-18", "close": 7.14, "volume": 2615.0}, {"date": "2019-10-21", "close": 7.2098, "volume": 4127.0}, {"date": "2019-10-22", "close": 7.25, "volume": 19739.0}, {"date": "2019-10-23", "close": 8.2714, "volume": 14066.0}, {"date": "2019-10-24", "close": 9.5356, "volume": 14560.0}, {"date": "2019-10-25", "close": 9.549, "volume": 6465.0}, {"date": "2019-10-28", "close": 9.7, "volume": 15133.0}, {"date": "2019-10-29", "close": 9.88, "volume": 8176.0}, {"date": "2019-10-30", "close": 9.584, "volume": 13378.0}, {"date": "2019-10-31", "close": 9.58, "volume": 9662.0}, {"date": "2019-11-01", "close": 9.555, "volume": 13200.0}, {"date": "2019-11-04", "close": 9.51, "volume": 6066.0}, {"date": "2019-11-05", "close": 9.6, "volume": 3312.0}, {"date": "2019-11-06", "close": 9.56, "volume": 2107.0}, {"date": "2019-11-07", "close": 9.33, "volume": 5539.0}, {"date": "2019-11-08", "close": 9.39, "volume": 5040.0}, {"date": "2019-11-11", "close": 8.81, "volume": 8736.0}, {"date": "2019-11-12", "close": 8.7268, "volume": 9211.0}, {"date": "2019-11-13", "close": 8.6362, "volume": 5922.0}, {"date": "2019-11-14", "close": 8.57, "volume": 3713.0}, {"date": "2019-11-15", "close": 8.7, "volume": 5760.0}, {"date": "2019-11-18", "close": 8.5, "volume": 2958.0}, {"date": "2019-11-19", "close": 8.29, "volume": 10614.0}, {"date": "2019-11-20", "close": 8.3313, "volume": 1865.0}, {"date": "2019-11-21", "close": 8.34, "volume": 4731.0}, {"date": "2019-11-22", "close": 8.27, "volume": 14666.0}, {"date": "2019-11-25", "close": 8.3556, "volume": 15323.0}, {"date": "2019-11-26", "close": 7.97, "volume": 6709.0}, {"date": "2019-11-27", "close": 7.8, "volume": 10286.0}, {"date": "2019-11-29", "close": 7.85, "volume": 456.0}, {"date": "2019-12-02", "close": 7.75, "volume": 7291.0}, {"date": "2019-12-03", "close": 7.8054, "volume": 14569.0}, {"date": "2019-12-04", "close": 8.05, "volume": 10613.0}, {"date": "2019-12-05", "close": 8.35, "volume": 6648.0}, {"date": "2019-12-06", "close": 8.48, "volume": 9661.0}, {"date": "2019-12-09", "close": 9.1279, "volume": 5841.0}, {"date": "2019-12-10", "close": 9.4, "volume": 6519.0}, {"date": "2019-12-11", "close": 9.6597, "volume": 9813.0}, {"date": "2019-12-12", "close": 9.46, "volume": 8141.0}, {"date": "2019-12-13", "close": 9.56, "volume": 3253.0}, {"date": "2019-12-16", "close": 9.76, "volume": 13070.0}, {"date": "2019-12-17", "close": 9.9, "volume": 3323.0}, {"date": "2019-12-18", "close": 10.0, "volume": 70968.0}, {"date": "2019-12-19", "close": 9.95, "volume": 18318.0}, {"date": "2019-12-20", "close": 9.87, "volume": 43749.0}, {"date": "2019-12-23", "close": 10.15, "volume": 58271.0}, {"date": "2019-12-24", "close": 11.95, "volume": 4182.0}, {"date": "2019-12-26", "close": 11.95, "volume": 14111.0}, {"date": "2019-12-27", "close": 10.67, "volume": 41195.0}, {"date": "2019-12-30", "close": 10.9625, "volume": 7316.0}, {"date": "2019-12-31", "close": 10.95, "volume": 9286.0}, {"date": "2020-01-02", "close": 10.59, "volume": 9146.0}, {"date": "2020-01-03", "close": 10.3, "volume": 3611.0}, {"date": "2020-01-06", "close": 10.19, "volume": 16745.0}, {"date": "2020-01-07", "close": 10.0787, "volume": 21619.0}, {"date": "2020-01-08", "close": 10.0, "volume": 10080.0}, {"date": "2020-01-09", "close": 9.9, "volume": 56872.0}, {"date": "2020-01-10", "close": 11.25, "volume": 50216.0}, {"date": "2020-01-13", "close": 12.9707, "volume": 92654.0}, {"date": "2020-01-14", "close": 12.64, "volume": 42599.0}, {"date": "2020-01-15", "close": 13.01, "volume": 68854.0}, {"date": "2020-01-16", "close": 13.0785, "volume": 24924.0}, {"date": "2020-01-17", "close": 13.0113, "volume": 15483.0}, {"date": "2020-01-21", "close": 12.4, "volume": 18095.0}, {"date": "2020-01-22", "close": 12.59, "volume": 249946.0}, {"date": "2020-01-23", "close": 12.21, "volume": 63987.0}, {"date": "2020-01-24", "close": 12.13, "volume": 52406.0}, {"date": "2020-01-27", "close": 11.98, "volume": 66354.0}, {"date": "2020-01-28", "close": 13.7, "volume": 87048.0}, {"date": "2020-01-29", "close": 14.34, "volume": 77269.0}, {"date": "2020-01-30", "close": 15.67, "volume": 114675.0}, {"date": "2020-01-31", "close": 16.69, "volume": 184530.0}, {"date": "2020-02-03", "close": 16.71, "volume": 211011.0}, {"date": "2020-02-04", "close": 17.27, "volume": 94872.0}, {"date": "2020-02-05", "close": 17.86, "volume": 111380.0}, {"date": "2020-02-06", "close": 19.31, "volume": 196240.0}, {"date": "2020-02-07", "close": 19.7, "volume": 249717.0}, {"date": "2020-02-10", "close": 18.34, "volume": 159891.0}, {"date": "2020-02-11", "close": 17.39, "volume": 89886.0}, {"date": "2020-02-12", "close": 16.18, "volume": 161322.0}, {"date": "2020-02-13", "close": 17.62, "volume": 110101.0}, {"date": "2020-02-14", "close": 16.91, "volume": 33346.0}, {"date": "2020-02-18", "close": 17.06, "volume": 72575.0}, {"date": "2020-02-19", "close": 16.51, "volume": 53694.0}, {"date": "2020-02-20", "close": 16.67, "volume": 80424.0}, {"date": "2020-02-21", "close": 16.77, "volume": 20962.0}, {"date": "2020-02-24", "close": 15.96, "volume": 51165.0}, {"date": "2020-02-25", "close": 14.84, "volume": 75667.0}, {"date": "2020-02-26", "close": 14.72, "volume": 46750.0}, {"date": "2020-02-27", "close": 14.49, "volume": 65031.0}, {"date": "2020-02-28", "close": 13.05, "volume": 114280.0}, {"date": "2020-03-02", "close": 13.49, "volume": 81277.0}, {"date": "2020-03-03", "close": 13.17, "volume": 56359.0}, {"date": "2020-03-04", "close": 14.79, "volume": 115629.0}, {"date": "2020-03-05", "close": 14.19, "volume": 54257.0}, {"date": "2020-03-06", "close": 13.88, "volume": 46127.0}, {"date": "2020-03-09", "close": 12.01, "volume": 90678.0}, {"date": "2020-03-10", "close": 11.56, "volume": 94008.0}, {"date": "2020-03-11", "close": 10.99, "volume": 48473.0}, {"date": "2020-03-12", "close": 9.25, "volume": 69074.0}, {"date": "2020-03-13", "close": 10.12, "volume": 69781.0}, {"date": "2020-03-16", "close": 9.29, "volume": 58338.0}, {"date": "2020-03-17", "close": 9.3, "volume": 110673.0}, {"date": "2020-03-18", "close": 7.55, "volume": 186252.0}, {"date": "2020-03-19", "close": 7.65, "volume": 130275.0}, {"date": "2020-03-20", "close": 7.74, "volume": 64264.0}, {"date": "2020-03-23", "close": 6.875, "volume": 96548.0}, {"date": "2020-03-24", "close": 7.92, "volume": 61135.0}, {"date": "2020-03-25", "close": 8.93, "volume": 78845.0}, {"date": "2020-03-26", "close": 10.06, "volume": 71295.0}, {"date": "2020-03-27", "close": 9.4, "volume": 46632.0}, {"date": "2020-03-30", "close": 9.79, "volume": 25574.0}, {"date": "2020-03-31", "close": 9.74, "volume": 76073.0}, {"date": "2020-04-01", "close": 9.41, "volume": 32173.0}, {"date": "2020-04-02", "close": 9.67, "volume": 34736.0}, {"date": "2020-04-03", "close": 9.75, "volume": 43829.0}, {"date": "2020-04-06", "close": 10.31, "volume": 98863.0}, {"date": "2020-04-07", "close": 10.68, "volume": 56570.0}, {"date": "2020-04-08", "close": 12.08, "volume": 100619.0}, {"date": "2020-04-09", "close": 11.62, "volume": 80135.0}, {"date": "2020-04-13", "close": 11.96, "volume": 45636.0}, {"date": "2020-04-14", "close": 12.58, "volume": 68267.0}, {"date": "2020-04-15", "close": 12.2, "volume": 43622.0}, {"date": "2020-04-16", "close": 11.8, "volume": 28699.0}, {"date": "2020-04-17", "close": 11.84, "volume": 34531.0}, {"date": "2020-04-20", "close": 12.0, "volume": 85775.0}, {"date": "2020-04-21", "close": 11.66, "volume": 73624.0}, {"date": "2020-04-22", "close": 11.77, "volume": 84531.0}, {"date": "2020-04-23", "close": 12.32, "volume": 131091.0}, {"date": "2020-04-24", "close": 12.71, "volume": 101663.0}, {"date": "2020-04-27", "close": 13.09, "volume": 57741.0}, {"date": "2020-04-28", "close": 13.65, "volume": 107147.0}, {"date": "2020-04-29", "close": 14.47, "volume": 85712.0}, {"date": "2020-04-30", "close": 13.47, "volume": 78084.0}, {"date": "2020-05-01", "close": 12.46, "volume": 53675.0}, {"date": "2020-05-04", "close": 12.21, "volume": 46984.0}, {"date": "2020-05-05", "close": 12.25, "volume": 37102.0}, {"date": "2020-05-06", "close": 12.78, "volume": 27738.0}, {"date": "2020-05-07", "close": 13.05, "volume": 56575.0}, {"date": "2020-05-08", "close": 13.61, "volume": 35596.0}, {"date": "2020-05-11", "close": 13.42, "volume": 34249.0}, {"date": "2020-05-12", "close": 13.4, "volume": 18786.0}, {"date": "2020-05-13", "close": 12.25, "volume": 48289.0}, {"date": "2020-05-14", "close": 12.17, "volume": 46316.0}, {"date": "2020-05-15", "close": 12.33, "volume": 21938.0}, {"date": "2020-05-18", "close": 12.33, "volume": 21996.0}, {"date": "2020-05-19", "close": 12.66, "volume": 106452.0}, {"date": "2020-05-20", "close": 12.55, "volume": 74472.0}, {"date": "2020-05-21", "close": 11.37, "volume": 175240.0}, {"date": "2020-05-22", "close": 11.89, "volume": 101356.0}, {"date": "2020-05-26", "close": 12.2, "volume": 47074.0}, {"date": "2020-05-27", "close": 12.52, "volume": 83543.0}, {"date": "2020-05-28", "close": 12.2, "volume": 69076.0}, {"date": "2020-05-29", "close": 12.34, "volume": 37448.0}, {"date": "2020-06-01", "close": 12.82, "volume": 49715.0}, {"date": "2020-06-02", "close": 12.02, "volume": 49497.0}, {"date": "2020-06-03", "close": 12.5, "volume": 16387.0}, {"date": "2020-06-04", "close": 12.57, "volume": 43086.0}, {"date": "2020-06-05", "close": 12.85, "volume": 63959.0}, {"date": "2020-06-08", "close": 13.33, "volume": 48323.0}, {"date": "2020-06-09", "close": 13.35, "volume": 31617.0}, {"date": "2020-06-10", "close": 12.71, "volume": 29334.0}, {"date": "2020-06-11", "close": 12.46, "volume": 52092.0}, {"date": "2020-06-12", "close": 12.16, "volume": 33288.0}, {"date": "2020-06-15", "close": 12.13, "volume": 25193.0}, {"date": "2020-06-16", "close": 12.4, "volume": 24775.0}, {"date": "2020-06-17", "close": 12.45, "volume": 11345.0}, {"date": "2020-06-18", "close": 12.47, "volume": 14090.0}, {"date": "2020-06-19", "close": 13.03, "volume": 50091.0}, {"date": "2020-06-22", "close": 13.45, "volume": 24787.0}, {"date": "2020-06-23", "close": 15.13, "volume": 141221.0}, {"date": "2020-06-24", "close": 14.65, "volume": 59937.0}, {"date": "2020-06-25", "close": 14.36, "volume": 38257.0}, {"date": "2020-06-26", "close": 16.08, "volume": 107460.0}, {"date": "2020-06-29", "close": 16.08, "volume": 64608.0}, {"date": "2020-06-30", "close": 16.94, "volume": 121457.0}, {"date": "2020-07-01", "close": 17.59, "volume": 56026.0}, {"date": "2020-07-02", "close": 17.49, "volume": 71043.0}, {"date": "2020-07-06", "close": 17.03, "volume": 58279.0}, {"date": "2020-07-07", "close": 18.13, "volume": 71682.0}, {"date": "2020-07-08", "close": 17.71, "volume": 41942.0}, {"date": "2020-07-09", "close": 17.85, "volume": 61836.0}, {"date": "2020-07-10", "close": 17.88, "volume": 58400.0}, {"date": "2020-07-13", "close": 16.87, "volume": 66991.0}, {"date": "2020-07-14", "close": 16.59, "volume": 80542.0}, {"date": "2020-07-15", "close": 16.23, "volume": 71219.0}, {"date": "2020-07-16", "close": 14.95, "volume": 709633.0}, {"date": "2020-07-17", "close": 15.88, "volume": 205524.0}, {"date": "2020-07-20", "close": 16.24, "volume": 94659.0}, {"date": "2020-07-21", "close": 15.88, "volume": 93731.0}, {"date": "2020-07-22", "close": 16.35, "volume": 87265.0}, {"date": "2020-07-23", "close": 15.87, "volume": 108734.0}, {"date": "2020-07-24", "close": 15.74, "volume": 90808.0}, {"date": "2020-07-27", "close": 16.06, "volume": 64802.0}, {"date": "2020-07-28", "close": 15.8, "volume": 59668.0}, {"date": "2020-07-29", "close": 15.66, "volume": 59097.0}, {"date": "2020-07-30", "close": 15.15, "volume": 59851.0}, {"date": "2020-07-31", "close": 15.78, "volume": 81530.0}, {"date": "2020-08-03", "close": 16.06, "volume": 52857.0}, {"date": "2020-08-04", "close": 15.66, "volume": 61696.0}, {"date": "2020-08-05", "close": 15.74, "volume": 57100.0}, {"date": "2020-08-06", "close": 15.15, "volume": 82847.0}, {"date": "2020-08-07", "close": 15.56, "volume": 132862.0}, {"date": "2020-08-10", "close": 14.93, "volume": 162989.0}, {"date": "2020-08-11", "close": 14.45, "volume": 122161.0}, {"date": "2020-08-12", "close": 14.83, "volume": 104410.0}, {"date": "2020-08-13", "close": 15.58, "volume": 91281.0}, {"date": "2020-08-14", "close": 15.85, "volume": 64567.0}, {"date": "2020-08-17", "close": 15.75, "volume": 48273.0}, {"date": "2020-08-18", "close": 15.7, "volume": 32442.0}, {"date": "2020-08-19", "close": 15.48, "volume": 29651.0}, {"date": "2020-08-20", "close": 15.47, "volume": 33222.0}, {"date": "2020-08-21", "close": 15.15, "volume": 107127.0}, {"date": "2020-08-24", "close": 14.45, "volume": 106960.0}, {"date": "2020-08-25", "close": 14.5, "volume": 77949.0}, {"date": "2020-08-26", "close": 14.94, "volume": 58424.0}, {"date": "2020-08-27", "close": 14.66, "volume": 46261.0}, {"date": "2020-08-28", "close": 14.71, "volume": 62540.0}, {"date": "2020-08-31", "close": 14.7, "volume": 44925.0}, {"date": "2020-09-01", "close": 14.92, "volume": 66736.0}, {"date": "2020-09-02", "close": 14.8, "volume": 69291.0}, {"date": "2020-09-03", "close": 14.23, "volume": 123692.0}, {"date": "2020-09-04", "close": 14.84, "volume": 63957.0}, {"date": "2020-09-08", "close": 14.72, "volume": 56786.0}, {"date": "2020-09-09", "close": 15.11, "volume": 49141.0}, {"date": "2020-09-10", "close": 14.6, "volume": 72921.0}, {"date": "2020-09-11", "close": 14.37, "volume": 53386.0}, {"date": "2020-09-14", "close": 14.05, "volume": 56032.0}, {"date": "2020-09-15", "close": 15.93, "volume": 280309.0}, {"date": "2020-09-16", "close": 16.67, "volume": 132058.0}, {"date": "2020-09-17", "close": 17.46, "volume": 276041.0}, {"date": "2020-09-18", "close": 16.99, "volume": 100403.0}, {"date": "2020-09-21", "close": 17.15, "volume": 113139.0}, {"date": "2020-09-22", "close": 17.66, "volume": 90086.0}, {"date": "2020-09-23", "close": 16.17, "volume": 130881.0}, {"date": "2020-09-24", "close": 16.33, "volume": 82563.0}, {"date": "2020-09-25", "close": 16.67, "volume": 108967.0}, {"date": "2020-09-28", "close": 17.34, "volume": 80604.0}, {"date": "2020-09-29", "close": 17.35, "volume": 51361.0}, {"date": "2020-09-30", "close": 17.64, "volume": 123191.0}, {"date": "2020-10-01", "close": 17.11, "volume": 78467.0}, {"date": "2020-10-02", "close": 16.4, "volume": 66601.0}, {"date": "2020-10-05", "close": 16.63, "volume": 38352.0}, {"date": "2020-10-06", "close": 16.71, "volume": 35105.0}, {"date": "2020-10-07", "close": 16.88, "volume": 31767.0}, {"date": "2020-10-08", "close": 17.85, "volume": 52552.0}, {"date": "2020-10-09", "close": 17.38, "volume": 37598.0}, {"date": "2020-10-12", "close": 17.38, "volume": 14206.0}, {"date": "2020-10-13", "close": 17.1, "volume": 23328.0}, {"date": "2020-10-14", "close": 17.26, "volume": 38931.0}, {"date": "2020-10-15", "close": 17.09, "volume": 30677.0}, {"date": "2020-10-16", "close": 17.62, "volume": 32529.0}, {"date": "2020-10-19", "close": 17.59, "volume": 40370.0}, {"date": "2020-10-20", "close": 17.87, "volume": 223397.0}, {"date": "2020-10-21", "close": 17.64, "volume": 64465.0}, {"date": "2020-10-22", "close": 18.14, "volume": 118526.0}, {"date": "2020-10-23", "close": 17.6, "volume": 50446.0}, {"date": "2020-10-26", "close": 17.45, "volume": 95691.0}, {"date": "2020-10-27", "close": 17.85, "volume": 42361.0}, {"date": "2020-10-28", "close": 17.27, "volume": 57257.0}, {"date": "2020-10-29", "close": 17.56, "volume": 51209.0}, {"date": "2020-10-30", "close": 16.89, "volume": 68222.0}, {"date": "2020-11-02", "close": 17.13, "volume": 34827.0}, {"date": "2020-11-03", "close": 17.86, "volume": 28700.0}, {"date": "2020-11-04", "close": 17.91, "volume": 28816.0}, {"date": "2020-11-05", "close": 18.17, "volume": 29722.0}, {"date": "2020-11-06", "close": 17.91, "volume": 78095.0}, {"date": "2020-11-09", "close": 18.85, "volume": 135949.0}, {"date": "2020-11-10", "close": 18.33, "volume": 64518.0}, {"date": "2020-11-11", "close": 18.76, "volume": 53569.0}, {"date": "2020-11-12", "close": 17.96, "volume": 17164.0}, {"date": "2020-11-13", "close": 18.61, "volume": 28663.0}, {"date": "2020-11-16", "close": 19.23, "volume": 69701.0}, {"date": "2020-11-17", "close": 19.25, "volume": 82208.0}, {"date": "2020-11-18", "close": 18.83, "volume": 224905.0}, {"date": "2020-11-19", "close": 18.64, "volume": 28055.0}, {"date": "2020-11-20", "close": 18.58, "volume": 31261.0}, {"date": "2020-11-23", "close": 17.98, "volume": 52685.0}, {"date": "2020-11-24", "close": 18.26, "volume": 41391.0}, {"date": "2020-11-25", "close": 18.65, "volume": 28652.0}, {"date": "2020-11-27", "close": 19.0, "volume": 116282.0}, {"date": "2020-11-30", "close": 19.94, "volume": 628843.0}, {"date": "2020-12-01", "close": 20.0, "volume": 156240.0}, {"date": "2020-12-02", "close": 18.79, "volume": 72865.0}, {"date": "2020-12-03", "close": 18.56, "volume": 110791.0}, {"date": "2020-12-04", "close": 18.84, "volume": 43414.0}, {"date": "2020-12-07", "close": 18.6, "volume": 46655.0}, {"date": "2020-12-08", "close": 18.35, "volume": 55528.0}, {"date": "2020-12-09", "close": 17.69, "volume": 95552.0}, {"date": "2020-12-10", "close": 18.0, "volume": 78232.0}, {"date": "2020-12-11", "close": 17.86, "volume": 44673.0}, {"date": "2020-12-14", "close": 17.9, "volume": 54623.0}, {"date": "2020-12-15", "close": 18.24, "volume": 27822.0}, {"date": "2020-12-16", "close": 18.22, "volume": 26390.0}, {"date": "2020-12-17", "close": 18.64, "volume": 54588.0}, {"date": "2020-12-18", "close": 18.15, "volume": 38317.0}, {"date": "2020-12-21", "close": 20.44, "volume": 173400.0}, {"date": "2020-12-22", "close": 22.9, "volume": 182644.0}, {"date": "2020-12-23", "close": 21.02, "volume": 314515.0}, {"date": "2020-12-24", "close": 21.01, "volume": 72443.0}, {"date": "2020-12-28", "close": 20.96, "volume": 33200.0}, {"date": "2020-12-29", "close": 20.74, "volume": 65510.0}, {"date": "2020-12-30", "close": 20.77, "volume": 42144.0}, {"date": "2020-12-31", "close": 20.56, "volume": 37384.0}, {"date": "2021-01-04", "close": 21.96, "volume": 101416.0}, {"date": "2021-01-05", "close": 22.29, "volume": 98157.0}, {"date": "2021-01-06", "close": 24.38, "volume": 140666.0}, {"date": "2021-01-07", "close": 24.71, "volume": 58532.0}, {"date": "2021-01-08", "close": 24.8, "volume": 50964.0}, {"date": "2021-01-11", "close": 24.99, "volume": 43643.0}, {"date": "2021-01-12", "close": 24.35, "volume": 87723.0}, {"date": "2021-01-13", "close": 24.07, "volume": 59063.0}, {"date": "2021-01-14", "close": 24.45, "volume": 40988.0}, {"date": "2021-01-15", "close": 25.03, "volume": 63558.0}, {"date": "2021-01-19", "close": 23.7, "volume": 38983.0}, {"date": "2021-01-20", "close": 25.38, "volume": 102046.0}, {"date": "2021-01-21", "close": 26.37, "volume": 118374.0}, {"date": "2021-01-22", "close": 25.94, "volume": 92556.0}, {"date": "2021-01-25", "close": 26.69, "volume": 152213.0}, {"date": "2021-01-26", "close": 27.3, "volume": 113891.0}, {"date": "2021-01-27", "close": 26.52, "volume": 193202.0}, {"date": "2021-01-28", "close": 26.97, "volume": 127657.0}, {"date": "2021-01-29", "close": 26.12, "volume": 95661.0}, {"date": "2021-02-01", "close": 27.14, "volume": 147735.0}, {"date": "2021-02-02", "close": 25.75, "volume": 85425.0}, {"date": "2021-02-03", "close": 25.24, "volume": 101610.0}, {"date": "2021-02-04", "close": 27.69, "volume": 201360.0}, {"date": "2021-02-05", "close": 28.09, "volume": 95480.0}, {"date": "2021-02-08", "close": 27.9, "volume": 70077.0}, {"date": "2021-02-09", "close": 27.93, "volume": 38599.0}, {"date": "2021-02-10", "close": 27.3, "volume": 38481.0}, {"date": "2021-02-11", "close": 26.57, "volume": 50904.0}, {"date": "2021-02-12", "close": 26.2, "volume": 47004.0}, {"date": "2021-02-16", "close": 26.67, "volume": 56262.0}, {"date": "2021-02-17", "close": 25.34, "volume": 96112.0}, {"date": "2021-02-18", "close": 25.0, "volume": 66221.0}, {"date": "2021-02-19", "close": 24.91, "volume": 89920.0}, {"date": "2021-02-22", "close": 24.36, "volume": 63951.0}, {"date": "2021-02-23", "close": 23.41, "volume": 188444.0}, {"date": "2021-02-24", "close": 23.23, "volume": 149484.0}, {"date": "2021-02-25", "close": 21.57, "volume": 110594.0}, {"date": "2021-02-26", "close": 22.03, "volume": 104507.0}, {"date": "2021-03-01", "close": 22.88, "volume": 54075.0}, {"date": "2021-03-02", "close": 22.49, "volume": 35955.0}, {"date": "2021-03-03", "close": 21.77, "volume": 89985.0}, {"date": "2021-03-04", "close": 22.37, "volume": 263924.0}, {"date": "2021-03-05", "close": 22.27, "volume": 177819.0}, {"date": "2021-03-08", "close": 21.72, "volume": 81356.0}, {"date": "2021-03-09", "close": 22.18, "volume": 55909.0}, {"date": "2021-03-10", "close": 22.95, "volume": 108695.0}, {"date": "2021-03-11", "close": 23.14, "volume": 38111.0}, {"date": "2021-03-12", "close": 23.19, "volume": 38241.0}, {"date": "2021-03-15", "close": 23.42, "volume": 65893.0}, {"date": "2021-03-16", "close": 22.63, "volume": 37316.0}, {"date": "2021-03-17", "close": 22.56, "volume": 60929.0}, {"date": "2021-03-18", "close": 22.08, "volume": 36777.0}, {"date": "2021-03-19", "close": 23.06, "volume": 87561.0}, {"date": "2021-03-22", "close": 22.19, "volume": 39620.0}, {"date": "2021-03-23", "close": 20.93, "volume": 55105.0}, {"date": "2021-03-24", "close": 20.43, "volume": 42438.0}, {"date": "2021-03-25", "close": 20.05, "volume": 127929.0}, {"date": "2021-03-26", "close": 19.16, "volume": 81281.0}, {"date": "2021-03-29", "close": 19.47, "volume": 110951.0}, {"date": "2021-03-30", "close": 19.27, "volume": 42048.0}, {"date": "2021-03-31", "close": 20.14, "volume": 166091.0}, {"date": "2021-04-01", "close": 20.59, "volume": 39819.0}, {"date": "2021-04-05", "close": 20.12, "volume": 55279.0}, {"date": "2021-04-06", "close": 20.32, "volume": 46954.0}, {"date": "2021-04-07", "close": 18.63, "volume": 79339.0}, {"date": "2021-04-08", "close": 19.71, "volume": 74326.0}, {"date": "2021-04-09", "close": 20.5, "volume": 38389.0}, {"date": "2021-04-12", "close": 19.97, "volume": 50299.0}, {"date": "2021-04-13", "close": 20.44, "volume": 44587.0}, {"date": "2021-04-14", "close": 19.98, "volume": 36536.0}, {"date": "2021-04-15", "close": 19.82, "volume": 36708.0}, {"date": "2021-04-16", "close": 20.17, "volume": 49441.0}, {"date": "2021-04-19", "close": 20.06, "volume": 46521.0}, {"date": "2021-04-20", "close": 18.74, "volume": 47775.0}, {"date": "2021-04-21", "close": 18.74, "volume": 27727.0}, {"date": "2021-04-22", "close": 18.9, "volume": 63215.0}, {"date": "2021-04-23", "close": 19.19, "volume": 52728.0}, {"date": "2021-04-26", "close": 18.89, "volume": 117332.0}, {"date": "2021-04-27", "close": 18.79, "volume": 49934.0}, {"date": "2021-04-28", "close": 18.84, "volume": 33510.0}, {"date": "2021-04-29", "close": 18.24, "volume": 40018.0}, {"date": "2021-04-30", "close": 18.15, "volume": 49908.0}, {"date": "2021-05-03", "close": 17.69, "volume": 39832.0}, {"date": "2021-05-04", "close": 18.32, "volume": 90299.0}, {"date": "2021-05-05", "close": 18.19, "volume": 48812.0}, {"date": "2021-05-06", "close": 20.12, "volume": 116165.0}, {"date": "2021-05-07", "close": 20.19, "volume": 80128.0}, {"date": "2021-05-10", "close": 18.58, "volume": 75142.0}, {"date": "2021-05-11", "close": 18.97, "volume": 53479.0}, {"date": "2021-05-12", "close": 17.78, "volume": 52825.0}, {"date": "2021-05-13", "close": 16.82, "volume": 192257.0}, {"date": "2021-05-14", "close": 16.87, "volume": 52272.0}, {"date": "2021-05-17", "close": 17.09, "volume": 36223.0}, {"date": "2021-05-18", "close": 17.52, "volume": 14540.0}, {"date": "2021-05-19", "close": 18.34, "volume": 62240.0}, {"date": "2021-05-20", "close": 18.84, "volume": 30362.0}, {"date": "2021-05-21", "close": 18.58, "volume": 18325.0}, {"date": "2021-05-24", "close": 18.58, "volume": 17846.0}, {"date": "2021-05-25", "close": 18.17, "volume": 29860.0}, {"date": "2021-05-26", "close": 18.47, "volume": 27984.0}, {"date": "2021-05-27", "close": 18.26, "volume": 29042.0}, {"date": "2021-05-28", "close": 17.67, "volume": 26961.0}, {"date": "2021-06-01", "close": 17.52, "volume": 17583.0}, {"date": "2021-06-02", "close": 17.85, "volume": 35806.0}, {"date": "2021-06-03", "close": 17.56, "volume": 18705.0}, {"date": "2021-06-04", "close": 17.54, "volume": 77836.0}, {"date": "2021-06-07", "close": 17.77, "volume": 33254.0}, {"date": "2021-06-08", "close": 18.36, "volume": 30946.0}, {"date": "2021-06-09", "close": 18.5, "volume": 35364.0}, {"date": "2021-06-10", "close": 18.32, "volume": 8007.0}, {"date": "2021-06-11", "close": 18.765, "volume": 13154.0}, {"date": "2021-06-14", "close": 19.19, "volume": 17272.0}, {"date": "2021-06-15", "close": 18.96, "volume": 23037.0}, {"date": "2021-06-16", "close": 19.29, "volume": 25609.0}, {"date": "2021-06-17", "close": 18.68, "volume": 32011.0}, {"date": "2021-06-18", "close": 18.54, "volume": 17737.0}, {"date": "2021-06-21", "close": 18.42, "volume": 13688.0}, {"date": "2021-06-22", "close": 18.45, "volume": 16094.0}, {"date": "2021-06-23", "close": 18.28, "volume": 36943.0}, {"date": "2021-06-24", "close": 18.16, "volume": 26181.0}, {"date": "2021-06-25", "close": 18.33, "volume": 24137.0}, {"date": "2021-06-28", "close": 17.21, "volume": 75338.0}, {"date": "2021-06-29", "close": 16.0, "volume": 134956.0}, {"date": "2021-06-30", "close": 16.36, "volume": 79887.0}, {"date": "2021-07-01", "close": 16.51, "volume": 25002.0}, {"date": "2021-07-02", "close": 16.38, "volume": 48280.0}, {"date": "2021-07-06", "close": 16.34, "volume": 93467.0}, {"date": "2021-07-07", "close": 16.1, "volume": 28858.0}, {"date": "2021-07-08", "close": 16.33, "volume": 27461.0}, {"date": "2021-07-09", "close": 17.55, "volume": 37387.0}, {"date": "2021-07-12", "close": 17.88, "volume": 45710.0}, {"date": "2021-07-13", "close": 17.62, "volume": 51202.0}, {"date": "2021-07-14", "close": 17.27, "volume": 48465.0}, {"date": "2021-07-15", "close": 16.2, "volume": 39931.0}, {"date": "2021-07-16", "close": 15.8, "volume": 68680.0}, {"date": "2021-07-19", "close": 15.15, "volume": 65655.0}, {"date": "2021-07-20", "close": 15.5, "volume": 49673.0}, {"date": "2021-07-21", "close": 15.22, "volume": 90947.0}, {"date": "2021-07-22", "close": 15.21, "volume": 27732.0}, {"date": "2021-07-23", "close": 15.22, "volume": 57253.0}, {"date": "2021-07-26", "close": 14.68, "volume": 39212.0}, {"date": "2021-07-27", "close": 14.69, "volume": 51034.0}, {"date": "2021-07-28", "close": 14.95, "volume": 88389.0}, {"date": "2021-07-29", "close": 14.88, "volume": 27986.0}, {"date": "2021-07-30", "close": 14.6, "volume": 35905.0}, {"date": "2021-08-02", "close": 13.8, "volume": 297044.0}, {"date": "2021-08-03", "close": 14.26, "volume": 131281.0}, {"date": "2021-08-04", "close": 13.6, "volume": 45179.0}, {"date": "2021-08-05", "close": 17.55, "volume": 922498.0}, {"date": "2021-08-06", "close": 16.39, "volume": 137052.0}, {"date": "2021-08-09", "close": 15.85, "volume": 57456.0}, {"date": "2021-08-10", "close": 16.0, "volume": 71145.0}, {"date": "2021-08-11", "close": 14.79, "volume": 59975.0}, {"date": "2021-08-12", "close": 15.41, "volume": 39274.0}, {"date": "2021-08-13", "close": 15.25, "volume": 40822.0}, {"date": "2021-08-16", "close": 14.66, "volume": 37402.0}, {"date": "2021-08-17", "close": 14.4, "volume": 38724.0}, {"date": "2021-08-18", "close": 14.58, "volume": 34368.0}, {"date": "2021-08-19", "close": 14.2, "volume": 21774.0}, {"date": "2021-08-20", "close": 14.72, "volume": 26321.0}, {"date": "2021-08-23", "close": 14.89, "volume": 53664.0}, {"date": "2021-08-24", "close": 14.52, "volume": 90640.0}, {"date": "2021-08-25", "close": 15.03, "volume": 132552.0}, {"date": "2021-08-26", "close": 14.78, "volume": 71835.0}, {"date": "2021-08-27", "close": 14.93, "volume": 32406.0}, {"date": "2021-08-30", "close": 14.83, "volume": 48949.0}, {"date": "2021-08-31", "close": 14.86, "volume": 21353.0}, {"date": "2021-09-01", "close": 15.94, "volume": 67695.0}, {"date": "2021-09-02", "close": 15.77, "volume": 35097.0}, {"date": "2021-09-03", "close": 15.56, "volume": 19982.0}, {"date": "2021-09-07", "close": 14.75, "volume": 39262.0}, {"date": "2021-09-08", "close": 14.51, "volume": 27515.0}, {"date": "2021-09-09", "close": 14.35, "volume": 28498.0}, {"date": "2021-09-10", "close": 14.55, "volume": 34245.0}, {"date": "2021-09-13", "close": 14.29, "volume": 36884.0}, {"date": "2021-09-14", "close": 14.0, "volume": 36052.0}, {"date": "2021-09-15", "close": 13.81, "volume": 29827.0}, {"date": "2021-09-16", "close": 14.44, "volume": 36125.0}, {"date": "2021-09-17", "close": 14.62, "volume": 32518.0}, {"date": "2021-09-20", "close": 14.195, "volume": 73298.0}, {"date": "2021-09-21", "close": 14.11, "volume": 14660.0}, {"date": "2021-09-22", "close": 15.49, "volume": 60135.0}, {"date": "2021-09-23", "close": 15.55, "volume": 110999.0}, {"date": "2021-09-24", "close": 14.98, "volume": 57109.0}, {"date": "2021-09-27", "close": 15.64, "volume": 51959.0}, {"date": "2021-09-28", "close": 15.15, "volume": 86108.0}, {"date": "2021-09-29", "close": 15.2, "volume": 99078.0}, {"date": "2021-09-30", "close": 14.64, "volume": 154383.0}, {"date": "2021-10-01", "close": 14.23, "volume": 79192.0}, {"date": "2021-10-04", "close": 13.71, "volume": 105949.0}, {"date": "2021-10-05", "close": 13.77, "volume": 33468.0}, {"date": "2021-10-06", "close": 13.73, "volume": 27157.0}, {"date": "2021-10-07", "close": 14.01, "volume": 99294.0}, {"date": "2021-10-08", "close": 14.24, "volume": 51770.0}, {"date": "2021-10-11", "close": 14.375, "volume": 30640.0}, {"date": "2021-10-12", "close": 14.34, "volume": 28772.0}, {"date": "2021-10-13", "close": 15.2, "volume": 35614.0}, {"date": "2021-10-14", "close": 15.05, "volume": 20156.0}, {"date": "2021-10-15", "close": 15.01, "volume": 36587.0}, {"date": "2021-10-18", "close": 14.35, "volume": 52914.0}, {"date": "2021-10-19", "close": 15.0, "volume": 77207.0}, {"date": "2021-10-20", "close": 14.75, "volume": 28060.0}, {"date": "2021-10-21", "close": 14.58, "volume": 53155.0}, {"date": "2021-10-22", "close": 14.36, "volume": 25508.0}, {"date": "2021-10-25", "close": 14.4, "volume": 244717.0}, {"date": "2021-10-26", "close": 13.52, "volume": 177034.0}, {"date": "2021-10-27", "close": 13.42, "volume": 117094.0}, {"date": "2021-10-28", "close": 13.45, "volume": 37342.0}, {"date": "2021-10-29", "close": 13.51, "volume": 62119.0}, {"date": "2021-11-01", "close": 13.43, "volume": 115519.0}, {"date": "2021-11-02", "close": 13.25, "volume": 105373.0}, {"date": "2021-11-03", "close": 13.28, "volume": 69947.0}, {"date": "2021-11-04", "close": 13.55, "volume": 105092.0}, {"date": "2021-11-05", "close": 11.3, "volume": 499853.0}, {"date": "2021-11-08", "close": 12.52, "volume": 102874.0}, {"date": "2021-11-09", "close": 12.27, "volume": 50402.0}, {"date": "2021-11-10", "close": 11.63, "volume": 94504.0}, {"date": "2021-11-11", "close": 11.89, "volume": 56443.0}, {"date": "2021-11-12", "close": 12.06, "volume": 33565.0}, {"date": "2021-11-15", "close": 12.06, "volume": 29995.0}, {"date": "2021-11-16", "close": 11.8, "volume": 38155.0}, {"date": "2021-11-17", "close": 11.89, "volume": 29664.0}, {"date": "2021-11-18", "close": 11.94, "volume": 76258.0}, {"date": "2021-11-19", "close": 12.18, "volume": 58074.0}, {"date": "2021-11-22", "close": 11.96, "volume": 104633.0}, {"date": "2021-11-23", "close": 11.45, "volume": 100429.0}, {"date": "2021-11-24", "close": 11.55, "volume": 65082.0}, {"date": "2021-11-26", "close": 11.32, "volume": 50591.0}, {"date": "2021-11-29", "close": 10.87, "volume": 79548.0}, {"date": "2021-11-30", "close": 10.95, "volume": 76547.0}, {"date": "2021-12-01", "close": 10.59, "volume": 72762.0}, {"date": "2021-12-02", "close": 10.93, "volume": 107522.0}, {"date": "2021-12-03", "close": 11.15, "volume": 128411.0}, {"date": "2021-12-06", "close": 11.41, "volume": 44288.0}, {"date": "2021-12-07", "close": 11.77, "volume": 70752.0}, {"date": "2021-12-08", "close": 11.98, "volume": 134884.0}, {"date": "2021-12-09", "close": 11.62, "volume": 34460.0}, {"date": "2021-12-10", "close": 11.53, "volume": 24803.0}, {"date": "2021-12-13", "close": 10.6, "volume": 52150.0}, {"date": "2021-12-14", "close": 10.38, "volume": 77957.0}, {"date": "2021-12-15", "close": 10.62, "volume": 68352.0}, {"date": "2021-12-16", "close": 10.5, "volume": 39929.0}, {"date": "2021-12-17", "close": 11.36, "volume": 150364.0}, {"date": "2021-12-20", "close": 10.69, "volume": 66934.0}, {"date": "2021-12-21", "close": 11.27, "volume": 64294.0}, {"date": "2021-12-22", "close": 11.59, "volume": 45279.0}, {"date": "2021-12-23", "close": 11.62, "volume": 83469.0}, {"date": "2021-12-27", "close": 11.62, "volume": 75154.0}, {"date": "2021-12-28", "close": 11.28, "volume": 62714.0}, {"date": "2021-12-29", "close": 11.51, "volume": 90971.0}, {"date": "2021-12-30", "close": 11.8, "volume": 73492.0}, {"date": "2021-12-31", "close": 11.23, "volume": 132097.0}, {"date": "2022-01-03", "close": 11.0, "volume": 20025.0}, {"date": "2022-01-04", "close": 10.7, "volume": 72678.0}, {"date": "2022-01-05", "close": 11.33, "volume": 113009.0}, {"date": "2022-01-06", "close": 10.42, "volume": 67565.0}, {"date": "2022-01-07", "close": 10.5, "volume": 50114.0}, {"date": "2022-01-10", "close": 10.12, "volume": 30440.0}, {"date": "2022-01-11", "close": 10.17, "volume": 40275.0}, {"date": "2022-01-12", "close": 10.02, "volume": 125482.0}, {"date": "2022-01-13", "close": 9.93, "volume": 29991.0}, {"date": "2022-01-14", "close": 10.04, "volume": 27375.0}, {"date": "2022-01-18", "close": 9.91, "volume": 32593.0}, {"date": "2022-01-19", "close": 9.79, "volume": 33304.0}, {"date": "2022-01-20", "close": 9.49, "volume": 42848.0}, {"date": "2022-01-21", "close": 9.72, "volume": 68055.0}, {"date": "2022-01-24", "close": 9.97, "volume": 79106.0}, {"date": "2022-01-25", "close": 9.73, "volume": 78932.0}, {"date": "2022-01-26", "close": 9.58, "volume": 73713.0}, {"date": "2022-01-27", "close": 9.39, "volume": 84131.0}, {"date": "2022-01-28", "close": 9.34, "volume": 108731.0}, {"date": "2022-01-31", "close": 9.9, "volume": 92459.0}, {"date": "2022-02-01", "close": 10.0, "volume": 87512.0}, {"date": "2022-02-02", "close": 9.4, "volume": 30557.0}, {"date": "2022-02-03", "close": 9.35, "volume": 20156.0}, {"date": "2022-02-04", "close": 9.46, "volume": 29347.0}, {"date": "2022-02-07", "close": 9.47, "volume": 48496.0}, {"date": "2022-02-08", "close": 9.72, "volume": 79106.0}, {"date": "2022-02-09", "close": 10.14, "volume": 48922.0}, {"date": "2022-02-10", "close": 9.61, "volume": 40894.0}, {"date": "2022-02-11", "close": 9.11, "volume": 80886.0}, {"date": "2022-02-14", "close": 9.01, "volume": 34088.0}, {"date": "2022-02-15", "close": 9.73, "volume": 31988.0}, {"date": "2022-02-16", "close": 9.76, "volume": 12275.0}, {"date": "2022-02-17", "close": 10.06, "volume": 33995.0}, {"date": "2022-02-18", "close": 9.51, "volume": 17376.0}, {"date": "2022-02-22", "close": 10.1, "volume": 163064.0}, {"date": "2022-02-23", "close": 10.14, "volume": 68305.0}, {"date": "2022-02-24", "close": 10.0, "volume": 60674.0}, {"date": "2022-02-25", "close": 10.68, "volume": 134176.0}, {"date": "2022-02-28", "close": 10.69, "volume": 77344.0}, {"date": "2022-03-01", "close": 10.33, "volume": 53829.0}, {"date": "2022-03-02", "close": 10.07, "volume": 30206.0}, {"date": "2022-03-03", "close": 9.38, "volume": 90011.0}, {"date": "2022-03-04", "close": 9.35, "volume": 104388.0}, {"date": "2022-03-07", "close": 8.2, "volume": 105105.0}, {"date": "2022-03-08", "close": 8.29, "volume": 241200.0}, {"date": "2022-03-09", "close": 8.27, "volume": 157869.0}, {"date": "2022-03-10", "close": 8.43, "volume": 110872.0}, {"date": "2022-03-11", "close": 8.31, "volume": 60047.0}, {"date": "2022-03-14", "close": 8.16, "volume": 46613.0}, {"date": "2022-03-15", "close": 8.36, "volume": 32125.0}, {"date": "2022-03-16", "close": 9.11, "volume": 72733.0}, {"date": "2022-03-17", "close": 9.26, "volume": 47415.0}, {"date": "2022-03-18", "close": 9.68, "volume": 63305.0}, {"date": "2022-03-21", "close": 9.46, "volume": 44274.0}, {"date": "2022-03-22", "close": 9.68, "volume": 36795.0}, {"date": "2022-03-23", "close": 9.53, "volume": 33642.0}, {"date": "2022-03-24", "close": 9.66, "volume": 25049.0}, {"date": "2022-03-25", "close": 9.53, "volume": 40525.0}, {"date": "2022-03-28", "close": 9.3, "volume": 50444.0}, {"date": "2022-03-29", "close": 9.59, "volume": 65449.0}, {"date": "2022-03-30", "close": 9.2, "volume": 30280.0}, {"date": "2022-03-31", "close": 9.0, "volume": 25526.0}, {"date": "2022-04-01", "close": 8.99, "volume": 26328.0}, {"date": "2022-04-04", "close": 9.01, "volume": 36549.0}, {"date": "2022-04-05", "close": 8.68, "volume": 15723.0}, {"date": "2022-04-06", "close": 8.43, "volume": 61285.0}, {"date": "2022-04-07", "close": 8.29, "volume": 32844.0}, {"date": "2022-04-08", "close": 8.2, "volume": 60630.0}, {"date": "2022-04-11", "close": 8.55, "volume": 17974.0}, {"date": "2022-04-12", "close": 8.41, "volume": 19228.0}, {"date": "2022-04-13", "close": 8.56, "volume": 10626.0}, {"date": "2022-04-14", "close": 8.39, "volume": 9608.0}, {"date": "2022-04-18", "close": 7.68, "volume": 78275.0}, {"date": "2022-04-19", "close": 8.06, "volume": 38987.0}, {"date": "2022-04-20", "close": 8.0508, "volume": 41833.0}, {"date": "2022-04-21", "close": 8.01, "volume": 35060.0}, {"date": "2022-04-22", "close": 7.62, "volume": 64585.0}, {"date": "2022-04-25", "close": 7.57, "volume": 19703.0}, {"date": "2022-04-26", "close": 7.46, "volume": 32863.0}, {"date": "2022-04-27", "close": 7.29, "volume": 17273.0}, {"date": "2022-04-28", "close": 7.33, "volume": 21330.0}, {"date": "2022-04-29", "close": 7.3, "volume": 26044.0}, {"date": "2022-05-02", "close": 7.62, "volume": 34186.0}, {"date": "2022-05-03", "close": 8.86, "volume": 63930.0}, {"date": "2022-05-04", "close": 8.39, "volume": 25634.0}, {"date": "2022-05-05", "close": 7.83, "volume": 18010.0}, {"date": "2022-05-06", "close": 7.11, "volume": 30658.0}, {"date": "2022-05-09", "close": 6.57, "volume": 36715.0}, {"date": "2022-05-10", "close": 6.9, "volume": 34046.0}, {"date": "2022-05-11", "close": 6.34, "volume": 26395.0}, {"date": "2022-05-12", "close": 6.59, "volume": 162813.0}, {"date": "2022-05-13", "close": 6.95, "volume": 66705.0}, {"date": "2022-05-16", "close": 7.03, "volume": 36279.0}, {"date": "2022-05-17", "close": 7.33, "volume": 49338.0}, {"date": "2022-05-18", "close": 7.14, "volume": 15578.0}, {"date": "2022-05-19", "close": 7.06, "volume": 41017.0}, {"date": "2022-05-20", "close": 6.85, "volume": 23676.0}, {"date": "2022-05-23", "close": 6.6, "volume": 44080.0}, {"date": "2022-05-24", "close": 7.07, "volume": 97987.0}, {"date": "2022-05-25", "close": 7.78, "volume": 97482.0}, {"date": "2022-05-26", "close": 9.02, "volume": 82003.0}, {"date": "2022-05-27", "close": 9.24, "volume": 75596.0}, {"date": "2022-05-31", "close": 9.27, "volume": 24663.0}, {"date": "2022-06-01", "close": 8.96, "volume": 23350.0}, {"date": "2022-06-02", "close": 9.53, "volume": 26738.0}, {"date": "2022-06-03", "close": 9.22, "volume": 12479.0}, {"date": "2022-06-06", "close": 9.38, "volume": 9849.0}, {"date": "2022-06-07", "close": 9.48, "volume": 8348.0}, {"date": "2022-06-08", "close": 9.5, "volume": 6143.0}, {"date": "2022-06-09", "close": 8.61, "volume": 37866.0}, {"date": "2022-06-10", "close": 8.33, "volume": 8427.0}, {"date": "2022-06-13", "close": 7.51, "volume": 23450.0}, {"date": "2022-06-14", "close": 7.46, "volume": 14972.0}, {"date": "2022-06-15", "close": 7.87, "volume": 24585.0}, {"date": "2022-06-16", "close": 7.5, "volume": 18929.0}, {"date": "2022-06-17", "close": 7.74, "volume": 29835.0}, {"date": "2022-06-21", "close": 7.98, "volume": 12106.0}, {"date": "2022-06-22", "close": 7.48, "volume": 19798.0}, {"date": "2022-06-23", "close": 7.79, "volume": 36036.0}, {"date": "2022-06-24", "close": 7.63, "volume": 58617.0}, {"date": "2022-06-27", "close": 7.39, "volume": 22642.0}, {"date": "2022-06-28", "close": 7.21, "volume": 17477.0}, {"date": "2022-06-29", "close": 6.99, "volume": 42160.0}, {"date": "2022-06-30", "close": 7.29, "volume": 7274.0}, {"date": "2022-07-01", "close": 7.49, "volume": 3480.0}, {"date": "2022-07-05", "close": 7.45, "volume": 5978.0}, {"date": "2022-07-06", "close": 7.48, "volume": 11769.0}, {"date": "2022-07-07", "close": 7.46, "volume": 15411.0}, {"date": "2022-07-08", "close": 7.37, "volume": 10583.0}, {"date": "2022-07-11", "close": 7.47, "volume": 11363.0}, {"date": "2022-07-12", "close": 7.5, "volume": 11045.0}, {"date": "2022-07-13", "close": 7.17, "volume": 6613.0}, {"date": "2022-07-14", "close": 6.905, "volume": 25420.0}, {"date": "2022-07-15", "close": 7.51, "volume": 17326.0}, {"date": "2022-07-18", "close": 7.28, "volume": 41673.0}, {"date": "2022-07-19", "close": 7.16, "volume": 27922.0}, {"date": "2022-07-20", "close": 7.92, "volume": 14874.0}, {"date": "2022-07-21", "close": 7.95, "volume": 9425.0}, {"date": "2022-07-22", "close": 7.73, "volume": 8736.0}, {"date": "2022-07-25", "close": 8.03, "volume": 2968.0}, {"date": "2022-07-26", "close": 8.15, "volume": 7023.0}, {"date": "2022-07-27", "close": 8.35, "volume": 3307.0}, {"date": "2022-07-28", "close": 8.35, "volume": 9142.0}, {"date": "2022-07-29", "close": 8.61, "volume": 6918.0}, {"date": "2022-08-01", "close": 8.88, "volume": 11736.0}, {"date": "2022-08-02", "close": 8.79, "volume": 10429.0}, {"date": "2022-08-03", "close": 9.24, "volume": 20119.0}, {"date": "2022-08-04", "close": 9.3, "volume": 23759.0}, {"date": "2022-08-05", "close": 7.38, "volume": 124831.0}, {"date": "2022-08-08", "close": 7.42, "volume": 11135.0}, {"date": "2022-08-09", "close": 7.07, "volume": 17594.0}, {"date": "2022-08-10", "close": 7.27, "volume": 3632.0}, {"date": "2022-08-11", "close": 7.33, "volume": 5398.0}, {"date": "2022-08-12", "close": 7.39, "volume": 9307.0}, {"date": "2022-08-15", "close": 7.21, "volume": 5811.0}, {"date": "2022-08-16", "close": 7.23, "volume": 16601.0}, {"date": "2022-08-17", "close": 7.08, "volume": 7594.0}, {"date": "2022-08-18", "close": 7.32, "volume": 2829.0}, {"date": "2022-08-19", "close": 7.55, "volume": 2840.0}, {"date": "2022-08-22", "close": 7.46, "volume": 16301.0}, {"date": "2022-08-23", "close": 7.04, "volume": 5444.0}, {"date": "2022-08-24", "close": 7.07, "volume": 4246.0}, {"date": "2022-08-25", "close": 7.11, "volume": 5587.0}, {"date": "2022-08-26", "close": 7.06, "volume": 12705.0}, {"date": "2022-08-29", "close": 7.25, "volume": 10959.0}, {"date": "2022-08-30", "close": 6.93, "volume": 10660.0}, {"date": "2022-08-31", "close": 6.95, "volume": 17585.0}, {"date": "2022-09-01", "close": 6.885, "volume": 7759.0}, {"date": "2022-09-02", "close": 6.52, "volume": 23375.0}, {"date": "2022-09-06", "close": 5.6, "volume": 126081.0}, {"date": "2022-09-07", "close": 5.36, "volume": 38687.0}, {"date": "2022-09-08", "close": 5.545, "volume": 21517.0}, {"date": "2022-09-09", "close": 5.4, "volume": 8847.0}, {"date": "2022-09-12", "close": 5.42, "volume": 36154.0}, {"date": "2022-09-13", "close": 5.25, "volume": 52240.0}, {"date": "2022-09-14", "close": 5.2, "volume": 20687.0}, {"date": "2022-09-15", "close": 5.2, "volume": 38900.0}, {"date": "2022-09-16", "close": 5.04, "volume": 13349.0}, {"date": "2022-09-19", "close": 5.25, "volume": 865771.0}, {"date": "2022-09-20", "close": 5.02, "volume": 15049.0}, {"date": "2022-09-21", "close": 4.71, "volume": 35129.0}, {"date": "2022-09-22", "close": 4.17, "volume": 246337.0}, {"date": "2022-09-23", "close": 3.99, "volume": 39439.0}, {"date": "2022-09-26", "close": 4.06, "volume": 37977.0}, {"date": "2022-09-27", "close": 4.08, "volume": 19310.0}, {"date": "2022-09-28", "close": 4.38, "volume": 20167.0}, {"date": "2022-09-29", "close": 4.14, "volume": 17470.0}, {"date": "2022-09-30", "close": 4.04, "volume": 12581.0}, {"date": "2022-10-03", "close": 4.01, "volume": 27421.0}, {"date": "2022-10-04", "close": 3.95, "volume": 74107.0}, {"date": "2022-10-05", "close": 4.29, "volume": 84058.0}, {"date": "2022-10-06", "close": 3.99, "volume": 177833.0}, {"date": "2022-10-07", "close": 3.86, "volume": 197405.0}, {"date": "2022-10-10", "close": 3.73, "volume": 66565.0}, {"date": "2022-10-11", "close": 3.84, "volume": 246414.0}, {"date": "2022-10-12", "close": 3.67, "volume": 108223.0}, {"date": "2022-10-13", "close": 3.63, "volume": 166920.0}, {"date": "2022-10-14", "close": 3.57, "volume": 33938.0}, {"date": "2022-10-17", "close": 3.58, "volume": 24306.0}, {"date": "2022-10-18", "close": 3.38, "volume": 91393.0}, {"date": "2022-10-19", "close": 3.35, "volume": 61761.0}, {"date": "2022-10-20", "close": 3.25, "volume": 234799.0}, {"date": "2022-10-21", "close": 3.42, "volume": 85583.0}, {"date": "2022-10-24", "close": 3.25, "volume": 103989.0}, {"date": "2022-10-25", "close": 3.25, "volume": 69288.0}, {"date": "2022-10-26", "close": 3.18, "volume": 35597.0}, {"date": "2022-10-27", "close": 3.49, "volume": 31551.0}, {"date": "2022-10-28", "close": 4.015, "volume": 58325.0}, {"date": "2022-10-31", "close": 4.14, "volume": 43817.0}, {"date": "2022-11-01", "close": 4.07, "volume": 29747.0}, {"date": "2022-11-02", "close": 3.76, "volume": 15191.0}, {"date": "2022-11-03", "close": 3.92, "volume": 16099.0}, {"date": "2022-11-04", "close": 4.65, "volume": 355209.0}, {"date": "2022-11-07", "close": 5.02, "volume": 171737.0}, {"date": "2022-11-08", "close": 4.85, "volume": 68274.0}, {"date": "2022-11-09", "close": 4.9, "volume": 45126.0}, {"date": "2022-11-10", "close": 4.72, "volume": 61871.0}, {"date": "2022-11-11", "close": 4.865, "volume": 28078.0}, {"date": "2022-11-14", "close": 4.89, "volume": 70109.0}, {"date": "2022-11-15", "close": 5.13, "volume": 41824.0}, {"date": "2022-11-16", "close": 4.94, "volume": 20006.0}, {"date": "2022-11-17", "close": 4.97, "volume": 30397.0}, {"date": "2022-11-18", "close": 4.9, "volume": 28330.0}, {"date": "2022-11-21", "close": 4.93, "volume": 38919.0}, {"date": "2022-11-22", "close": 4.96, "volume": 29208.0}, {"date": "2022-11-23", "close": 4.89, "volume": 11312.0}, {"date": "2022-11-25", "close": 4.93, "volume": 7953.0}, {"date": "2022-11-28", "close": 4.67, "volume": 25446.0}, {"date": "2022-11-29", "close": 4.58, "volume": 104467.0}, {"date": "2022-11-30", "close": 4.76, "volume": 128377.0}, {"date": "2022-12-01", "close": 4.95, "volume": 45451.0}, {"date": "2022-12-02", "close": 5.28, "volume": 123491.0}, {"date": "2022-12-05", "close": 5.31, "volume": 83234.0}, {"date": "2022-12-06", "close": 5.25, "volume": 100220.0}, {"date": "2022-12-07", "close": 5.08, "volume": 53208.0}, {"date": "2022-12-08", "close": 5.27, "volume": 86528.0}, {"date": "2022-12-09", "close": 6.325, "volume": 115159.0}, {"date": "2022-12-12", "close": 6.74, "volume": 131845.0}, {"date": "2022-12-13", "close": 7.27, "volume": 134788.0}, {"date": "2022-12-14", "close": 8.95, "volume": 219297.0}, {"date": "2022-12-15", "close": 8.82, "volume": 280471.0}, {"date": "2022-12-16", "close": 10.5, "volume": 293376.0}, {"date": "2022-12-19", "close": 9.16, "volume": 152623.0}, {"date": "2022-12-20", "close": 8.04, "volume": 154280.0}, {"date": "2022-12-21", "close": 8.75, "volume": 78087.0}, {"date": "2022-12-22", "close": 9.32, "volume": 65744.0}, {"date": "2022-12-23", "close": 10.19, "volume": 69684.0}, {"date": "2022-12-27", "close": 10.26, "volume": 89904.0}, {"date": "2022-12-28", "close": 10.13, "volume": 63952.0}, {"date": "2022-12-29", "close": 10.91, "volume": 34428.0}, {"date": "2022-12-30", "close": 10.89, "volume": 78313.0}, {"date": "2023-01-03", "close": 11.05, "volume": 45999.0}, {"date": "2023-01-04", "close": 10.73, "volume": 37168.0}, {"date": "2023-01-05", "close": 11.06, "volume": 46215.0}, {"date": "2023-01-06", "close": 11.62, "volume": 177239.0}, {"date": "2023-01-09", "close": 10.94, "volume": 36498.0}, {"date": "2023-01-10", "close": 10.83, "volume": 28021.0}, {"date": "2023-01-11", "close": 11.19, "volume": 54856.0}, {"date": "2023-01-12", "close": 11.74, "volume": 13357.0}, {"date": "2023-01-13", "close": 12.34, "volume": 24504.0}, {"date": "2023-01-17", "close": 11.52, "volume": 35131.0}, {"date": "2023-01-18", "close": 11.42, "volume": 48062.0}, {"date": "2023-01-19", "close": 11.39, "volume": 18916.0}, {"date": "2023-01-20", "close": 11.98, "volume": 27917.0}, {"date": "2023-01-23", "close": 13.13, "volume": 68817.0}, {"date": "2023-01-24", "close": 12.84, "volume": 76473.0}, {"date": "2023-01-25", "close": 12.77, "volume": 30653.0}, {"date": "2023-01-26", "close": 13.0, "volume": 43653.0}, {"date": "2023-01-27", "close": 12.75, "volume": 45831.0}, {"date": "2023-01-30", "close": 12.08, "volume": 13608.0}, {"date": "2023-01-31", "close": 12.35, "volume": 25294.0}, {"date": "2023-02-01", "close": 12.435, "volume": 34443.0}, {"date": "2023-02-02", "close": 13.1, "volume": 52136.0}, {"date": "2023-02-03", "close": 13.27, "volume": 24586.0}, {"date": "2023-02-06", "close": 12.92, "volume": 35883.0}, {"date": "2023-02-07", "close": 12.91, "volume": 8788.0}, {"date": "2023-02-08", "close": 12.36, "volume": 27411.0}, {"date": "2023-02-09", "close": 12.46, "volume": 23257.0}, {"date": "2023-02-10", "close": 12.21, "volume": 25716.0}, {"date": "2023-02-13", "close": 12.25, "volume": 32975.0}, {"date": "2023-02-14", "close": 12.47, "volume": 9486.0}, {"date": "2023-02-15", "close": 12.21, "volume": 12720.0}, {"date": "2023-02-16", "close": 12.07, "volume": 11121.0}, {"date": "2023-02-17", "close": 12.75, "volume": 21087.0}, {"date": "2023-02-21", "close": 12.81, "volume": 19069.0}, {"date": "2023-02-22", "close": 12.67, "volume": 25925.0}, {"date": "2023-02-23", "close": 12.66, "volume": 5150.0}, {"date": "2023-02-24", "close": 12.65, "volume": 15634.0}, {"date": "2023-02-27", "close": 13.25, "volume": 104530.0}, {"date": "2023-02-28", "close": 13.15, "volume": 20898.0}, {"date": "2023-03-01", "close": 12.54, "volume": 37401.0}, {"date": "2023-03-02", "close": 12.65, "volume": 34495.0}, {"date": "2023-03-03", "close": 12.54, "volume": 43330.0}, {"date": "2023-03-06", "close": 11.82, "volume": 59996.0}, {"date": "2023-03-07", "close": 11.415, "volume": 26382.0}, {"date": "2023-03-08", "close": 10.78, "volume": 55388.0}, {"date": "2023-03-09", "close": 10.51, "volume": 51912.0}, {"date": "2023-03-10", "close": 10.5, "volume": 24348.0}, {"date": "2023-03-13", "close": 10.38, "volume": 4884.0}, {"date": "2023-03-14", "close": 10.1, "volume": 29077.0}, {"date": "2023-03-15", "close": 10.45, "volume": 10160.0}, {"date": "2023-03-16", "close": 11.04, "volume": 22040.0}, {"date": "2023-03-17", "close": 10.79, "volume": 8054.0}, {"date": "2023-03-20", "close": 10.16, "volume": 26300.0}, {"date": "2023-03-21", "close": 10.07, "volume": 28023.0}, {"date": "2023-03-22", "close": 8.85, "volume": 41101.0}, {"date": "2023-03-23", "close": 8.9, "volume": 30981.0}, {"date": "2023-03-24", "close": 9.17, "volume": 16510.0}, {"date": "2023-03-27", "close": 9.14, "volume": 29359.0}, {"date": "2023-03-28", "close": 9.6, "volume": 19852.0}, {"date": "2023-03-29", "close": 9.52, "volume": 4761.0}, {"date": "2023-03-30", "close": 9.82, "volume": 20678.0}, {"date": "2023-03-31", "close": 9.29, "volume": 15598.0}, {"date": "2023-04-03", "close": 9.76, "volume": 5450.0}, {"date": "2023-04-04", "close": 9.27, "volume": 13186.0}, {"date": "2023-04-05", "close": 9.41, "volume": 14460.0}, {"date": "2023-04-06", "close": 9.4, "volume": 13614.0}, {"date": "2023-04-10", "close": 9.4, "volume": 9464.0}, {"date": "2023-04-11", "close": 9.97, "volume": 17165.0}, {"date": "2023-04-12", "close": 9.82, "volume": 12853.0}, {"date": "2023-04-13", "close": 9.9, "volume": 12157.0}, {"date": "2023-04-14", "close": 10.1, "volume": 7427.0}, {"date": "2023-04-17", "close": 11.0, "volume": 16533.0}, {"date": "2023-04-18", "close": 11.37, "volume": 22115.0}, {"date": "2023-04-19", "close": 12.06, "volume": 39560.0}, {"date": "2023-04-20", "close": 12.02, "volume": 7547.0}, {"date": "2023-04-21", "close": 12.09, "volume": 11941.0}, {"date": "2023-04-24", "close": 11.7, "volume": 14390.0}, {"date": "2023-04-25", "close": 11.48, "volume": 5943.0}, {"date": "2023-04-26", "close": 10.77, "volume": 17700.0}, {"date": "2023-04-27", "close": 11.78, "volume": 51241.0}, {"date": "2023-04-28", "close": 11.6, "volume": 30322.0}, {"date": "2023-05-01", "close": 12.25, "volume": 34661.0}, {"date": "2023-05-02", "close": 12.83, "volume": 57462.0}, {"date": "2023-05-03", "close": 12.57, "volume": 24131.0}, {"date": "2023-05-04", "close": 12.69, "volume": 5089.0}, {"date": "2023-05-05", "close": 13.44, "volume": 36131.0}, {"date": "2023-05-08", "close": 13.75, "volume": 32424.0}, {"date": "2023-05-09", "close": 13.14, "volume": 13596.0}, {"date": "2023-05-10", "close": 13.26, "volume": 15927.0}, {"date": "2023-05-11", "close": 13.71, "volume": 47333.0}, {"date": "2023-05-12", "close": 13.83, "volume": 75175.0}, {"date": "2023-05-15", "close": 12.67, "volume": 68578.0}, {"date": "2023-05-16", "close": 12.92, "volume": 10483.0}, {"date": "2023-05-17", "close": 13.56, "volume": 35013.0}, {"date": "2023-05-18", "close": 13.03, "volume": 10246.0}, {"date": "2023-05-19", "close": 13.07, "volume": 6068.0}, {"date": "2023-05-22", "close": 13.12, "volume": 6804.0}, {"date": "2023-05-23", "close": 13.05, "volume": 14334.0}, {"date": "2023-05-24", "close": 12.99, "volume": 14660.0}, {"date": "2023-05-25", "close": 11.44, "volume": 40715.0}, {"date": "2023-05-26", "close": 11.53, "volume": 9252.0}, {"date": "2023-05-30", "close": 12.14, "volume": 20968.0}, {"date": "2023-05-31", "close": 12.05, "volume": 14755.0}, {"date": "2023-06-01", "close": 12.14, "volume": 22118.0}, {"date": "2023-06-02", "close": 13.39, "volume": 77077.0}, {"date": "2023-06-05", "close": 13.66, "volume": 83571.0}, {"date": "2023-06-06", "close": 14.11, "volume": 77982.0}, {"date": "2023-06-07", "close": 14.88, "volume": 56563.0}, {"date": "2023-06-08", "close": 14.82, "volume": 49144.0}, {"date": "2023-06-09", "close": 14.86, "volume": 29272.0}, {"date": "2023-06-12", "close": 14.88, "volume": 69786.0}, {"date": "2023-06-13", "close": 14.31, "volume": 166469.0}, {"date": "2023-06-14", "close": 13.01, "volume": 105223.0}, {"date": "2023-06-15", "close": 13.62, "volume": 33132.0}, {"date": "2023-06-16", "close": 13.0, "volume": 27108.0}, {"date": "2023-06-20", "close": 13.0, "volume": 38692.0}, {"date": "2023-06-21", "close": 12.99, "volume": 13672.0}, {"date": "2023-06-22", "close": 13.06, "volume": 14245.0}, {"date": "2023-06-23", "close": 12.98, "volume": 26703.0}, {"date": "2023-06-26", "close": 12.37, "volume": 18803.0}, {"date": "2023-06-27", "close": 12.86, "volume": 26110.0}, {"date": "2023-06-28", "close": 13.08, "volume": 24201.0}, {"date": "2023-06-29", "close": 13.16, "volume": 18277.0}, {"date": "2023-06-30", "close": 13.01, "volume": 30048.0}, {"date": "2023-07-03", "close": 13.25, "volume": 2135.0}, {"date": "2023-07-05", "close": 13.27, "volume": 15248.0}, {"date": "2023-07-06", "close": 12.72, "volume": 29776.0}, {"date": "2023-07-07", "close": 12.94, "volume": 7516.0}, {"date": "2023-07-10", "close": 12.81, "volume": 12429.0}, {"date": "2023-07-11", "close": 13.0, "volume": 29282.0}, {"date": "2023-07-12", "close": 12.8, "volume": 9353.0}, {"date": "2023-07-13", "close": 13.22, "volume": 12762.0}, {"date": "2023-07-14", "close": 13.2, "volume": 7759.0}, {"date": "2023-07-17", "close": 12.96, "volume": 13711.0}, {"date": "2023-07-18", "close": 12.8, "volume": 10505.0}, {"date": "2023-07-19", "close": 12.93, "volume": 7410.0}, {"date": "2023-07-20", "close": 12.85, "volume": 20454.0}, {"date": "2023-07-21", "close": 12.55, "volume": 24557.0}, {"date": "2023-07-24", "close": 12.2, "volume": 14292.0}, {"date": "2023-07-25", "close": 12.68, "volume": 12106.0}, {"date": "2023-07-26", "close": 12.55, "volume": 17057.0}, {"date": "2023-07-27", "close": 12.38, "volume": 5787.0}, {"date": "2023-07-28", "close": 11.92, "volume": 16127.0}, {"date": "2023-07-31", "close": 11.45, "volume": 21500.0}, {"date": "2023-08-01", "close": 10.87, "volume": 14007.0}, {"date": "2023-08-02", "close": 10.5, "volume": 22871.0}, {"date": "2023-08-03", "close": 10.12, "volume": 35239.0}, {"date": "2023-08-04", "close": 10.07, "volume": 11926.0}, {"date": "2023-08-07", "close": 10.07, "volume": 21214.0}, {"date": "2023-08-08", "close": 10.67, "volume": 8603.0}, {"date": "2023-08-09", "close": 10.43, "volume": 6782.0}, {"date": "2023-08-10", "close": 10.12, "volume": 22074.0}, {"date": "2023-08-11", "close": 9.73, "volume": 14561.0}, {"date": "2023-08-14", "close": 9.6404, "volume": 6734.0}, {"date": "2023-08-15", "close": 9.67, "volume": 8183.0}, {"date": "2023-08-16", "close": 8.84, "volume": 10407.0}, {"date": "2023-08-17", "close": 8.81, "volume": 18564.0}, {"date": "2023-08-18", "close": 8.78, "volume": 4710.0}, {"date": "2023-08-21", "close": 8.77, "volume": 8858.0}, {"date": "2023-08-22", "close": 8.41, "volume": 4734.0}, {"date": "2023-08-23", "close": 8.46, "volume": 30372.0}, {"date": "2023-08-24", "close": 8.0707, "volume": 20125.0}, {"date": "2023-08-25", "close": 7.91, "volume": 35029.0}, {"date": "2023-08-28", "close": 7.91, "volume": 13162.0}, {"date": "2023-08-29", "close": 8.21, "volume": 17992.0}, {"date": "2023-08-30", "close": 9.16, "volume": 10891.0}, {"date": "2023-08-31", "close": 8.89, "volume": 17190.0}, {"date": "2023-09-01", "close": 9.04, "volume": 8781.0}, {"date": "2023-09-05", "close": 8.55, "volume": 6564.0}, {"date": "2023-09-06", "close": 8.62, "volume": 9536.0}, {"date": "2023-09-07", "close": 9.18, "volume": 14051.0}, {"date": "2023-09-08", "close": 9.06, "volume": 30052.0}, {"date": "2023-09-11", "close": 9.05, "volume": 2272.0}, {"date": "2023-09-12", "close": 8.59, "volume": 12492.0}, {"date": "2023-09-13", "close": 8.33, "volume": 11264.0}, {"date": "2023-09-14", "close": 8.11, "volume": 18020.0}, {"date": "2023-09-15", "close": 8.0, "volume": 8243.0}, {"date": "2023-09-18", "close": 9.56, "volume": 63596.0}, {"date": "2023-09-19", "close": 9.61, "volume": 21569.0}, {"date": "2023-09-20", "close": 9.91, "volume": 8573.0}, {"date": "2023-09-21", "close": 9.91, "volume": 20304.0}, {"date": "2023-09-22", "close": 10.01, "volume": 15540.0}, {"date": "2023-09-25", "close": 9.9, "volume": 15463.0}, {"date": "2023-09-26", "close": 10.02, "volume": 84456.0}, {"date": "2023-09-27", "close": 9.6, "volume": 15184.0}, {"date": "2023-09-28", "close": 9.83, "volume": 14193.0}, {"date": "2023-09-29", "close": 10.2, "volume": 8716.0}, {"date": "2023-10-02", "close": 9.66, "volume": 8920.0}, {"date": "2023-10-03", "close": 9.37, "volume": 7011.0}, {"date": "2023-10-04", "close": 9.46, "volume": 28127.0}, {"date": "2023-10-05", "close": 9.65, "volume": 6528.0}, {"date": "2023-10-06", "close": 9.78, "volume": 18268.0}, {"date": "2023-10-09", "close": 9.78, "volume": 10392.0}, {"date": "2023-10-10", "close": 9.5, "volume": 6287.0}, {"date": "2023-10-11", "close": 9.54, "volume": 8521.0}, {"date": "2023-10-12", "close": 9.44, "volume": 4437.0}, {"date": "2023-10-13", "close": 9.3, "volume": 8150.0}, {"date": "2023-10-16", "close": 9.33, "volume": 5940.0}, {"date": "2023-10-17", "close": 9.3325, "volume": 4310.0}, {"date": "2023-10-18", "close": 9.34, "volume": 7751.0}, {"date": "2023-10-19", "close": 9.26, "volume": 5889.0}, {"date": "2023-10-20", "close": 9.0749, "volume": 4547.0}, {"date": "2023-10-23", "close": 8.75, "volume": 2929.0}, {"date": "2023-10-24", "close": 8.76, "volume": 986.0}, {"date": "2023-10-25", "close": 8.99, "volume": 4619.0}, {"date": "2023-10-26", "close": 8.44, "volume": 12355.0}, {"date": "2023-10-27", "close": 8.24, "volume": 24991.0}, {"date": "2023-10-30", "close": 8.1, "volume": 11746.0}, {"date": "2023-10-31", "close": 8.31, "volume": 15818.0}, {"date": "2023-11-01", "close": 8.48, "volume": 9689.0}, {"date": "2023-11-02", "close": 9.16, "volume": 13647.0}, {"date": "2023-11-03", "close": 9.6, "volume": 59895.0}, {"date": "2023-11-06", "close": 9.44, "volume": 12004.0}, {"date": "2023-11-07", "close": 9.195, "volume": 10336.0}, {"date": "2023-11-08", "close": 9.4065, "volume": 16336.0}, {"date": "2023-11-09", "close": 9.88, "volume": 4312.0}, {"date": "2023-11-10", "close": 8.9, "volume": 17965.0}, {"date": "2023-11-13", "close": 8.85, "volume": 8633.0}, {"date": "2023-11-14", "close": 9.035, "volume": 17001.0}, {"date": "2023-11-15", "close": 9.44, "volume": 26016.0}, {"date": "2023-11-16", "close": 9.7014, "volume": 19089.0}, {"date": "2023-11-17", "close": 10.66, "volume": 16108.0}, {"date": "2023-11-20", "close": 11.18, "volume": 56079.0}, {"date": "2023-11-21", "close": 10.9699, "volume": 23739.0}, {"date": "2023-11-22", "close": 10.2828, "volume": 12420.0}, {"date": "2023-11-24", "close": 10.98, "volume": 4784.0}, {"date": "2023-11-27", "close": 10.95, "volume": 17286.0}, {"date": "2023-11-28", "close": 10.21, "volume": 23394.0}, {"date": "2023-11-29", "close": 10.4, "volume": 39099.0}, {"date": "2023-11-30", "close": 10.85, "volume": 35145.0}, {"date": "2023-12-01", "close": 10.9174, "volume": 13209.0}, {"date": "2023-12-04", "close": 10.63, "volume": 13176.0}, {"date": "2023-12-05", "close": 10.28, "volume": 11238.0}, {"date": "2023-12-06", "close": 10.4177, "volume": 8072.0}, {"date": "2023-12-07", "close": 10.0, "volume": 8414.0}, {"date": "2023-12-08", "close": 10.09, "volume": 22016.0}, {"date": "2023-12-11", "close": 9.75, "volume": 2312.0}, {"date": "2023-12-12", "close": 10.31, "volume": 11365.0}, {"date": "2023-12-13", "close": 10.0244, "volume": 16283.0}, {"date": "2023-12-14", "close": 10.1, "volume": 14676.0}, {"date": "2023-12-15", "close": 9.52, "volume": 16222.0}, {"date": "2023-12-18", "close": 8.78, "volume": 62239.0}, {"date": "2023-12-19", "close": 8.255, "volume": 54150.0}, {"date": "2023-12-20", "close": 8.31, "volume": 37908.0}, {"date": "2023-12-21", "close": 9.13, "volume": 51972.0}, {"date": "2023-12-22", "close": 9.15, "volume": 48604.0}, {"date": "2023-12-26", "close": 9.07, "volume": 18055.0}, {"date": "2023-12-27", "close": 8.3, "volume": 96685.0}, {"date": "2023-12-28", "close": 7.85, "volume": 858539.0}, {"date": "2023-12-29", "close": 8.49, "volume": 239454.0}, {"date": "2024-01-02", "close": 7.95, "volume": 71263.0}, {"date": "2024-01-03", "close": 7.68, "volume": 43840.0}, {"date": "2024-01-04", "close": 7.3, "volume": 71798.0}, {"date": "2024-01-05", "close": 7.48, "volume": 85557.0}, {"date": "2024-01-08", "close": 7.57, "volume": 58742.0}, {"date": "2024-01-09", "close": 7.37, "volume": 61062.0}, {"date": "2024-01-10", "close": 7.59, "volume": 49588.0}, {"date": "2024-01-11", "close": 7.5999, "volume": 20957.0}, {"date": "2024-01-12", "close": 7.6, "volume": 46587.0}, {"date": "2024-01-16", "close": 7.85, "volume": 49915.0}, {"date": "2024-01-17", "close": 7.79, "volume": 28279.0}, {"date": "2024-01-18", "close": 8.18, "volume": 48017.0}, {"date": "2024-01-19", "close": 8.02, "volume": 24463.0}, {"date": "2024-01-22", "close": 8.11, "volume": 14474.0}, {"date": "2024-01-23", "close": 8.2, "volume": 15831.0}, {"date": "2024-01-24", "close": 8.11, "volume": 34336.0}, {"date": "2024-01-25", "close": 8.28, "volume": 30342.0}, {"date": "2024-01-26", "close": 9.0603, "volume": 173283.0}, {"date": "2024-01-29", "close": 9.46, "volume": 123973.0}, {"date": "2024-01-30", "close": 8.97, "volume": 57013.0}, {"date": "2024-01-31", "close": 8.915, "volume": 40380.0}, {"date": "2024-02-01", "close": 8.86, "volume": 19352.0}, {"date": "2024-02-02", "close": 8.55, "volume": 67533.0}, {"date": "2024-02-05", "close": 8.53, "volume": 50110.0}, {"date": "2024-02-06", "close": 8.44, "volume": 36969.0}, {"date": "2024-02-07", "close": 8.56, "volume": 35458.0}, {"date": "2024-02-08", "close": 8.72, "volume": 26872.0}, {"date": "2024-02-09", "close": 8.74, "volume": 41650.0}, {"date": "2024-02-12", "close": 8.68, "volume": 69449.0}, {"date": "2024-02-13", "close": 8.33, "volume": 37092.0}, {"date": "2024-02-14", "close": 8.5, "volume": 43444.0}, {"date": "2024-02-15", "close": 8.49, "volume": 22730.0}, {"date": "2024-02-16", "close": 8.5, "volume": 16647.0}, {"date": "2024-02-20", "close": 8.27, "volume": 33379.0}, {"date": "2024-02-21", "close": 8.27, "volume": 2829.0}, {"date": "2024-02-22", "close": 8.64, "volume": 54232.0}, {"date": "2024-02-23", "close": 8.2, "volume": 52860.0}, {"date": "2024-02-26", "close": 8.26, "volume": 31127.0}, {"date": "2024-02-27", "close": 8.32, "volume": 70836.0}, {"date": "2024-02-28", "close": 8.88, "volume": 38737.0}, {"date": "2024-02-29", "close": 9.2, "volume": 75647.0}, {"date": "2024-03-01", "close": 9.17, "volume": 48362.0}, {"date": "2024-03-04", "close": 9.17, "volume": 27717.0}, {"date": "2024-03-05", "close": 8.8, "volume": 41221.0}, {"date": "2024-03-06", "close": 8.81, "volume": 45180.0}, {"date": "2024-03-07", "close": 9.02, "volume": 43027.0}, {"date": "2024-03-08", "close": 8.04, "volume": 215799.0}, {"date": "2024-03-11", "close": 8.01, "volume": 64488.0}, {"date": "2024-03-12", "close": 8.2, "volume": 33947.0}, {"date": "2024-03-13", "close": 8.35, "volume": 18304.0}, {"date": "2024-03-14", "close": 8.53, "volume": 19095.0}, {"date": "2024-03-15", "close": 8.52, "volume": 30589.0}, {"date": "2024-03-18", "close": 8.13, "volume": 55046.0}, {"date": "2024-03-19", "close": 8.26, "volume": 28491.0}, {"date": "2024-03-20", "close": 8.37, "volume": 8154.0}, {"date": "2024-03-21", "close": 8.36, "volume": 17855.0}, {"date": "2024-03-22", "close": 8.25, "volume": 16333.0}, {"date": "2024-03-25", "close": 8.11, "volume": 14984.0}, {"date": "2024-03-26", "close": 8.15, "volume": 46923.0}, {"date": "2024-03-27", "close": 8.28, "volume": 34052.0}, {"date": "2024-03-28", "close": 8.53, "volume": 17226.0}, {"date": "2024-04-01", "close": 8.27, "volume": 16439.0}, {"date": "2024-04-02", "close": 8.41, "volume": 20217.0}, {"date": "2024-04-03", "close": 8.4, "volume": 20067.0}, {"date": "2024-04-04", "close": 8.21, "volume": 35841.0}, {"date": "2024-04-05", "close": 8.05, "volume": 13678.0}, {"date": "2024-04-08", "close": 8.31, "volume": 21689.0}, {"date": "2024-04-09", "close": 8.13, "volume": 11388.0}, {"date": "2024-04-10", "close": 8.0, "volume": 78205.0}, {"date": "2024-04-11", "close": 8.3, "volume": 12724.0}, {"date": "2024-04-12", "close": 7.92, "volume": 17428.0}, {"date": "2024-04-15", "close": 7.9, "volume": 32886.0}, {"date": "2024-04-16", "close": 7.81, "volume": 8634.0}, {"date": "2024-04-17", "close": 7.795, "volume": 7679.0}, {"date": "2024-04-18", "close": 7.84, "volume": 43439.0}, {"date": "2024-04-19", "close": 7.75, "volume": 45008.0}, {"date": "2024-04-22", "close": 7.76, "volume": 9408.0}, {"date": "2024-04-23", "close": 7.7, "volume": 8451.0}, {"date": "2024-04-24", "close": 7.99, "volume": 10866.0}, {"date": "2024-04-25", "close": 8.03, "volume": 33810.0}, {"date": "2024-04-26", "close": 8.03, "volume": 10214.0}, {"date": "2024-04-29", "close": 7.7, "volume": 67057.0}, {"date": "2024-04-30", "close": 7.44, "volume": 17644.0}, {"date": "2024-05-01", "close": 7.45, "volume": 43660.0}, {"date": "2024-05-02", "close": 7.35, "volume": 22078.0}, {"date": "2024-05-03", "close": 7.36, "volume": 8257.0}, {"date": "2024-05-06", "close": 7.415, "volume": 13894.0}, {"date": "2024-05-07", "close": 7.41, "volume": 23538.0}, {"date": "2024-05-08", "close": 7.5, "volume": 10131.0}, {"date": "2024-05-09", "close": 8.52, "volume": 27235.0}, {"date": "2024-05-10", "close": 7.73, "volume": 80836.0}, {"date": "2024-05-13", "close": 7.65, "volume": 28287.0}, {"date": "2024-05-14", "close": 8.21, "volume": 51484.0}, {"date": "2024-05-15", "close": 8.54, "volume": 41184.0}, {"date": "2024-05-16", "close": 8.485, "volume": 20604.0}, {"date": "2024-05-17", "close": 8.24, "volume": 9112.0}, {"date": "2024-05-20", "close": 8.24, "volume": 10829.0}, {"date": "2024-05-21", "close": 8.135, "volume": 15887.0}, {"date": "2024-05-22", "close": 7.9, "volume": 8777.0}, {"date": "2024-05-23", "close": 7.42, "volume": 35619.0}, {"date": "2024-05-24", "close": 7.31, "volume": 25957.0}, {"date": "2024-05-28", "close": 7.35, "volume": 21449.0}, {"date": "2024-05-29", "close": 7.33, "volume": 27398.0}, {"date": "2024-05-30", "close": 7.5, "volume": 9793.0}, {"date": "2024-05-31", "close": 7.37, "volume": 19467.0}, {"date": "2024-06-03", "close": 7.45, "volume": 39894.0}, {"date": "2024-06-04", "close": 7.25, "volume": 42076.0}, {"date": "2024-06-05", "close": 8.19, "volume": 61303.0}, {"date": "2024-06-06", "close": 8.0101, "volume": 18406.0}, {"date": "2024-06-07", "close": 8.18, "volume": 13922.0}, {"date": "2024-06-10", "close": 8.75, "volume": 48857.0}, {"date": "2024-06-11", "close": 8.93, "volume": 33863.0}, {"date": "2024-06-12", "close": 9.07, "volume": 44137.0}, {"date": "2024-06-13", "close": 8.9, "volume": 25216.0}, {"date": "2024-06-14", "close": 8.27, "volume": 11433.0}, {"date": "2024-06-17", "close": 8.54, "volume": 17144.0}, {"date": "2024-06-18", "close": 8.99, "volume": 23980.0}, {"date": "2024-06-20", "close": 9.0, "volume": 16171.0}, {"date": "2024-06-21", "close": 8.88, "volume": 27436.0}, {"date": "2024-06-24", "close": 8.61, "volume": 11196.0}, {"date": "2024-06-25", "close": 8.47, "volume": 21808.0}, {"date": "2024-06-26", "close": 8.864, "volume": 11185.0}, {"date": "2024-06-27", "close": 8.88, "volume": 7473.0}, {"date": "2024-06-28", "close": 8.39, "volume": 17186.0}, {"date": "2024-07-01", "close": 8.64, "volume": 9062.0}, {"date": "2024-07-02", "close": 8.58, "volume": 8808.0}, {"date": "2024-07-03", "close": 8.66, "volume": 5255.0}, {"date": "2024-07-05", "close": 8.9, "volume": 13533.0}, {"date": "2024-07-08", "close": 8.96, "volume": 21505.0}, {"date": "2024-07-09", "close": 9.08, "volume": 26051.0}, {"date": "2024-07-10", "close": 8.96, "volume": 13545.0}, {"date": "2024-07-11", "close": 9.25, "volume": 56401.0}, {"date": "2024-07-12", "close": 9.27, "volume": 79917.0}, {"date": "2024-07-15", "close": 9.15, "volume": 24443.0}, {"date": "2024-07-16", "close": 9.7, "volume": 180339.0}, {"date": "2024-07-17", "close": 9.74, "volume": 41288.0}, {"date": "2024-07-18", "close": 9.99, "volume": 43203.0}, {"date": "2024-07-19", "close": 10.22, "volume": 48239.0}, {"date": "2024-07-22", "close": 10.195, "volume": 44980.0}, {"date": "2024-07-23", "close": 10.81, "volume": 85511.0}, {"date": "2024-07-24", "close": 10.4, "volume": 36891.0}, {"date": "2024-07-25", "close": 10.89, "volume": 47661.0}, {"date": "2024-07-26", "close": 11.18, "volume": 37094.0}, {"date": "2024-07-29", "close": 10.5, "volume": 90951.0}, {"date": "2024-07-30", "close": 10.55, "volume": 22323.0}, {"date": "2024-07-31", "close": 10.58, "volume": 41580.0}, {"date": "2024-08-01", "close": 10.6, "volume": 22875.0}, {"date": "2024-08-02", "close": 9.5, "volume": 52236.0}, {"date": "2024-08-05", "close": 9.5, "volume": 19988.0}, {"date": "2024-08-06", "close": 9.45, "volume": 31092.0}, {"date": "2024-08-07", "close": 9.6, "volume": 20765.0}, {"date": "2024-08-08", "close": 9.62, "volume": 21151.0}, {"date": "2024-08-09", "close": 9.35, "volume": 57484.0}, {"date": "2024-08-12", "close": 8.68, "volume": 54123.0}, {"date": "2024-08-13", "close": 9.38, "volume": 31174.0}, {"date": "2024-08-14", "close": 9.31, "volume": 14450.0}, {"date": "2024-08-15", "close": 9.47, "volume": 79293.0}, {"date": "2024-08-16", "close": 9.05, "volume": 7685.0}, {"date": "2024-08-19", "close": 9.24, "volume": 41886.0}, {"date": "2024-08-20", "close": 9.49, "volume": 70697.0}, {"date": "2024-08-21", "close": 9.5, "volume": 54242.0}, {"date": "2024-08-22", "close": 9.31, "volume": 55132.0}, {"date": "2024-08-23", "close": 9.03, "volume": 33522.0}, {"date": "2024-08-26", "close": 9.2, "volume": 24368.0}, {"date": "2024-08-27", "close": 9.02, "volume": 12123.0}, {"date": "2024-08-28", "close": 9.02, "volume": 19955.0}, {"date": "2024-08-29", "close": 9.34, "volume": 10059.0}, {"date": "2024-08-30", "close": 9.15, "volume": 29555.0}, {"date": "2024-09-03", "close": 8.68, "volume": 53945.0}, {"date": "2024-09-04", "close": 8.5, "volume": 55254.0}, {"date": "2024-09-05", "close": 8.2, "volume": 37024.0}, {"date": "2024-09-06", "close": 8.2, "volume": 17626.0}, {"date": "2024-09-09", "close": 8.01, "volume": 17561.0}, {"date": "2024-09-10", "close": 7.9, "volume": 27416.0}, {"date": "2024-09-11", "close": 7.95, "volume": 47083.0}, {"date": "2024-09-12", "close": 7.9, "volume": 156409.0}, {"date": "2024-09-13", "close": 7.72, "volume": 46421.0}, {"date": "2024-09-16", "close": 7.75, "volume": 94559.0}, {"date": "2024-09-17", "close": 7.685, "volume": 58992.0}, {"date": "2024-09-18", "close": 7.52, "volume": 67256.0}, {"date": "2024-09-19", "close": 7.84, "volume": 100405.0}, {"date": "2024-09-20", "close": 7.8, "volume": 132344.0}, {"date": "2024-09-23", "close": 7.54, "volume": 68637.0}, {"date": "2024-09-24", "close": 7.5, "volume": 113913.0}, {"date": "2024-09-25", "close": 7.47, "volume": 59737.0}, {"date": "2024-09-26", "close": 7.85, "volume": 231322.0}, {"date": "2024-09-27", "close": 7.92, "volume": 81378.0}, {"date": "2024-09-30", "close": 7.96, "volume": 42647.0}, {"date": "2024-10-01", "close": 7.95, "volume": 27983.0}, {"date": "2024-10-02", "close": 8.16, "volume": 41411.0}, {"date": "2024-10-03", "close": 7.92, "volume": 21723.0}, {"date": "2024-10-04", "close": 7.82, "volume": 45755.0}, {"date": "2024-10-07", "close": 7.58, "volume": 57568.0}, {"date": "2024-10-08", "close": 7.7, "volume": 18246.0}, {"date": "2024-10-09", "close": 7.5711, "volume": 26679.0}, {"date": "2024-10-10", "close": 7.48, "volume": 10995.0}, {"date": "2024-10-11", "close": 7.69, "volume": 24943.0}, {"date": "2024-10-14", "close": 7.8, "volume": 41089.0}, {"date": "2024-10-15", "close": 7.63, "volume": 15188.0}, {"date": "2024-10-16", "close": 7.61, "volume": 30050.0}, {"date": "2024-10-17", "close": 7.74, "volume": 18505.0}, {"date": "2024-10-18", "close": 7.75, "volume": 2892.0}, {"date": "2024-10-21", "close": 7.5, "volume": 58112.0}, {"date": "2024-10-22", "close": 7.44, "volume": 45839.0}, {"date": "2024-10-23", "close": 7.23, "volume": 50899.0}, {"date": "2024-10-24", "close": 7.21, "volume": 22194.0}, {"date": "2024-10-25", "close": 7.31, "volume": 26628.0}, {"date": "2024-10-28", "close": 7.54, "volume": 21639.0}, {"date": "2024-10-29", "close": 7.35, "volume": 28960.0}, {"date": "2024-10-30", "close": 7.45, "volume": 14411.0}, {"date": "2024-10-31", "close": 7.27, "volume": 25218.0}, {"date": "2024-11-01", "close": 7.35, "volume": 9743.0}, {"date": "2024-11-04", "close": 8.2, "volume": 267883.0}, {"date": "2024-11-05", "close": 7.91, "volume": 43464.0}, {"date": "2024-11-06", "close": 8.0, "volume": 40056.0}, {"date": "2024-11-07", "close": 8.96, "volume": 93703.0}, {"date": "2024-11-08", "close": 8.75, "volume": 80466.0}, {"date": "2024-11-11", "close": 8.16, "volume": 46211.0}, {"date": "2024-11-12", "close": 7.96, "volume": 15834.0}, {"date": "2024-11-13", "close": 8.17, "volume": 30604.0}, {"date": "2024-11-14", "close": 8.0114, "volume": 16569.0}, {"date": "2024-11-15", "close": 8.01, "volume": 32305.0}, {"date": "2024-11-18", "close": 7.84, "volume": 12052.0}, {"date": "2024-11-19", "close": 7.83, "volume": 30270.0}, {"date": "2024-11-20", "close": 7.69, "volume": 28484.0}, {"date": "2024-11-21", "close": 7.52, "volume": 23147.0}, {"date": "2024-11-22", "close": 7.55, "volume": 44234.0}, {"date": "2024-11-25", "close": 7.52, "volume": 44494.0}, {"date": "2024-11-26", "close": 7.84, "volume": 40045.0}, {"date": "2024-11-27", "close": 8.15, "volume": 13506.0}, {"date": "2024-11-29", "close": 8.12, "volume": 6799.0}, {"date": "2024-12-02", "close": 8.41, "volume": 79155.0}, {"date": "2024-12-03", "close": 8.54, "volume": 31230.0}, {"date": "2024-12-04", "close": 8.22, "volume": 17666.0}, {"date": "2024-12-05", "close": 8.03, "volume": 27221.0}, {"date": "2024-12-06", "close": 7.49, "volume": 979139.0}, {"date": "2024-12-09", "close": 7.62, "volume": 158298.0}, {"date": "2024-12-10", "close": 7.71, "volume": 87812.0}, {"date": "2024-12-11", "close": 7.55, "volume": 65852.0}, {"date": "2024-12-12", "close": 7.43, "volume": 86568.0}, {"date": "2024-12-13", "close": 7.4, "volume": 90679.0}, {"date": "2024-12-16", "close": 7.2006, "volume": 106449.0}, {"date": "2024-12-17", "close": 7.24, "volume": 97031.0}, {"date": "2024-12-18", "close": 7.06, "volume": 77524.0}, {"date": "2024-12-19", "close": 7.28, "volume": 54842.0}, {"date": "2024-12-20", "close": 7.25, "volume": 27999.0}, {"date": "2024-12-23", "close": 7.0, "volume": 163233.0}, {"date": "2024-12-24", "close": 7.05, "volume": 95295.0}, {"date": "2024-12-26", "close": 7.05, "volume": 48168.0}, {"date": "2024-12-27", "close": 7.15, "volume": 42756.0}, {"date": "2024-12-30", "close": 7.05, "volume": 103046.0}, {"date": "2024-12-31", "close": 7.51, "volume": 83481.0}, {"date": "2025-01-02", "close": 7.9, "volume": 101386.0}, {"date": "2025-01-03", "close": 7.79, "volume": 38436.0}, {"date": "2025-01-06", "close": 7.83, "volume": 43136.0}, {"date": "2025-01-07", "close": 7.66, "volume": 43836.0}, {"date": "2025-01-08", "close": 7.68, "volume": 82304.0}, {"date": "2025-01-10", "close": 7.57, "volume": 59205.0}, {"date": "2025-01-13", "close": 7.45, "volume": 74585.0}, {"date": "2025-01-14", "close": 7.3, "volume": 106571.0}, {"date": "2025-01-15", "close": 7.38, "volume": 42607.0}, {"date": "2025-01-16", "close": 7.43, "volume": 66854.0}, {"date": "2025-01-17", "close": 7.35, "volume": 57671.0}, {"date": "2025-01-21", "close": 7.32, "volume": 46327.0}, {"date": "2025-01-22", "close": 7.23, "volume": 53555.0}, {"date": "2025-01-23", "close": 7.22, "volume": 47206.0}, {"date": "2025-01-24", "close": 7.05, "volume": 62654.0}, {"date": "2025-01-27", "close": 6.94, "volume": 51177.0}, {"date": "2025-01-28", "close": 6.6, "volume": 105801.0}, {"date": "2025-01-29", "close": 6.25, "volume": 394275.0}, {"date": "2025-01-30", "close": 6.41, "volume": 52637.0}, {"date": "2025-01-31", "close": 6.45, "volume": 57879.0}, {"date": "2025-02-03", "close": 6.33, "volume": 45768.0}, {"date": "2025-02-04", "close": 6.22, "volume": 41855.0}, {"date": "2025-02-05", "close": 6.25, "volume": 45324.0}, {"date": "2025-02-06", "close": 6.14, "volume": 27523.0}, {"date": "2025-02-07", "close": 6.0, "volume": 36338.0}, {"date": "2025-02-10", "close": 5.85, "volume": 71391.0}, {"date": "2025-02-11", "close": 6.09, "volume": 51407.0}, {"date": "2025-02-12", "close": 6.27, "volume": 91697.0}, {"date": "2025-02-13", "close": 6.29, "volume": 150963.0}, {"date": "2025-02-14", "close": 6.7, "volume": 349681.0}, {"date": "2025-02-18", "close": 6.79, "volume": 79066.0}, {"date": "2025-02-19", "close": 7.08, "volume": 84187.0}, {"date": "2025-02-20", "close": 7.44, "volume": 132426.0}, {"date": "2025-02-21", "close": 7.48, "volume": 110590.0}, {"date": "2025-02-24", "close": 7.44, "volume": 74954.0}, {"date": "2025-02-25", "close": 7.1, "volume": 20652.0}, {"date": "2025-02-26", "close": 7.33, "volume": 38757.0}, {"date": "2025-02-27", "close": 7.15, "volume": 36380.0}, {"date": "2025-02-28", "close": 6.93, "volume": 52791.0}, {"date": "2025-03-03", "close": 6.99, "volume": 22232.0}, {"date": "2025-03-04", "close": 7.12, "volume": 47027.0}, {"date": "2025-03-05", "close": 7.33, "volume": 33544.0}, {"date": "2025-03-06", "close": 7.29, "volume": 31551.0}, {"date": "2025-03-07", "close": 6.86, "volume": 75981.0}, {"date": "2025-03-10", "close": 6.74, "volume": 86317.0}, {"date": "2025-03-11", "close": 6.82, "volume": 27223.0}, {"date": "2025-03-12", "close": 7.115, "volume": 47180.0}, {"date": "2025-03-13", "close": 7.0, "volume": 52549.0}, {"date": "2025-03-14", "close": 6.95, "volume": 38785.0}, {"date": "2025-03-17", "close": 6.81, "volume": 27477.0}, {"date": "2025-03-18", "close": 6.76, "volume": 48885.0}, {"date": "2025-03-19", "close": 6.89, "volume": 47833.0}, {"date": "2025-03-20", "close": 6.94, "volume": 41741.0}, {"date": "2025-03-21", "close": 6.81, "volume": 58320.0}, {"date": "2025-03-24", "close": 6.81, "volume": 35149.0}, {"date": "2025-03-25", "close": 6.68, "volume": 64281.0}, {"date": "2025-03-26", "close": 6.5, "volume": 31067.0}, {"date": "2025-03-27", "close": 6.19, "volume": 85951.0}, {"date": "2025-03-28", "close": 6.05, "volume": 407295.0}, {"date": "2025-03-31", "close": 5.82, "volume": 69679.0}, {"date": "2025-04-01", "close": 5.85, "volume": 26072.0}, {"date": "2025-04-02", "close": 5.525, "volume": 46550.0}, {"date": "2025-04-03", "close": 5.37, "volume": 41724.0}, {"date": "2025-04-04", "close": 5.0, "volume": 82851.0}, {"date": "2025-04-07", "close": 4.69, "volume": 170329.0}, {"date": "2025-04-08", "close": 4.54, "volume": 181516.0}, {"date": "2025-04-09", "close": 4.49, "volume": 345879.0}, {"date": "2025-04-10", "close": 4.485, "volume": 52672.0}, {"date": "2025-04-11", "close": 4.69, "volume": 106903.0}, {"date": "2025-04-14", "close": 4.76, "volume": 80421.0}, {"date": "2025-04-15", "close": 4.81, "volume": 58139.0}, {"date": "2025-04-16", "close": 4.72, "volume": 49100.0}, {"date": "2025-04-17", "close": 4.78, "volume": 31302.0}, {"date": "2025-04-21", "close": 4.56, "volume": 40515.0}, {"date": "2025-04-22", "close": 4.67, "volume": 37331.0}, {"date": "2025-04-23", "close": 4.69, "volume": 24870.0}, {"date": "2025-04-24", "close": 4.72, "volume": 60777.0}, {"date": "2025-04-25", "close": 4.765, "volume": 95488.0}, {"date": "2025-04-28", "close": 4.7427, "volume": 22238.0}, {"date": "2025-04-29", "close": 4.89, "volume": 105966.0}, {"date": "2025-04-30", "close": 4.99, "volume": 99167.0}, {"date": "2025-05-01", "close": 4.83, "volume": 72735.0}, {"date": "2025-05-02", "close": 5.23, "volume": 149370.0}, {"date": "2025-05-05", "close": 5.47, "volume": 161232.0}, {"date": "2025-05-06", "close": 4.96, "volume": 59246.0}, {"date": "2025-05-07", "close": 4.81, "volume": 67198.0}, {"date": "2025-05-08", "close": 4.98, "volume": 101063.0}, {"date": "2025-05-09", "close": 4.63, "volume": 154531.0}, {"date": "2025-05-12", "close": 4.28, "volume": 123555.0}, {"date": "2025-05-13", "close": 4.27, "volume": 86029.0}, {"date": "2025-05-14", "close": 4.04, "volume": 89808.0}, {"date": "2025-05-15", "close": 4.53, "volume": 108310.0}, {"date": "2025-05-16", "close": 4.99, "volume": 86424.0}, {"date": "2025-05-19", "close": 4.99, "volume": 54493.0}, {"date": "2025-05-20", "close": 5.01, "volume": 76466.0}, {"date": "2025-05-21", "close": 5.13, "volume": 69077.0}, {"date": "2025-05-22", "close": 5.13, "volume": 87389.0}, {"date": "2025-05-23", "close": 5.13, "volume": 43628.0}, {"date": "2025-05-27", "close": 5.275, "volume": 64174.0}, {"date": "2025-05-28", "close": 5.24, "volume": 40674.0}, {"date": "2025-05-29", "close": 5.33, "volume": 14859.0}, {"date": "2025-05-30", "close": 5.27, "volume": 70339.0}, {"date": "2025-06-02", "close": 5.49, "volume": 61028.0}, {"date": "2025-06-03", "close": 5.48, "volume": 61754.0}, {"date": "2025-06-04", "close": 5.52, "volume": 21807.0}, {"date": "2025-06-05", "close": 5.66, "volume": 20711.0}, {"date": "2025-06-06", "close": 5.57, "volume": 15673.0}, {"date": "2025-06-09", "close": 5.75, "volume": 31859.0}, {"date": "2025-06-10", "close": 6.75, "volume": 143775.0}, {"date": "2025-06-11", "close": 6.79, "volume": 132757.0}, {"date": "2025-06-12", "close": 6.33, "volume": 67561.0}, {"date": "2025-06-13", "close": 6.54, "volume": 25754.0}, {"date": "2025-06-16", "close": 6.78, "volume": 42369.0}, {"date": "2025-06-17", "close": 6.79, "volume": 28944.0}, {"date": "2025-06-18", "close": 6.74, "volume": 17613.0}, {"date": "2025-06-20", "close": 6.35, "volume": 13196.0}, {"date": "2025-06-23", "close": 6.01, "volume": 22036.0}, {"date": "2025-06-24", "close": 6.2, "volume": 44358.0}, {"date": "2025-06-25", "close": 6.0, "volume": 17381.0}, {"date": "2025-06-26", "close": 6.15, "volume": 41706.0}, {"date": "2025-06-27", "close": 6.0, "volume": 47712.0}, {"date": "2025-06-30", "close": 5.9, "volume": 30706.0}, {"date": "2025-07-01", "close": 6.102, "volume": 55416.0}, {"date": "2025-07-02", "close": 6.09, "volume": 13905.0}, {"date": "2025-07-03", "close": 5.975, "volume": 10409.0}, {"date": "2025-07-07", "close": 6.09, "volume": 49777.0}, {"date": "2025-07-08", "close": 5.995, "volume": 7278.0}, {"date": "2025-07-09", "close": 5.9, "volume": 16110.0}, {"date": "2025-07-10", "close": 6.08, "volume": 47981.0}, {"date": "2025-07-11", "close": 5.81, "volume": 25739.0}, {"date": "2025-07-14", "close": 5.752, "volume": 19211.0}, {"date": "2025-07-15", "close": 5.7, "volume": 50203.0}, {"date": "2025-07-16", "close": 5.758, "volume": 108784.0}, {"date": "2025-07-17", "close": 5.695, "volume": 40081.0}, {"date": "2025-07-18", "close": 5.64, "volume": 45302.0}, {"date": "2025-07-21", "close": 5.55, "volume": 23192.0}, {"date": "2025-07-22", "close": 5.87, "volume": 25898.0}, {"date": "2025-07-23", "close": 5.83, "volume": 14908.0}, {"date": "2025-07-24", "close": 5.9, "volume": 44293.0}, {"date": "2025-07-25", "close": 5.68, "volume": 8148.0}, {"date": "2025-07-28", "close": 5.7, "volume": 25164.0}, {"date": "2025-07-29", "close": 5.46, "volume": 39317.0}, {"date": "2025-07-30", "close": 5.555, "volume": 22481.0}, {"date": "2025-07-31", "close": 5.55, "volume": 36098.0}, {"date": "2025-08-01", "close": 5.6902, "volume": 19816.0}, {"date": "2025-08-04", "close": 5.6902, "volume": 26776.0}, {"date": "2025-08-05", "close": 5.58, "volume": 30346.0}, {"date": "2025-08-06", "close": 5.505, "volume": 9611.0}, {"date": "2025-08-07", "close": 5.67, "volume": 9676.0}, {"date": "2025-08-08", "close": 5.54, "volume": 22638.0}, {"date": "2025-08-11", "close": 5.63, "volume": 16191.0}, {"date": "2025-08-12", "close": 5.56, "volume": 6563.0}, {"date": "2025-08-13", "close": 5.45, "volume": 11077.0}, {"date": "2025-08-14", "close": 5.54, "volume": 40532.0}, {"date": "2025-08-15", "close": 4.25, "volume": 613265.0}, {"date": "2025-08-18", "close": 4.75, "volume": 1905181.0}, {"date": "2025-08-19", "close": 4.58, "volume": 139476.0}, {"date": "2025-08-20", "close": 4.64, "volume": 86437.0}, {"date": "2025-08-21", "close": 4.6, "volume": 86300.0}, {"date": "2025-08-22", "close": 4.74, "volume": 62228.0}, {"date": "2025-08-25", "close": 4.67, "volume": 36446.0}, {"date": "2025-08-26", "close": 4.505, "volume": 33659.0}, {"date": "2025-08-27", "close": 4.52, "volume": 28215.0}, {"date": "2025-08-28", "close": 4.53, "volume": 64175.0}, {"date": "2025-08-29", "close": 4.47, "volume": 37275.0}, {"date": "2025-09-02", "close": 4.5, "volume": 45769.0}, {"date": "2025-09-03", "close": 4.36, "volume": 36293.0}, {"date": "2025-09-04", "close": 4.42, "volume": 36320.0}, {"date": "2025-09-05", "close": 4.12, "volume": 33186.0}, {"date": "2025-09-08", "close": 4.11, "volume": 86555.0}, {"date": "2025-09-09", "close": 4.08, "volume": 50332.0}, {"date": "2025-09-10", "close": 3.87, "volume": 70680.0}, {"date": "2025-09-11", "close": 3.96, "volume": 111616.0}, {"date": "2025-09-12", "close": 4.04, "volume": 61898.0}, {"date": "2025-09-15", "close": 4.09, "volume": 62501.0}, {"date": "2025-09-16", "close": 4.04, "volume": 55565.0}, {"date": "2025-09-17", "close": 3.968, "volume": 41749.0}, {"date": "2025-09-18", "close": 4.13, "volume": 112320.0}, {"date": "2025-09-19", "close": 4.34, "volume": 106085.0}, {"date": "2025-09-22", "close": 4.3, "volume": 1435479.0}, {"date": "2025-09-23", "close": 5.06, "volume": 367161.0}, {"date": "2025-09-24", "close": 5.37, "volume": 111871.0}, {"date": "2025-09-25", "close": 5.12, "volume": 45761.0}, {"date": "2025-09-26", "close": 5.22, "volume": 60291.0}, {"date": "2025-09-29", "close": 5.1, "volume": 22016.0}, {"date": "2025-09-30", "close": 4.89, "volume": 44810.0}, {"date": "2025-10-01", "close": 4.94, "volume": 47825.0}, {"date": "2025-10-02", "close": 5.31, "volume": 99012.0}, {"date": "2025-10-03", "close": 5.675, "volume": 58789.0}, {"date": "2025-10-06", "close": 5.78, "volume": 131212.0}, {"date": "2025-10-07", "close": 6.46, "volume": 191424.0}, {"date": "2025-10-08", "close": 6.74, "volume": 188602.0}, {"date": "2025-10-09", "close": 6.63, "volume": 206659.0}, {"date": "2025-10-10", "close": 5.87, "volume": 103845.0}, {"date": "2025-10-13", "close": 5.98, "volume": 43709.0}, {"date": "2025-10-14", "close": 5.83, "volume": 66020.0}, {"date": "2025-10-15", "close": 5.76, "volume": 53929.0}, {"date": "2025-10-16", "close": 5.56, "volume": 54624.0}, {"date": "2025-10-17", "close": 5.53, "volume": 12877.0}, {"date": "2025-10-20", "close": 5.78, "volume": 48591.0}, {"date": "2025-10-21", "close": 5.86, "volume": 21341.0}, {"date": "2025-10-22", "close": 5.42, "volume": 64328.0}, {"date": "2025-10-23", "close": 5.306, "volume": 41970.0}, {"date": "2025-10-24", "close": 5.5, "volume": 102097.0}, {"date": "2025-10-27", "close": 5.5, "volume": 18426.0}, {"date": "2025-10-28", "close": 6.2, "volume": 69616.0}, {"date": "2025-10-29", "close": 6.13, "volume": 55905.0}, {"date": "2025-10-30", "close": 6.12, "volume": 56966.0}, {"date": "2025-10-31", "close": 6.07, "volume": 27342.0}, {"date": "2025-11-03", "close": 5.96, "volume": 31526.0}, {"date": "2025-11-04", "close": 5.89, "volume": 34366.0}, {"date": "2025-11-05", "close": 5.86, "volume": 46966.0}, {"date": "2025-11-06", "close": 5.85, "volume": 20067.0}, {"date": "2025-11-07", "close": 5.98, "volume": 34194.0}, {"date": "2025-11-10", "close": 5.99, "volume": 105657.0}, {"date": "2025-11-11", "close": 6.425, "volume": 173983.0}, {"date": "2025-11-12", "close": 6.47, "volume": 68520.0}, {"date": "2025-11-13", "close": 6.35, "volume": 84962.0}, {"date": "2025-11-14", "close": 6.85, "volume": 350345.0}, {"date": "2025-11-17", "close": 6.46, "volume": 202704.0}, {"date": "2025-11-18", "close": 6.23, "volume": 91513.0}, {"date": "2025-11-19", "close": 6.07, "volume": 49697.0}, {"date": "2025-11-20", "close": 5.875, "volume": 66589.0}, {"date": "2025-11-21", "close": 6.01, "volume": 64195.0}, {"date": "2025-11-24", "close": 6.07, "volume": 113516.0}, {"date": "2025-11-25", "close": 6.5, "volume": 151299.0}, {"date": "2025-11-26", "close": 6.46, "volume": 51002.0}, {"date": "2025-11-28", "close": 6.6, "volume": 84512.0}, {"date": "2025-12-01", "close": 6.42, "volume": 22904.0}, {"date": "2025-12-02", "close": 6.265, "volume": 43669.0}, {"date": "2025-12-03", "close": 6.9, "volume": 162527.0}, {"date": "2025-12-04", "close": 6.75, "volume": 61412.0}, {"date": "2025-12-05", "close": 6.6, "volume": 45667.0}, {"date": "2025-12-08", "close": 6.78, "volume": 77492.0}, {"date": "2025-12-09", "close": 7.17, "volume": 144460.0}, {"date": "2025-12-10", "close": 7.24, "volume": 70162.0}, {"date": "2025-12-11", "close": 7.43, "volume": 67403.0}, {"date": "2025-12-12", "close": 7.33, "volume": 62290.0}, {"date": "2025-12-15", "close": 7.69, "volume": 148379.0}, {"date": "2025-12-16", "close": 7.55, "volume": 100121.0}, {"date": "2025-12-17", "close": 7.64, "volume": 102618.0}, {"date": "2025-12-18", "close": 7.86, "volume": 132822.0}, {"date": "2025-12-19", "close": 7.63, "volume": 1151098.0}, {"date": "2025-12-22", "close": 7.34, "volume": 190941.0}, {"date": "2025-12-23", "close": 7.4, "volume": 228635.0}, {"date": "2025-12-24", "close": 7.51, "volume": 51443.0}, {"date": "2025-12-26", "close": 7.37, "volume": 75480.0}, {"date": "2025-12-29", "close": 7.34, "volume": 96514.0}, {"date": "2025-12-30", "close": 7.33, "volume": 119317.0}, {"date": "2025-12-31", "close": 7.87, "volume": 255166.0}, {"date": "2026-01-02", "close": 7.66, "volume": 171722.0}, {"date": "2026-01-05", "close": 7.77, "volume": 165111.0}, {"date": "2026-01-06", "close": 7.73, "volume": 100337.0}, {"date": "2026-01-07", "close": 8.21, "volume": 352420.0}, {"date": "2026-01-08", "close": 8.48, "volume": 320462.0}, {"date": "2026-01-09", "close": 8.44, "volume": 99168.0}, {"date": "2026-01-12", "close": 8.65, "volume": 489467.0}, {"date": "2026-01-13", "close": 8.38, "volume": 674057.0}, {"date": "2026-01-14", "close": 7.62, "volume": 470609.0}, {"date": "2026-01-15", "close": 8.34, "volume": 498574.0}, {"date": "2026-01-16", "close": 8.22, "volume": 118609.0}, {"date": "2026-01-20", "close": 7.88, "volume": 176280.0}, {"date": "2026-01-21", "close": 8.0, "volume": 93969.0}, {"date": "2026-01-22", "close": 7.73, "volume": 88977.0}, {"date": "2026-01-23", "close": 7.96, "volume": 310073.0}, {"date": "2026-01-26", "close": 7.8, "volume": 98694.0}, {"date": "2026-01-27", "close": 7.76, "volume": 108998.0}, {"date": "2026-01-28", "close": 7.58, "volume": 96643.0}, {"date": "2026-01-29", "close": 7.48, "volume": 113014.0}, {"date": "2026-01-30", "close": 7.5, "volume": 83231.0}, {"date": "2026-02-02", "close": 7.76, "volume": 260551.0}, {"date": "2026-02-03", "close": 7.06, "volume": 332957.0}, {"date": "2026-02-04", "close": 6.82, "volume": 386416.0}, {"date": "2026-02-05", "close": 6.32, "volume": 213382.0}, {"date": "2026-02-06", "close": 6.49, "volume": 97209.0}, {"date": "2026-02-09", "close": 6.5, "volume": 84445.0}, {"date": "2026-02-10", "close": 6.36, "volume": 297676.0}, {"date": "2026-02-11", "close": 6.44, "volume": 274164.0}, {"date": "2026-02-12", "close": 6.23, "volume": 110845.0}, {"date": "2026-02-13", "close": 6.6, "volume": 202295.0}, {"date": "2026-02-17", "close": 6.68, "volume": 65499.0}, {"date": "2026-02-18", "close": 7.02, "volume": 106870.0}, {"date": "2026-02-19", "close": 6.98, "volume": 46053.0}, {"date": "2026-02-20", "close": 6.96, "volume": 66244.0}, {"date": "2026-02-23", "close": 7.15, "volume": 67529.0}, {"date": "2026-02-24", "close": 7.15, "volume": 80624.0}, {"date": "2026-02-25", "close": 7.4, "volume": 115426.0}, {"date": "2026-02-26", "close": 7.775, "volume": 200850.0}, {"date": "2026-02-27", "close": 7.61, "volume": 107564.0}, {"date": "2026-03-02", "close": 7.46, "volume": 138951.0}, {"date": "2026-03-03", "close": 7.275, "volume": 58622.0}, {"date": "2026-03-04", "close": 7.48, "volume": 48257.0}, {"date": "2026-03-05", "close": 7.49, "volume": 92407.0}, {"date": "2026-03-06", "close": 5.31, "volume": 1983789.0}, {"date": "2026-03-09", "close": 5.23, "volume": 827949.0}, {"date": "2026-03-10", "close": 5.41, "volume": 422277.0}, {"date": "2026-03-11", "close": 5.61, "volume": 237850.0}, {"date": "2026-03-12", "close": 5.55, "volume": 336216.0}, {"date": "2026-03-13", "close": 5.51, "volume": 303927.0}, {"date": "2026-03-16", "close": 5.71, "volume": 262030.0}, {"date": "2026-03-17", "close": 5.85, "volume": 82370.0}, {"date": "2026-03-18", "close": 5.47, "volume": 155138.0}, {"date": "2026-03-19", "close": 5.16, "volume": 302586.0}, {"date": "2026-03-20", "close": 5.06, "volume": 189646.0}, {"date": "2026-03-23", "close": 5.4, "volume": 308139.0}, {"date": "2026-03-24", "close": 5.15, "volume": 124615.0}, {"date": "2026-03-25", "close": 5.82, "volume": 604079.0}, {"date": "2026-03-26", "close": 6.3, "volume": 1148528.0}, {"date": "2026-03-27", "close": 6.19, "volume": 235930.0}, {"date": "2026-03-30", "close": 5.95, "volume": 104442.0}, {"date": "2026-03-31", "close": 6.48, "volume": 168913.0}, {"date": "2026-04-01", "close": 6.53, "volume": 98173.0}, {"date": "2026-04-02", "close": 6.43, "volume": 39544.0}, {"date": "2026-04-06", "close": 6.56, "volume": 191880.0}, {"date": "2026-04-07", "close": 6.38, "volume": 54394.0}, {"date": "2026-04-08", "close": 6.49, "volume": 38956.0}, {"date": "2026-04-09", "close": 6.44, "volume": 30662.0}, {"date": "2026-04-10", "close": 5.95, "volume": 251235.0}, {"date": "2026-04-13", "close": 6.27, "volume": 46228.0}, {"date": "2026-04-14", "close": 6.26, "volume": 114688.0}, {"date": "2026-04-15", "close": 6.42, "volume": 90748.0}, {"date": "2026-04-16", "close": 6.62, "volume": 80978.0}, {"date": "2026-04-17", "close": 6.65, "volume": 117894.0}, {"date": "2026-04-20", "close": 7.15, "volume": 177305.0}, {"date": "2026-04-21", "close": 6.84, "volume": 89616.0}, {"date": "2026-04-22", "close": 6.89, "volume": 114003.0}, {"date": "2026-04-23", "close": 6.75, "volume": 47766.0}, {"date": "2026-04-24", "close": 6.99, "volume": 185626.0}, {"date": "2026-04-27", "close": 6.75, "volume": 20662.0}, {"date": "2026-04-28", "close": 6.7, "volume": 34694.0}, {"date": "2026-04-29", "close": 6.55, "volume": 34620.0}, {"date": "2026-04-30", "close": 6.7, "volume": 49351.0}, {"date": "2026-05-01", "close": 6.86, "volume": 63602.0}, {"date": "2026-05-04", "close": 6.7, "volume": 91306.0}, {"date": "2026-05-05", "close": 7.27, "volume": 150876.0}, {"date": "2026-05-06", "close": 7.22, "volume": 55634.0}, {"date": "2026-05-07", "close": 7.16, "volume": 74356.0}, {"date": "2026-05-08", "close": 6.85, "volume": 189358.0}, {"date": "2026-05-11", "close": 7.25, "volume": 146166.0}, {"date": "2026-05-12", "close": 7.14, "volume": 64659.0}, {"date": "2026-05-13", "close": 7.1, "volume": 55423.0}, {"date": "2026-05-14", "close": 7.2, "volume": 41888.0}, {"date": "2026-05-15", "close": 6.97, "volume": 57928.0}, {"date": "2026-05-18", "close": 6.89, "volume": 55036.0}, {"date": "2026-05-19", "close": 6.73, "volume": 38532.0}, {"date": "2026-05-20", "close": 6.92, "volume": 66560.0}, {"date": "2026-05-21", "close": 6.97, "volume": 49687.0}, {"date": "2026-05-22", "close": 6.83, "volume": 31869.0}, {"date": "2026-05-26", "close": 6.77, "volume": 134985.0}, {"date": "2026-05-27", "close": 6.87, "volume": 45315.0}, {"date": "2026-05-28", "close": 6.9, "volume": 30085.0}, {"date": "2026-05-29", "close": 6.81, "volume": 28271.0}, {"date": "2026-06-01", "close": 6.67, "volume": 55402.0}, {"date": "2026-06-02", "close": 6.48, "volume": 94862.0}, {"date": "2026-06-03", "close": 6.55, "volume": 39901.0}, {"date": "2026-06-04", "close": 6.79, "volume": 111572.0}, {"date": "2026-06-05", "close": 6.66, "volume": 107720.0}, {"date": "2026-06-08", "close": 6.57, "volume": 16529.0}, {"date": "2026-06-09", "close": 6.82, "volume": 60788.0}, {"date": "2026-06-10", "close": 6.71, "volume": 20246.0}, {"date": "2026-06-11", "close": 6.65, "volume": 33432.0}, {"date": "2026-06-12", "close": 6.625, "volume": 4940.0}, {"date": "2026-06-15", "close": 6.71, "volume": 70002.0}, {"date": "2026-06-16", "close": 6.73, "volume": 109813.0}, {"date": "2026-06-17", "close": 6.57, "volume": 91669.0}, {"date": "2026-06-18", "close": 6.87, "volume": 88507.0}, {"date": "2026-06-22", "close": 6.54, "volume": 76810.0}, {"date": "2026-06-23", "close": 6.52, "volume": 46535.0}, {"date": "2026-06-24", "close": 6.51, "volume": 32773.0}, {"date": "2026-06-25", "close": 6.37, "volume": 35543.0}, {"date": "2026-06-26", "close": 6.5, "volume": 13630.0}, {"date": "2026-06-29", "close": 6.59, "volume": 29449.0}, {"date": "2026-06-30", "close": 6.75, "volume": 75963.0}, {"date": "2026-07-01", "close": 6.75, "volume": 35959.0}, {"date": "2026-07-02", "close": 6.81, "volume": 23191.0}, {"date": "2026-07-06", "close": 7.37, "volume": 294596.0}, {"date": "2026-07-07", "close": 7.44, "volume": 122350.0}, {"date": "2026-07-08", "close": 7.55, "volume": 19361.0}, {"date": "2026-07-09", "close": 7.33, "volume": 212284.0}, {"date": "2026-07-10", "close": 7.04, "volume": 61456.0}, {"date": "2026-07-13", "close": 7.15, "volume": 89894.0}, {"date": "2026-07-14", "close": 7.1, "volume": 67140.0}, {"date": "2026-07-15", "close": 6.96, "volume": 73404.0}, {"date": "2026-07-16", "close": 6.78, "volume": 62049.0}, {"date": "2026-07-17", "close": 6.85, "volume": 33765.0}, {"date": "2026-07-20", "close": 6.81, "volume": 50740.0}, {"date": "2026-07-21", "close": 6.91, "volume": 51290.0}, {"date": "2026-07-22", "close": 6.99, "volume": 23251.0}, {"date": "2026-07-23", "close": 6.85, "volume": 13505.0}, {"date": "2026-07-24", "close": 7.26, "volume": 272420.0}, {"date": "2026-07-27", "close": 7.33, "volume": 594481.0}, {"date": "2026-07-28", "close": 7.25, "volume": 81067.0}, {"date": "2026-07-29", "close": 7.24, "volume": 246430.0}, {"date": "2026-07-30", "close": 7.25, "volume": 30981.0}, {"date": "2026-07-31", "close": 7.38, "volume": 32819.0}, {"date": "2026-08-03", "close": 8.24, "volume": 225198.0}, {"date": "2026-08-04", "close": 8.36, "volume": 102667.0}, {"date": "2026-08-05", "close": 7.99, "volume": 98900.0}, {"date": "2026-08-06", "close": 7.94, "volume": 87850.0}, {"date": "2026-08-07", "close": 7.41, "volume": 129260.0}, {"date": "2026-08-10", "close": 7.34, "volume": 54607.0}, {"date": "2026-08-11", "close": 6.98, "volume": 124371.0}, {"date": "2026-08-12", "close": 6.93, "volume": 116866.0}, {"date": "2026-08-13", "close": 6.67, "volume": 109967.0}, {"date": "2026-08-14", "close": 6.63, "volume": 100414.0}, {"date": "2026-08-17", "close": 6.55, "volume": 120874.0}, {"date": "2026-08-18", "close": 7.0, "volume": 262648.0}, {"date": "2026-08-19", "close": 7.08, "volume": 129850.0}, {"date": "2026-08-20", "close": 6.65, "volume": 70500.0}, {"date": "2026-08-21", "close": 6.79, "volume": 74849.0}, {"date": "2026-08-24", "close": 6.8, "volume": 56357.0}, {"date": "2026-08-25", "close": 6.81, "volume": 145775.0}, {"date": "2026-08-26", "close": 7.11, "volume": 263110.0}, {"date": "2026-08-27", "close": 6.96, "volume": 48398.0}, {"date": "2026-08-28", "close": 6.85, "volume": 18199.0}, {"date": "2026-08-31", "close": 6.8, "volume": 65172.0}, {"date": "2026-09-01", "close": 6.8, "volume": 62347.0}, {"date": "2026-09-02", "close": 6.82, "volume": 29867.0}, {"date": "2026-09-03", "close": 6.8, "volume": 29886.0}, {"date": "2026-09-04", "close": 6.89, "volume": 28696.0}, {"date": "2026-09-08", "close": 6.81, "volume": 70737.0}, {"date": "2026-09-09", "close": 6.8, "volume": 323427.0}, {"date": "2026-09-10", "close": 5.96, "volume": 218487.0}, {"date": "2026-09-11", "close": 5.97, "volume": 362007.0}, {"date": "2026-09-14", "close": 5.81, "volume": 69298.0}, {"date": "2026-09-15", "close": 5.68, "volume": 104764.0}, {"date": "2026-09-16", "close": 5.83, "volume": 76612.0}, {"date": "2026-09-17", "close": 5.89, "volume": 126668.0}, {"date": "2026-09-18", "close": 5.86, "volume": 107054.0}, {"date": "2026-09-21", "close": 6.1, "volume": 233585.0}, {"date": "2026-09-22", "close": 5.89, "volume": 87912.0}], "refreshing": true}