{"ticker": "SENS", "overview": {"cik": "1616543", "ticker": "SENS", "name": "Senseonics Holdings, Inc.", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001270735-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001666995-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001270735-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001666972-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683354-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001769791-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001667593-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001944539-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001552047-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001542377-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001667588-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071370", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-069007", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001769791-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001552047-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001667593-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666964-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001683354-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666972-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001898172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666995-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 125300.493014, "sell_n": 0, "sell_sum": 0, "net": 125300.493014, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "SENS", "has_prices": true, "as_of": "2026-08-19", "last": 9.11, "prev_close": 8.69, "change": 0.41999999999999993, "change_pct": 0.04833141542002301, "session_volume": 1020162.0, "vwap_5": 8.410646149068032, "vwap_20": 6.933497413136218, "vwap_60": 6.349707097087406, "vwap_250": 6.671445442135616, "high_52w": 9.11, "low_52w": 4.86, "avg_volume_20": 747323.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003845", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003845-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001270735-26-000014", "src": "INSIDERS", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "Douglas A. Roeder", "who_key": "ROEDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125300.493014, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director buys $125K of SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/000127073526000014/0001270735-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0000902664-26-003503", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "Senseonics Holdings, Inc.", "who_key": "Senseonics Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Senseonics Holdings, Inc. takes a 9.9% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/0000902664-26-003503-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002012383-26-003083", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003083-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [{"id": "0001270735-26-000014", "src": "INSIDERS", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "Douglas A. Roeder", "who_key": "ROEDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125300.493014, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director buys $125K of SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/000127073526000014/0001270735-26-000014-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}], "institutional": [{"id": "13DG-0002012383-26-003845", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003845-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000902664-26-003503", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "Senseonics Holdings, Inc.", "who_key": "Senseonics Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Senseonics Holdings, Inc. takes a 9.9% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/0000902664-26-003503-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002012383-26-003083", "src": "13DG", "ticker": "SENS", "cik": "1616543", "company": "Senseonics Holdings, Inc.", "company_raw": "Senseonics Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in SENS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003083-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}], "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": "Senseonics Holdings, Inc. - Common Stock", "new_value": "Senseonics Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616543", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616543", "applied": 1, "detected_at": "2026-10-27T10:12:07.418105"}]}, "key_people": [{"who": "Douglas A. Roeder", "who_key": "ROEDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 125300.493014, "sold": 0, "net": 125300.493014, "trades": 1, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 125300.493014, "date": "2026-08-19", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/000127073526000014/0001270735-26-000014-index.htm"}], "latest": {"action": "BUY", "amount": 125300.493014, "date": "2026-08-19", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1616543/000127073526000014/0001270735-26-000014-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 125300.493014}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001270735-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-092018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003083", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001666995-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001270735-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001666972-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683354-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001769791-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001667593-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001944539-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001552047-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001542377-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001667588-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071370", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-069007", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001769791-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001552047-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001667593-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666964-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001683354-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666972-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001898172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001666995-26-000006", "price_sensitive": false}], "performance": {"ticker": "SENS", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-19"}, "buys": [{"who": "ROEDER DOUGLAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125300.493014, "date": "2026-08-19", "score": 41.5, "ref_price": 9.11, "return": 0.0}]}, "price_series": [{"date": "2016-08-19", "close": 79.4, "volume": 2464.0}, {"date": "2016-08-22", "close": 81.2, "volume": 1941.0}, {"date": "2016-08-23", "close": 81.4, "volume": 1771.0}, {"date": "2016-08-24", "close": 80.0, "volume": 1520.0}, {"date": "2016-08-25", "close": 79.6, "volume": 914.0}, {"date": "2016-08-26", "close": 79.6, "volume": 644.0}, {"date": "2016-08-29", "close": 80.8, "volume": 2721.0}, {"date": "2016-08-30", "close": 80.0, "volume": 560.0}, {"date": "2016-08-31", "close": 80.0, "volume": 1440.0}, {"date": "2016-09-01", "close": 78.4, "volume": 3301.0}, {"date": "2016-09-02", "close": 78.0, "volume": 756.0}, {"date": "2016-09-06", "close": 81.0, "volume": 6100.0}, {"date": "2016-09-07", "close": 80.8, "volume": 4445.0}, {"date": "2016-09-08", "close": 78.0, "volume": 29111.0}, {"date": "2016-09-09", "close": 77.2, "volume": 3204.0}, {"date": "2016-09-12", "close": 80.0, "volume": 4975.0}, {"date": "2016-09-13", "close": 79.2, "volume": 3221.0}, {"date": "2016-09-14", "close": 79.2, "volume": 1782.0}, {"date": "2016-09-15", "close": 80.0, "volume": 3140.0}, {"date": "2016-09-16", "close": 79.6, "volume": 19561.0}, {"date": "2016-09-19", "close": 80.0, "volume": 1480.0}, {"date": "2016-09-20", "close": 79.6, "volume": 8492.0}, {"date": "2016-09-21", "close": 79.2, "volume": 4559.0}, {"date": "2016-09-22", "close": 79.6, "volume": 3803.0}, {"date": "2016-09-23", "close": 79.4, "volume": 4530.0}, {"date": "2016-09-26", "close": 78.4, "volume": 8837.0}, {"date": "2016-09-27", "close": 79.2, "volume": 5660.0}, {"date": "2016-09-28", "close": 75.8, "volume": 4680.0}, {"date": "2016-09-29", "close": 77.8, "volume": 2435.0}, {"date": "2016-09-30", "close": 78.0, "volume": 1610.0}, {"date": "2016-10-03", "close": 76.2, "volume": 1365.0}, {"date": "2016-10-04", "close": 74.6, "volume": 940.0}, {"date": "2016-10-05", "close": 75.2, "volume": 1236.0}, {"date": "2016-10-06", "close": 71.0, "volume": 1521.0}, {"date": "2016-10-07", "close": 67.8, "volume": 1949.0}, {"date": "2016-10-10", "close": 67.2, "volume": 2504.0}, {"date": "2016-10-11", "close": 65.4, "volume": 1085.0}, {"date": "2016-10-12", "close": 64.2, "volume": 516.0}, {"date": "2016-10-13", "close": 67.0, "volume": 2210.0}, {"date": "2016-10-14", "close": 67.8, "volume": 1259.0}, {"date": "2016-10-17", "close": 67.0, "volume": 380.0}, {"date": "2016-10-18", "close": 64.6, "volume": 2046.0}, {"date": "2016-10-19", "close": 63.0, "volume": 1938.0}, {"date": "2016-10-20", "close": 61.4, "volume": 2012.0}, {"date": "2016-10-21", "close": 60.2, "volume": 1718.0}, {"date": "2016-10-24", "close": 55.4, "volume": 14162.0}, {"date": "2016-10-25", "close": 55.2, "volume": 2861.0}, {"date": "2016-10-26", "close": 52.0, "volume": 7358.0}, {"date": "2016-10-27", "close": 47.2, "volume": 145278.0}, {"date": "2016-10-28", "close": 47.6, "volume": 9579.0}, {"date": "2016-10-31", "close": 46.8, "volume": 6083.0}, {"date": "2016-11-01", "close": 48.2, "volume": 10779.0}, {"date": "2016-11-02", "close": 48.4, "volume": 6113.0}, {"date": "2016-11-03", "close": 49.8, "volume": 4734.0}, {"date": "2016-11-04", "close": 48.0, "volume": 4637.0}, {"date": "2016-11-07", "close": 48.4, "volume": 8145.0}, {"date": "2016-11-08", "close": 48.0, "volume": 5643.0}, {"date": "2016-11-09", "close": 49.4, "volume": 5058.0}, {"date": "2016-11-10", "close": 46.6, "volume": 6489.0}, {"date": "2016-11-11", "close": 44.4, "volume": 25171.0}, {"date": "2016-11-14", "close": 43.8, "volume": 7741.0}, {"date": "2016-11-15", "close": 44.6, "volume": 3428.0}, {"date": "2016-11-16", "close": 48.8, "volume": 5887.0}, {"date": "2016-11-17", "close": 48.8, "volume": 4140.0}, {"date": "2016-11-18", "close": 49.0, "volume": 5167.0}, {"date": "2016-11-21", "close": 53.0, "volume": 6518.0}, {"date": "2016-11-22", "close": 56.4, "volume": 8230.0}, {"date": "2016-11-23", "close": 58.0, "volume": 6584.0}, {"date": "2016-11-25", "close": 58.2, "volume": 3307.0}, {"date": "2016-11-28", "close": 57.2, "volume": 2942.0}, {"date": "2016-11-29", "close": 57.2, "volume": 3153.0}, {"date": "2016-11-30", "close": 57.2, "volume": 4250.0}, {"date": "2016-12-01", "close": 56.4, "volume": 1863.0}, {"date": "2016-12-02", "close": 58.6, "volume": 2736.0}, {"date": "2016-12-05", "close": 62.8, "volume": 4637.0}, {"date": "2016-12-06", "close": 64.0, "volume": 7725.0}, {"date": "2016-12-07", "close": 64.2, "volume": 4334.0}, {"date": "2016-12-08", "close": 64.2, "volume": 5460.0}, {"date": "2016-12-09", "close": 65.4, "volume": 5505.0}, {"date": "2016-12-12", "close": 61.8, "volume": 5507.0}, {"date": "2016-12-13", "close": 59.2, "volume": 4246.0}, {"date": "2016-12-14", "close": 58.2, "volume": 4835.0}, {"date": "2016-12-15", "close": 56.0, "volume": 4531.0}, {"date": "2016-12-16", "close": 54.2, "volume": 12348.0}, {"date": "2016-12-19", "close": 55.0, "volume": 1954.0}, {"date": "2016-12-20", "close": 57.0, "volume": 3106.0}, {"date": "2016-12-21", "close": 57.4, "volume": 4080.0}, {"date": "2016-12-22", "close": 56.6, "volume": 3040.0}, {"date": "2016-12-23", "close": 56.6, "volume": 2709.0}, {"date": "2016-12-27", "close": 54.4, "volume": 2439.0}, {"date": "2016-12-28", "close": 52.8, "volume": 1540.0}, {"date": "2016-12-29", "close": 53.0, "volume": 1098.0}, {"date": "2016-12-30", "close": 53.4, "volume": 2524.0}, {"date": "2017-01-03", "close": 54.6, "volume": 21870.0}, {"date": "2017-01-04", "close": 54.2, "volume": 3634.0}, {"date": "2017-01-05", "close": 53.6, "volume": 12897.0}, {"date": "2017-01-06", "close": 56.8, "volume": 7983.0}, {"date": "2017-01-09", "close": 54.0, "volume": 10337.0}, {"date": "2017-01-10", "close": 52.4, "volume": 6407.0}, {"date": "2017-01-11", "close": 51.4, "volume": 6461.0}, {"date": "2017-01-12", "close": 50.4, "volume": 5834.0}, {"date": "2017-01-13", "close": 54.6, "volume": 8961.0}, {"date": "2017-01-17", "close": 54.8, "volume": 4585.0}, {"date": "2017-01-18", "close": 55.0, "volume": 1549.0}, {"date": "2017-01-19", "close": 55.2, "volume": 1510.0}, {"date": "2017-01-20", "close": 54.6, "volume": 2204.0}, {"date": "2017-01-23", "close": 53.0, "volume": 1173.0}, {"date": "2017-01-24", "close": 54.2, "volume": 2234.0}, {"date": "2017-01-25", "close": 54.0, "volume": 1729.0}, {"date": "2017-01-26", "close": 53.6, "volume": 1355.0}, {"date": "2017-01-27", "close": 53.4, "volume": 1264.0}, {"date": "2017-01-30", "close": 54.0, "volume": 2236.0}, {"date": "2017-01-31", "close": 55.6, "volume": 3694.0}, {"date": "2017-02-01", "close": 55.8, "volume": 2486.0}, {"date": "2017-02-02", "close": 56.2, "volume": 3672.0}, {"date": "2017-02-03", "close": 55.4, "volume": 2171.0}, {"date": "2017-02-06", "close": 55.4, "volume": 2190.0}, {"date": "2017-02-07", "close": 55.8, "volume": 1733.0}, {"date": "2017-02-08", "close": 55.2, "volume": 1783.0}, {"date": "2017-02-09", "close": 56.2, "volume": 1532.0}, {"date": "2017-02-10", "close": 55.8, "volume": 1647.0}, {"date": "2017-02-13", "close": 56.0, "volume": 1818.0}, {"date": "2017-02-14", "close": 56.0, "volume": 2356.0}, {"date": "2017-02-15", "close": 55.4, "volume": 1474.0}, {"date": "2017-02-16", "close": 53.0, "volume": 4216.0}, {"date": "2017-02-17", "close": 50.2, "volume": 11827.0}, {"date": "2017-02-21", "close": 48.2, "volume": 5521.0}, {"date": "2017-02-22", "close": 46.4, "volume": 6054.0}, {"date": "2017-02-23", "close": 46.4, "volume": 17900.0}, {"date": "2017-02-24", "close": 46.4, "volume": 7722.0}, {"date": "2017-02-27", "close": 49.0, "volume": 11328.0}, {"date": "2017-02-28", "close": 47.0, "volume": 6767.0}, {"date": "2017-03-01", "close": 46.2, "volume": 8791.0}, {"date": "2017-03-02", "close": 44.8, "volume": 14359.0}, {"date": "2017-03-03", "close": 46.2, "volume": 17070.0}, {"date": "2017-03-06", "close": 45.8, "volume": 2643.0}, {"date": "2017-03-07", "close": 41.0, "volume": 8926.0}, {"date": "2017-03-08", "close": 40.6, "volume": 15579.0}, {"date": "2017-03-09", "close": 40.2, "volume": 5246.0}, {"date": "2017-03-10", "close": 40.0, "volume": 5818.0}, {"date": "2017-03-13", "close": 40.0, "volume": 9987.0}, {"date": "2017-03-14", "close": 39.4, "volume": 10625.0}, {"date": "2017-03-15", "close": 42.0, "volume": 21604.0}, {"date": "2017-03-16", "close": 40.2, "volume": 17999.0}, {"date": "2017-03-17", "close": 39.0, "volume": 21395.0}, {"date": "2017-03-20", "close": 38.2, "volume": 4991.0}, {"date": "2017-03-21", "close": 36.4, "volume": 9280.0}, {"date": "2017-03-22", "close": 36.6, "volume": 9463.0}, {"date": "2017-03-23", "close": 37.0, "volume": 8919.0}, {"date": "2017-03-24", "close": 37.4, "volume": 3466.0}, {"date": "2017-03-27", "close": 37.8, "volume": 8578.0}, {"date": "2017-03-28", "close": 37.2, "volume": 14235.0}, {"date": "2017-03-29", "close": 36.8, "volume": 16783.0}, {"date": "2017-03-30", "close": 35.6, "volume": 26327.0}, {"date": "2017-03-31", "close": 35.8, "volume": 7895.0}, {"date": "2017-04-03", "close": 34.4, "volume": 4711.0}, {"date": "2017-04-04", "close": 32.6, "volume": 22725.0}, {"date": "2017-04-05", "close": 31.4, "volume": 15622.0}, {"date": "2017-04-06", "close": 34.0, "volume": 20823.0}, {"date": "2017-04-07", "close": 33.8, "volume": 14452.0}, {"date": "2017-04-10", "close": 33.8, "volume": 4778.0}, {"date": "2017-04-11", "close": 33.8, "volume": 7053.0}, {"date": "2017-04-12", "close": 32.8, "volume": 6346.0}, {"date": "2017-04-13", "close": 33.2, "volume": 6767.0}, {"date": "2017-04-17", "close": 33.4, "volume": 4097.0}, {"date": "2017-04-18", "close": 33.4, "volume": 3024.0}, {"date": "2017-04-19", "close": 33.6, "volume": 3369.0}, {"date": "2017-04-20", "close": 34.0, "volume": 3413.0}, {"date": "2017-04-21", "close": 33.2, "volume": 9488.0}, {"date": "2017-04-24", "close": 34.0, "volume": 5223.0}, {"date": "2017-04-25", "close": 34.0, "volume": 4660.0}, {"date": "2017-04-26", "close": 33.8, "volume": 3675.0}, {"date": "2017-04-27", "close": 33.6, "volume": 3757.0}, {"date": "2017-04-28", "close": 33.8, "volume": 5271.0}, {"date": "2017-05-01", "close": 33.4, "volume": 3190.0}, {"date": "2017-05-02", "close": 33.2, "volume": 4994.0}, {"date": "2017-05-03", "close": 32.8, "volume": 3391.0}, {"date": "2017-05-04", "close": 32.4, "volume": 4777.0}, {"date": "2017-05-05", "close": 31.6, "volume": 11044.0}, {"date": "2017-05-08", "close": 30.0, "volume": 8482.0}, {"date": "2017-05-09", "close": 29.8, "volume": 5998.0}, {"date": "2017-05-10", "close": 29.8, "volume": 4668.0}, {"date": "2017-05-11", "close": 30.0, "volume": 8189.0}, {"date": "2017-05-12", "close": 29.2, "volume": 10632.0}, {"date": "2017-05-15", "close": 28.6, "volume": 54318.0}, {"date": "2017-05-16", "close": 27.8, "volume": 31473.0}, {"date": "2017-05-17", "close": 27.8, "volume": 22589.0}, {"date": "2017-05-18", "close": 27.8, "volume": 16250.0}, {"date": "2017-05-19", "close": 28.0, "volume": 11177.0}, {"date": "2017-05-22", "close": 28.2, "volume": 8454.0}, {"date": "2017-05-23", "close": 27.2, "volume": 30002.0}, {"date": "2017-05-24", "close": 27.0, "volume": 15753.0}, {"date": "2017-05-25", "close": 28.2, "volume": 24049.0}, {"date": "2017-05-26", "close": 33.2, "volume": 63166.0}, {"date": "2017-05-30", "close": 30.0, "volume": 33024.0}, {"date": "2017-05-31", "close": 28.0, "volume": 30386.0}, {"date": "2017-06-01", "close": 28.2, "volume": 17744.0}, {"date": "2017-06-02", "close": 30.0, "volume": 18306.0}, {"date": "2017-06-05", "close": 28.6, "volume": 13143.0}, {"date": "2017-06-06", "close": 29.8, "volume": 17025.0}, {"date": "2017-06-07", "close": 27.8, "volume": 35989.0}, {"date": "2017-06-08", "close": 28.0, "volume": 22063.0}, {"date": "2017-06-09", "close": 31.0, "volume": 45050.0}, {"date": "2017-06-12", "close": 29.6, "volume": 26311.0}, {"date": "2017-06-13", "close": 29.0, "volume": 17647.0}, {"date": "2017-06-14", "close": 28.2, "volume": 18158.0}, {"date": "2017-06-15", "close": 27.4, "volume": 49436.0}, {"date": "2017-06-16", "close": 29.0, "volume": 49030.0}, {"date": "2017-06-19", "close": 30.4, "volume": 88017.0}, {"date": "2017-06-20", "close": 31.4, "volume": 26217.0}, {"date": "2017-06-21", "close": 35.8, "volume": 49176.0}, {"date": "2017-06-22", "close": 40.2, "volume": 56788.0}, {"date": "2017-06-23", "close": 38.2, "volume": 138529.0}, {"date": "2017-06-26", "close": 36.6, "volume": 40909.0}, {"date": "2017-06-27", "close": 35.6, "volume": 18000.0}, {"date": "2017-06-28", "close": 36.8, "volume": 53431.0}, {"date": "2017-06-29", "close": 36.2, "volume": 23941.0}, {"date": "2017-06-30", "close": 36.0, "volume": 13264.0}, {"date": "2017-07-03", "close": 36.0, "volume": 8535.0}, {"date": "2017-07-05", "close": 35.8, "volume": 26155.0}, {"date": "2017-07-06", "close": 37.4, "volume": 10884.0}, {"date": "2017-07-07", "close": 38.0, "volume": 17843.0}, {"date": "2017-07-10", "close": 36.6, "volume": 9125.0}, {"date": "2017-07-11", "close": 37.0, "volume": 11317.0}, {"date": "2017-07-12", "close": 43.0, "volume": 59912.0}, {"date": "2017-07-13", "close": 43.8, "volume": 51103.0}, {"date": "2017-07-14", "close": 44.4, "volume": 56015.0}, {"date": "2017-07-17", "close": 43.6, "volume": 19259.0}, {"date": "2017-07-18", "close": 42.2, "volume": 13399.0}, {"date": "2017-07-19", "close": 45.6, "volume": 37507.0}, {"date": "2017-07-20", "close": 48.2, "volume": 41697.0}, {"date": "2017-07-21", "close": 47.2, "volume": 78527.0}, {"date": "2017-07-24", "close": 45.2, "volume": 24758.0}, {"date": "2017-07-25", "close": 50.2, "volume": 42340.0}, {"date": "2017-07-26", "close": 51.0, "volume": 53367.0}, {"date": "2017-07-27", "close": 52.0, "volume": 27724.0}, {"date": "2017-07-28", "close": 50.6, "volume": 19937.0}, {"date": "2017-07-31", "close": 49.6, "volume": 17616.0}, {"date": "2017-08-01", "close": 48.2, "volume": 19895.0}, {"date": "2017-08-02", "close": 47.6, "volume": 18059.0}, {"date": "2017-08-03", "close": 47.8, "volume": 18990.0}, {"date": "2017-08-04", "close": 48.2, "volume": 14314.0}, {"date": "2017-08-07", "close": 45.4, "volume": 24716.0}, {"date": "2017-08-08", "close": 44.4, "volume": 12814.0}, {"date": "2017-08-09", "close": 46.4, "volume": 25502.0}, {"date": "2017-08-10", "close": 47.8, "volume": 30127.0}, {"date": "2017-08-11", "close": 49.8, "volume": 32169.0}, {"date": "2017-08-14", "close": 46.8, "volume": 19083.0}, {"date": "2017-08-15", "close": 44.8, "volume": 16347.0}, {"date": "2017-08-16", "close": 48.4, "volume": 19839.0}, {"date": "2017-08-17", "close": 48.8, "volume": 28354.0}, {"date": "2017-08-18", "close": 55.6, "volume": 204797.0}, {"date": "2017-08-21", "close": 55.6, "volume": 82275.0}, {"date": "2017-08-22", "close": 55.2, "volume": 50320.0}, {"date": "2017-08-23", "close": 52.6, "volume": 73591.0}, {"date": "2017-08-24", "close": 54.6, "volume": 50831.0}, {"date": "2017-08-25", "close": 54.0, "volume": 34954.0}, {"date": "2017-08-28", "close": 56.6, "volume": 67076.0}, {"date": "2017-08-29", "close": 58.8, "volume": 79214.0}, {"date": "2017-08-30", "close": 56.8, "volume": 65034.0}, {"date": "2017-08-31", "close": 61.4, "volume": 62621.0}, {"date": "2017-09-01", "close": 62.2, "volume": 31105.0}, {"date": "2017-09-05", "close": 61.8, "volume": 50626.0}, {"date": "2017-09-06", "close": 62.2, "volume": 46611.0}, {"date": "2017-09-07", "close": 61.6, "volume": 44055.0}, {"date": "2017-09-08", "close": 63.6, "volume": 27828.0}, {"date": "2017-09-11", "close": 59.8, "volume": 59109.0}, {"date": "2017-09-12", "close": 60.0, "volume": 33236.0}, {"date": "2017-09-13", "close": 62.8, "volume": 73273.0}, {"date": "2017-09-14", "close": 62.2, "volume": 39206.0}, {"date": "2017-09-15", "close": 63.8, "volume": 32902.0}, {"date": "2017-09-18", "close": 64.0, "volume": 55920.0}, {"date": "2017-09-19", "close": 60.6, "volume": 56332.0}, {"date": "2017-09-20", "close": 61.0, "volume": 47489.0}, {"date": "2017-09-21", "close": 60.2, "volume": 29131.0}, {"date": "2017-09-22", "close": 61.0, "volume": 26261.0}, {"date": "2017-09-25", "close": 61.0, "volume": 33510.0}, {"date": "2017-09-26", "close": 59.8, "volume": 42100.0}, {"date": "2017-09-27", "close": 59.4, "volume": 44031.0}, {"date": "2017-09-28", "close": 61.4, "volume": 28669.0}, {"date": "2017-09-29", "close": 63.8, "volume": 39237.0}, {"date": "2017-10-02", "close": 70.8, "volume": 93374.0}, {"date": "2017-10-03", "close": 65.4, "volume": 49476.0}, {"date": "2017-10-04", "close": 65.8, "volume": 20009.0}, {"date": "2017-10-05", "close": 63.6, "volume": 20253.0}, {"date": "2017-10-06", "close": 66.8, "volume": 50096.0}, {"date": "2017-10-09", "close": 65.2, "volume": 39335.0}, {"date": "2017-10-10", "close": 62.8, "volume": 33946.0}, {"date": "2017-10-11", "close": 61.8, "volume": 32996.0}, {"date": "2017-10-12", "close": 60.0, "volume": 24068.0}, {"date": "2017-10-13", "close": 59.2, "volume": 20852.0}, {"date": "2017-10-16", "close": 54.0, "volume": 54902.0}, {"date": "2017-10-17", "close": 53.4, "volume": 40171.0}, {"date": "2017-10-18", "close": 51.4, "volume": 35758.0}, {"date": "2017-10-19", "close": 51.2, "volume": 26869.0}, {"date": "2017-10-20", "close": 49.8, "volume": 41300.0}, {"date": "2017-10-23", "close": 48.6, "volume": 22158.0}, {"date": "2017-10-24", "close": 55.2, "volume": 38774.0}, {"date": "2017-10-25", "close": 53.2, "volume": 26189.0}, {"date": "2017-10-26", "close": 52.8, "volume": 17934.0}, {"date": "2017-10-27", "close": 56.4, "volume": 35355.0}, {"date": "2017-10-30", "close": 56.4, "volume": 17148.0}, {"date": "2017-10-31", "close": 58.4, "volume": 20511.0}, {"date": "2017-11-01", "close": 51.4, "volume": 51603.0}, {"date": "2017-11-02", "close": 53.8, "volume": 26153.0}, {"date": "2017-11-03", "close": 54.8, "volume": 11976.0}, {"date": "2017-11-06", "close": 55.2, "volume": 10762.0}, {"date": "2017-11-07", "close": 53.4, "volume": 13465.0}, {"date": "2017-11-08", "close": 52.4, "volume": 13900.0}, {"date": "2017-11-09", "close": 52.6, "volume": 14905.0}, {"date": "2017-11-10", "close": 53.0, "volume": 5641.0}, {"date": "2017-11-13", "close": 53.0, "volume": 7600.0}, {"date": "2017-11-14", "close": 52.2, "volume": 8070.0}, {"date": "2017-11-15", "close": 52.4, "volume": 8768.0}, {"date": "2017-11-16", "close": 54.8, "volume": 8294.0}, {"date": "2017-11-17", "close": 53.6, "volume": 8108.0}, {"date": "2017-11-20", "close": 55.2, "volume": 14658.0}, {"date": "2017-11-21", "close": 54.2, "volume": 15298.0}, {"date": "2017-11-22", "close": 54.4, "volume": 10965.0}, {"date": "2017-11-24", "close": 60.8, "volume": 35964.0}, {"date": "2017-11-27", "close": 60.0, "volume": 29092.0}, {"date": "2017-11-28", "close": 59.4, "volume": 16426.0}, {"date": "2017-11-29", "close": 59.0, "volume": 6971.0}, {"date": "2017-11-30", "close": 58.8, "volume": 9034.0}, {"date": "2017-12-01", "close": 57.0, "volume": 56310.0}, {"date": "2017-12-04", "close": 53.2, "volume": 24458.0}, {"date": "2017-12-05", "close": 54.4, "volume": 19777.0}, {"date": "2017-12-06", "close": 52.8, "volume": 13167.0}, {"date": "2017-12-07", "close": 51.6, "volume": 9788.0}, {"date": "2017-12-08", "close": 52.0, "volume": 7157.0}, {"date": "2017-12-11", "close": 51.6, "volume": 17830.0}, {"date": "2017-12-12", "close": 52.2, "volume": 9779.0}, {"date": "2017-12-13", "close": 52.6, "volume": 7856.0}, {"date": "2017-12-14", "close": 53.0, "volume": 11261.0}, {"date": "2017-12-15", "close": 52.0, "volume": 26715.0}, {"date": "2017-12-18", "close": 53.2, "volume": 16695.0}, {"date": "2017-12-19", "close": 52.0, "volume": 13003.0}, {"date": "2017-12-20", "close": 55.6, "volume": 26126.0}, {"date": "2017-12-21", "close": 53.0, "volume": 15567.0}, {"date": "2017-12-22", "close": 53.8, "volume": 11127.0}, {"date": "2017-12-26", "close": 52.0, "volume": 10047.0}, {"date": "2017-12-27", "close": 55.0, "volume": 25565.0}, {"date": "2017-12-28", "close": 53.6, "volume": 11175.0}, {"date": "2017-12-29", "close": 53.2, "volume": 9189.0}, {"date": "2018-01-02", "close": 54.0, "volume": 20949.0}, {"date": "2018-01-03", "close": 56.4, "volume": 18404.0}, {"date": "2018-01-04", "close": 55.8, "volume": 8356.0}, {"date": "2018-01-05", "close": 57.6, "volume": 17039.0}, {"date": "2018-01-08", "close": 58.4, "volume": 17096.0}, {"date": "2018-01-09", "close": 59.8, "volume": 11908.0}, {"date": "2018-01-10", "close": 62.6, "volume": 36960.0}, {"date": "2018-01-11", "close": 63.2, "volume": 20483.0}, {"date": "2018-01-12", "close": 62.0, "volume": 24104.0}, {"date": "2018-01-16", "close": 59.4, "volume": 22115.0}, {"date": "2018-01-17", "close": 60.0, "volume": 9794.0}, {"date": "2018-01-18", "close": 59.6, "volume": 9291.0}, {"date": "2018-01-19", "close": 59.2, "volume": 10676.0}, {"date": "2018-01-22", "close": 59.2, "volume": 11864.0}, {"date": "2018-01-23", "close": 58.0, "volume": 18573.0}, {"date": "2018-01-24", "close": 57.4, "volume": 21630.0}, {"date": "2018-01-25", "close": 64.0, "volume": 46372.0}, {"date": "2018-01-26", "close": 56.8, "volume": 118050.0}, {"date": "2018-01-29", "close": 56.0, "volume": 52204.0}, {"date": "2018-01-30", "close": 52.4, "volume": 48909.0}, {"date": "2018-01-31", "close": 53.6, "volume": 30770.0}, {"date": "2018-02-01", "close": 55.4, "volume": 35731.0}, {"date": "2018-02-02", "close": 52.4, "volume": 23335.0}, {"date": "2018-02-05", "close": 49.6, "volume": 24027.0}, {"date": "2018-02-06", "close": 52.4, "volume": 29133.0}, {"date": "2018-02-07", "close": 52.2, "volume": 17548.0}, {"date": "2018-02-08", "close": 50.4, "volume": 16365.0}, {"date": "2018-02-09", "close": 51.0, "volume": 25077.0}, {"date": "2018-02-12", "close": 50.8, "volume": 15097.0}, {"date": "2018-02-13", "close": 50.2, "volume": 12406.0}, {"date": "2018-02-14", "close": 51.2, "volume": 16157.0}, {"date": "2018-02-15", "close": 52.6, "volume": 14425.0}, {"date": "2018-02-16", "close": 52.6, "volume": 16012.0}, {"date": "2018-02-20", "close": 52.2, "volume": 10706.0}, {"date": "2018-02-21", "close": 52.8, "volume": 12460.0}, {"date": "2018-02-22", "close": 53.6, "volume": 25832.0}, {"date": "2018-02-23", "close": 58.8, "volume": 27038.0}, {"date": "2018-02-26", "close": 56.8, "volume": 25969.0}, {"date": "2018-02-27", "close": 57.0, "volume": 13011.0}, {"date": "2018-02-28", "close": 57.8, "volume": 29034.0}, {"date": "2018-03-01", "close": 61.4, "volume": 49210.0}, {"date": "2018-03-02", "close": 63.6, "volume": 44740.0}, {"date": "2018-03-05", "close": 62.4, "volume": 32026.0}, {"date": "2018-03-06", "close": 62.0, "volume": 27901.0}, {"date": "2018-03-07", "close": 62.2, "volume": 20180.0}, {"date": "2018-03-08", "close": 63.6, "volume": 19635.0}, {"date": "2018-03-09", "close": 64.2, "volume": 29077.0}, {"date": "2018-03-12", "close": 63.2, "volume": 14968.0}, {"date": "2018-03-13", "close": 61.4, "volume": 21489.0}, {"date": "2018-03-14", "close": 63.6, "volume": 81802.0}, {"date": "2018-03-15", "close": 58.8, "volume": 61479.0}, {"date": "2018-03-16", "close": 62.2, "volume": 34693.0}, {"date": "2018-03-19", "close": 59.0, "volume": 34727.0}, {"date": "2018-03-20", "close": 59.8, "volume": 46441.0}, {"date": "2018-03-21", "close": 61.2, "volume": 19401.0}, {"date": "2018-03-22", "close": 60.6, "volume": 29077.0}, {"date": "2018-03-23", "close": 58.8, "volume": 57722.0}, {"date": "2018-03-26", "close": 60.4, "volume": 43626.0}, {"date": "2018-03-27", "close": 56.0, "volume": 64739.0}, {"date": "2018-03-28", "close": 55.8, "volume": 30831.0}, {"date": "2018-03-29", "close": 60.0, "volume": 48285.0}, {"date": "2018-04-02", "close": 62.0, "volume": 203271.0}, {"date": "2018-04-03", "close": 61.0, "volume": 74213.0}, {"date": "2018-04-04", "close": 65.8, "volume": 154072.0}, {"date": "2018-04-05", "close": 70.4, "volume": 132410.0}, {"date": "2018-04-06", "close": 74.4, "volume": 134993.0}, {"date": "2018-04-09", "close": 75.4, "volume": 126914.0}, {"date": "2018-04-10", "close": 74.8, "volume": 57536.0}, {"date": "2018-04-11", "close": 73.0, "volume": 58814.0}, {"date": "2018-04-12", "close": 74.8, "volume": 57880.0}, {"date": "2018-04-13", "close": 74.8, "volume": 46985.0}, {"date": "2018-04-16", "close": 74.0, "volume": 32397.0}, {"date": "2018-04-17", "close": 73.6, "volume": 46964.0}, {"date": "2018-04-18", "close": 73.4, "volume": 24389.0}, {"date": "2018-04-19", "close": 71.4, "volume": 36038.0}, {"date": "2018-04-20", "close": 67.4, "volume": 42327.0}, {"date": "2018-04-23", "close": 65.0, "volume": 42934.0}, {"date": "2018-04-24", "close": 63.2, "volume": 34670.0}, {"date": "2018-04-25", "close": 62.0, "volume": 24704.0}, {"date": "2018-04-26", "close": 63.4, "volume": 16473.0}, {"date": "2018-04-27", "close": 63.0, "volume": 23680.0}, {"date": "2018-04-30", "close": 61.8, "volume": 20724.0}, {"date": "2018-05-01", "close": 61.4, "volume": 20384.0}, {"date": "2018-05-02", "close": 62.8, "volume": 20748.0}, {"date": "2018-05-03", "close": 63.6, "volume": 15510.0}, {"date": "2018-05-04", "close": 64.0, "volume": 16271.0}, {"date": "2018-05-07", "close": 63.6, "volume": 23055.0}, {"date": "2018-05-08", "close": 63.2, "volume": 22004.0}, {"date": "2018-05-09", "close": 61.4, "volume": 22043.0}, {"date": "2018-05-10", "close": 64.2, "volume": 20601.0}, {"date": "2018-05-11", "close": 60.6, "volume": 36958.0}, {"date": "2018-05-14", "close": 63.4, "volume": 25029.0}, {"date": "2018-05-15", "close": 65.4, "volume": 61119.0}, {"date": "2018-05-16", "close": 63.8, "volume": 41389.0}, {"date": "2018-05-17", "close": 63.6, "volume": 22969.0}, {"date": "2018-05-18", "close": 65.2, "volume": 33118.0}, {"date": "2018-05-21", "close": 66.8, "volume": 36231.0}, {"date": "2018-05-22", "close": 66.0, "volume": 33092.0}, {"date": "2018-05-23", "close": 65.8, "volume": 22126.0}, {"date": "2018-05-24", "close": 65.2, "volume": 47979.0}, {"date": "2018-05-25", "close": 65.0, "volume": 27758.0}, {"date": "2018-05-29", "close": 64.6, "volume": 25400.0}, {"date": "2018-05-30", "close": 65.4, "volume": 22651.0}, {"date": "2018-05-31", "close": 66.4, "volume": 33936.0}, {"date": "2018-06-01", "close": 68.8, "volume": 33701.0}, {"date": "2018-06-04", "close": 70.0, "volume": 49315.0}, {"date": "2018-06-05", "close": 70.0, "volume": 76241.0}, {"date": "2018-06-06", "close": 69.6, "volume": 43400.0}, {"date": "2018-06-07", "close": 69.6, "volume": 87707.0}, {"date": "2018-06-08", "close": 72.8, "volume": 57679.0}, {"date": "2018-06-11", "close": 76.4, "volume": 134644.0}, {"date": "2018-06-12", "close": 79.8, "volume": 110683.0}, {"date": "2018-06-13", "close": 78.8, "volume": 107024.0}, {"date": "2018-06-14", "close": 81.2, "volume": 74428.0}, {"date": "2018-06-15", "close": 84.8, "volume": 152189.0}, {"date": "2018-06-18", "close": 89.8, "volume": 153114.0}, {"date": "2018-06-19", "close": 94.2, "volume": 195675.0}, {"date": "2018-06-20", "close": 97.4, "volume": 200525.0}, {"date": "2018-06-21", "close": 99.6, "volume": 332798.0}, {"date": "2018-06-22", "close": 98.2, "volume": 734196.0}, {"date": "2018-06-25", "close": 93.2, "volume": 143260.0}, {"date": "2018-06-26", "close": 86.2, "volume": 499447.0}, {"date": "2018-06-27", "close": 84.6, "volume": 223646.0}, {"date": "2018-06-28", "close": 84.2, "volume": 147567.0}, {"date": "2018-06-29", "close": 82.2, "volume": 174487.0}, {"date": "2018-07-02", "close": 88.6, "volume": 181844.0}, {"date": "2018-07-03", "close": 93.6, "volume": 149712.0}, {"date": "2018-07-05", "close": 89.6, "volume": 99415.0}, {"date": "2018-07-06", "close": 82.4, "volume": 298372.0}, {"date": "2018-07-09", "close": 86.8, "volume": 164481.0}, {"date": "2018-07-10", "close": 83.4, "volume": 118906.0}, {"date": "2018-07-11", "close": 85.2, "volume": 129020.0}, {"date": "2018-07-12", "close": 83.4, "volume": 105120.0}, {"date": "2018-07-13", "close": 82.4, "volume": 54522.0}, {"date": "2018-07-16", "close": 80.0, "volume": 88720.0}, {"date": "2018-07-17", "close": 80.4, "volume": 78752.0}, {"date": "2018-07-18", "close": 79.0, "volume": 79716.0}, {"date": "2018-07-19", "close": 77.4, "volume": 82958.0}, {"date": "2018-07-20", "close": 80.4, "volume": 66981.0}, {"date": "2018-07-23", "close": 80.4, "volume": 71979.0}, {"date": "2018-07-24", "close": 77.4, "volume": 88514.0}, {"date": "2018-07-25", "close": 76.0, "volume": 71223.0}, {"date": "2018-07-26", "close": 74.0, "volume": 258131.0}, {"date": "2018-07-27", "close": 70.6, "volume": 93199.0}, {"date": "2018-07-30", "close": 70.6, "volume": 70714.0}, {"date": "2018-07-31", "close": 73.6, "volume": 66098.0}, {"date": "2018-08-01", "close": 77.2, "volume": 67222.0}, {"date": "2018-08-02", "close": 79.8, "volume": 99106.0}, {"date": "2018-08-03", "close": 78.4, "volume": 49943.0}, {"date": "2018-08-06", "close": 80.4, "volume": 35635.0}, {"date": "2018-08-07", "close": 84.2, "volume": 91485.0}, {"date": "2018-08-08", "close": 83.0, "volume": 82077.0}, {"date": "2018-08-09", "close": 82.8, "volume": 98681.0}, {"date": "2018-08-10", "close": 81.6, "volume": 53170.0}, {"date": "2018-08-13", "close": 81.2, "volume": 87733.0}, {"date": "2018-08-14", "close": 77.2, "volume": 118250.0}, {"date": "2018-08-15", "close": 74.0, "volume": 68165.0}, {"date": "2018-08-16", "close": 74.4, "volume": 45250.0}, {"date": "2018-08-17", "close": 75.2, "volume": 62658.0}, {"date": "2018-08-20", "close": 72.2, "volume": 49538.0}, {"date": "2018-08-21", "close": 74.0, "volume": 74463.0}, {"date": "2018-08-22", "close": 74.4, "volume": 34722.0}, {"date": "2018-08-23", "close": 68.8, "volume": 119190.0}, {"date": "2018-08-24", "close": 68.0, "volume": 130874.0}, {"date": "2018-08-27", "close": 71.6, "volume": 100107.0}, {"date": "2018-08-28", "close": 72.8, "volume": 63263.0}, {"date": "2018-08-29", "close": 77.0, "volume": 79650.0}, {"date": "2018-08-30", "close": 77.6, "volume": 53598.0}, {"date": "2018-08-31", "close": 81.6, "volume": 86875.0}, {"date": "2018-09-04", "close": 85.6, "volume": 158195.0}, {"date": "2018-09-05", "close": 87.0, "volume": 236761.0}, {"date": "2018-09-06", "close": 85.0, "volume": 103454.0}, {"date": "2018-09-07", "close": 88.2, "volume": 154338.0}, {"date": "2018-09-10", "close": 92.4, "volume": 160192.0}, {"date": "2018-09-11", "close": 90.2, "volume": 108565.0}, {"date": "2018-09-12", "close": 90.2, "volume": 76131.0}, {"date": "2018-09-13", "close": 90.0, "volume": 70353.0}, {"date": "2018-09-14", "close": 87.8, "volume": 59605.0}, {"date": "2018-09-17", "close": 82.8, "volume": 115807.0}, {"date": "2018-09-18", "close": 84.2, "volume": 90065.0}, {"date": "2018-09-19", "close": 83.6, "volume": 50345.0}, {"date": "2018-09-20", "close": 87.8, "volume": 98504.0}, {"date": "2018-09-21", "close": 86.8, "volume": 138556.0}, {"date": "2018-09-24", "close": 94.0, "volume": 132755.0}, {"date": "2018-09-25", "close": 91.8, "volume": 107993.0}, {"date": "2018-09-26", "close": 94.4, "volume": 92322.0}, {"date": "2018-09-27", "close": 96.8, "volume": 73942.0}, {"date": "2018-09-28", "close": 95.4, "volume": 88169.0}, {"date": "2018-10-01", "close": 90.8, "volume": 73512.0}, {"date": "2018-10-02", "close": 87.6, "volume": 75104.0}, {"date": "2018-10-03", "close": 84.6, "volume": 81474.0}, {"date": "2018-10-04", "close": 79.0, "volume": 164352.0}, {"date": "2018-10-05", "close": 77.2, "volume": 67823.0}, {"date": "2018-10-08", "close": 73.8, "volume": 156076.0}, {"date": "2018-10-09", "close": 73.0, "volume": 107927.0}, {"date": "2018-10-10", "close": 70.0, "volume": 135219.0}, {"date": "2018-10-11", "close": 68.8, "volume": 86338.0}, {"date": "2018-10-12", "close": 69.6, "volume": 84875.0}, {"date": "2018-10-15", "close": 70.0, "volume": 92141.0}, {"date": "2018-10-16", "close": 75.8, "volume": 83117.0}, {"date": "2018-10-17", "close": 76.6, "volume": 55790.0}, {"date": "2018-10-18", "close": 73.8, "volume": 58244.0}, {"date": "2018-10-19", "close": 72.2, "volume": 69134.0}, {"date": "2018-10-22", "close": 69.2, "volume": 122971.0}, {"date": "2018-10-23", "close": 81.2, "volume": 301378.0}, {"date": "2018-10-24", "close": 76.8, "volume": 116984.0}, {"date": "2018-10-25", "close": 75.6, "volume": 73124.0}, {"date": "2018-10-26", "close": 75.0, "volume": 66681.0}, {"date": "2018-10-29", "close": 73.4, "volume": 67727.0}, {"date": "2018-10-30", "close": 73.0, "volume": 60186.0}, {"date": "2018-10-31", "close": 74.2, "volume": 59819.0}, {"date": "2018-11-01", "close": 76.8, "volume": 46554.0}, {"date": "2018-11-02", "close": 76.6, "volume": 56780.0}, {"date": "2018-11-05", "close": 72.6, "volume": 62105.0}, {"date": "2018-11-06", "close": 73.4, "volume": 42953.0}, {"date": "2018-11-07", "close": 78.4, "volume": 90750.0}, {"date": "2018-11-08", "close": 79.4, "volume": 108595.0}, {"date": "2018-11-09", "close": 70.6, "volume": 166244.0}, {"date": "2018-11-12", "close": 63.2, "volume": 102906.0}, {"date": "2018-11-13", "close": 61.4, "volume": 176916.0}, {"date": "2018-11-14", "close": 58.2, "volume": 166800.0}, {"date": "2018-11-15", "close": 59.2, "volume": 76121.0}, {"date": "2018-11-16", "close": 62.0, "volume": 187110.0}, {"date": "2018-11-19", "close": 56.6, "volume": 126923.0}, {"date": "2018-11-20", "close": 55.8, "volume": 99356.0}, {"date": "2018-11-21", "close": 60.0, "volume": 87522.0}, {"date": "2018-11-23", "close": 59.0, "volume": 30777.0}, {"date": "2018-11-26", "close": 68.2, "volume": 122368.0}, {"date": "2018-11-27", "close": 68.0, "volume": 122451.0}, {"date": "2018-11-28", "close": 64.6, "volume": 170974.0}, {"date": "2018-11-29", "close": 67.4, "volume": 48404.0}, {"date": "2018-11-30", "close": 68.0, "volume": 114511.0}, {"date": "2018-12-03", "close": 66.0, "volume": 107144.0}, {"date": "2018-12-04", "close": 60.2, "volume": 94418.0}, {"date": "2018-12-06", "close": 59.8, "volume": 41578.0}, {"date": "2018-12-07", "close": 59.6, "volume": 50684.0}, {"date": "2018-12-10", "close": 59.8, "volume": 45143.0}, {"date": "2018-12-11", "close": 60.0, "volume": 34143.0}, {"date": "2018-12-12", "close": 60.6, "volume": 51738.0}, {"date": "2018-12-13", "close": 58.4, "volume": 44548.0}, {"date": "2018-12-14", "close": 56.8, "volume": 52242.0}, {"date": "2018-12-17", "close": 53.0, "volume": 84781.0}, {"date": "2018-12-18", "close": 54.6, "volume": 77047.0}, {"date": "2018-12-19", "close": 55.0, "volume": 74514.0}, {"date": "2018-12-20", "close": 49.8, "volume": 104405.0}, {"date": "2018-12-21", "close": 52.0, "volume": 122189.0}, {"date": "2018-12-24", "close": 52.8, "volume": 64659.0}, {"date": "2018-12-26", "close": 54.2, "volume": 52125.0}, {"date": "2018-12-27", "close": 51.6, "volume": 69004.0}, {"date": "2018-12-28", "close": 53.4, "volume": 60553.0}, {"date": "2018-12-31", "close": 51.8, "volume": 47730.0}, {"date": "2019-01-02", "close": 53.8, "volume": 78512.0}, {"date": "2019-01-03", "close": 53.4, "volume": 39016.0}, {"date": "2019-01-04", "close": 56.6, "volume": 84197.0}, {"date": "2019-01-07", "close": 56.8, "volume": 70499.0}, {"date": "2019-01-08", "close": 57.6, "volume": 60458.0}, {"date": "2019-01-09", "close": 53.4, "volume": 101657.0}, {"date": "2019-01-10", "close": 53.2, "volume": 44039.0}, {"date": "2019-01-11", "close": 53.8, "volume": 38967.0}, {"date": "2019-01-14", "close": 49.8, "volume": 65084.0}, {"date": "2019-01-15", "close": 51.8, "volume": 36858.0}, {"date": "2019-01-16", "close": 51.6, "volume": 26953.0}, {"date": "2019-01-17", "close": 54.4, "volume": 52310.0}, {"date": "2019-01-18", "close": 54.6, "volume": 42571.0}, {"date": "2019-01-22", "close": 54.2, "volume": 52999.0}, {"date": "2019-01-23", "close": 52.6, "volume": 51204.0}, {"date": "2019-01-24", "close": 54.2, "volume": 34888.0}, {"date": "2019-01-25", "close": 54.0, "volume": 42619.0}, {"date": "2019-01-28", "close": 51.0, "volume": 42834.0}, {"date": "2019-01-29", "close": 49.2, "volume": 67728.0}, {"date": "2019-01-30", "close": 48.8, "volume": 66004.0}, {"date": "2019-01-31", "close": 50.2, "volume": 52115.0}, {"date": "2019-02-01", "close": 48.2, "volume": 57195.0}, {"date": "2019-02-04", "close": 47.2, "volume": 187460.0}, {"date": "2019-02-05", "close": 46.0, "volume": 170207.0}, {"date": "2019-02-06", "close": 47.2, "volume": 65673.0}, {"date": "2019-02-07", "close": 46.2, "volume": 55568.0}, {"date": "2019-02-08", "close": 46.0, "volume": 54386.0}, {"date": "2019-02-11", "close": 46.0, "volume": 72078.0}, {"date": "2019-02-12", "close": 47.8, "volume": 75251.0}, {"date": "2019-02-13", "close": 46.0, "volume": 94993.0}, {"date": "2019-02-14", "close": 46.6, "volume": 55395.0}, {"date": "2019-02-15", "close": 48.0, "volume": 42229.0}, {"date": "2019-02-19", "close": 47.0, "volume": 32843.0}, {"date": "2019-02-20", "close": 47.6, "volume": 52756.0}, {"date": "2019-02-21", "close": 53.6, "volume": 248901.0}, {"date": "2019-02-22", "close": 54.4, "volume": 297518.0}, {"date": "2019-02-25", "close": 59.2, "volume": 193040.0}, {"date": "2019-02-26", "close": 60.4, "volume": 149473.0}, {"date": "2019-02-27", "close": 57.8, "volume": 100926.0}, {"date": "2019-02-28", "close": 59.8, "volume": 97096.0}, {"date": "2019-03-01", "close": 65.4, "volume": 149096.0}, {"date": "2019-03-04", "close": 61.4, "volume": 164577.0}, {"date": "2019-03-05", "close": 64.2, "volume": 110525.0}, {"date": "2019-03-06", "close": 60.2, "volume": 121374.0}, {"date": "2019-03-07", "close": 58.8, "volume": 86440.0}, {"date": "2019-03-08", "close": 58.2, "volume": 76571.0}, {"date": "2019-03-11", "close": 62.4, "volume": 136476.0}, {"date": "2019-03-12", "close": 61.4, "volume": 75131.0}, {"date": "2019-03-13", "close": 59.4, "volume": 125842.0}, {"date": "2019-03-14", "close": 53.0, "volume": 177783.0}, {"date": "2019-03-15", "close": 51.6, "volume": 138944.0}, {"date": "2019-03-18", "close": 51.6, "volume": 108512.0}, {"date": "2019-03-19", "close": 53.2, "volume": 82391.0}, {"date": "2019-03-20", "close": 54.4, "volume": 91959.0}, {"date": "2019-03-21", "close": 52.8, "volume": 90163.0}, {"date": "2019-03-22", "close": 50.4, "volume": 108180.0}, {"date": "2019-03-25", "close": 52.2, "volume": 90211.0}, {"date": "2019-03-26", "close": 52.2, "volume": 106044.0}, {"date": "2019-03-27", "close": 51.6, "volume": 98848.0}, {"date": "2019-03-28", "close": 49.0, "volume": 76694.0}, {"date": "2019-03-29", "close": 49.0, "volume": 83011.0}, {"date": "2019-04-01", "close": 46.2, "volume": 100859.0}, {"date": "2019-04-02", "close": 45.0, "volume": 98345.0}, {"date": "2019-04-03", "close": 45.0, "volume": 77390.0}, {"date": "2019-04-04", "close": 45.0, "volume": 96210.0}, {"date": "2019-04-05", "close": 44.4, "volume": 53577.0}, {"date": "2019-04-08", "close": 43.0, "volume": 70396.0}, {"date": "2019-04-09", "close": 41.0, "volume": 94377.0}, {"date": "2019-04-10", "close": 40.6, "volume": 71401.0}, {"date": "2019-04-11", "close": 43.8, "volume": 137334.0}, {"date": "2019-04-12", "close": 41.6, "volume": 60097.0}, {"date": "2019-04-15", "close": 41.6, "volume": 46899.0}, {"date": "2019-04-16", "close": 43.0, "volume": 61453.0}, {"date": "2019-04-17", "close": 40.4, "volume": 93481.0}, {"date": "2019-04-18", "close": 39.0, "volume": 93929.0}, {"date": "2019-04-22", "close": 43.0, "volume": 94922.0}, {"date": "2019-04-23", "close": 43.6, "volume": 53067.0}, {"date": "2019-04-24", "close": 45.2, "volume": 60959.0}, {"date": "2019-04-25", "close": 46.2, "volume": 71548.0}, {"date": "2019-04-26", "close": 47.0, "volume": 71523.0}, {"date": "2019-04-29", "close": 49.0, "volume": 78244.0}, {"date": "2019-04-30", "close": 46.6, "volume": 48525.0}, {"date": "2019-05-01", "close": 47.4, "volume": 41636.0}, {"date": "2019-05-02", "close": 46.2, "volume": 46326.0}, {"date": "2019-05-03", "close": 47.8, "volume": 67005.0}, {"date": "2019-05-06", "close": 47.0, "volume": 39511.0}, {"date": "2019-05-07", "close": 47.0, "volume": 57266.0}, {"date": "2019-05-08", "close": 47.4, "volume": 65019.0}, {"date": "2019-05-09", "close": 47.2, "volume": 71883.0}, {"date": "2019-05-10", "close": 42.8, "volume": 81579.0}, {"date": "2019-05-13", "close": 40.6, "volume": 58605.0}, {"date": "2019-05-14", "close": 43.6, "volume": 44721.0}, {"date": "2019-05-15", "close": 42.4, "volume": 48687.0}, {"date": "2019-05-16", "close": 40.0, "volume": 78302.0}, {"date": "2019-05-17", "close": 41.4, "volume": 44192.0}, {"date": "2019-05-20", "close": 42.0, "volume": 53930.0}, {"date": "2019-05-21", "close": 41.8, "volume": 37816.0}, {"date": "2019-05-22", "close": 39.8, "volume": 52641.0}, {"date": "2019-05-23", "close": 40.6, "volume": 43921.0}, {"date": "2019-05-24", "close": 40.4, "volume": 31600.0}, {"date": "2019-05-28", "close": 40.8, "volume": 51497.0}, {"date": "2019-05-29", "close": 39.6, "volume": 44989.0}, {"date": "2019-05-30", "close": 39.4, "volume": 60120.0}, {"date": "2019-05-31", "close": 39.6, "volume": 125897.0}, {"date": "2019-06-03", "close": 38.0, "volume": 43109.0}, {"date": "2019-06-04", "close": 38.6, "volume": 92714.0}, {"date": "2019-06-05", "close": 37.6, "volume": 47170.0}, {"date": "2019-06-06", "close": 36.2, "volume": 219531.0}, {"date": "2019-06-07", "close": 38.0, "volume": 382537.0}, {"date": "2019-06-10", "close": 41.2, "volume": 86760.0}, {"date": "2019-06-11", "close": 40.2, "volume": 52262.0}, {"date": "2019-06-12", "close": 43.8, "volume": 125926.0}, {"date": "2019-06-13", "close": 42.6, "volume": 80824.0}, {"date": "2019-06-14", "close": 40.0, "volume": 79067.0}, {"date": "2019-06-17", "close": 41.2, "volume": 51725.0}, {"date": "2019-06-18", "close": 41.4, "volume": 23562.0}, {"date": "2019-06-19", "close": 41.2, "volume": 31190.0}, {"date": "2019-06-20", "close": 40.8, "volume": 28381.0}, {"date": "2019-06-21", "close": 40.2, "volume": 56065.0}, {"date": "2019-06-24", "close": 38.4, "volume": 89933.0}, {"date": "2019-06-25", "close": 38.6, "volume": 37573.0}, {"date": "2019-06-26", "close": 37.2, "volume": 59940.0}, {"date": "2019-06-27", "close": 39.0, "volume": 43504.0}, {"date": "2019-06-28", "close": 40.8, "volume": 184544.0}, {"date": "2019-07-01", "close": 38.8, "volume": 79929.0}, {"date": "2019-07-02", "close": 38.6, "volume": 62279.0}, {"date": "2019-07-03", "close": 37.8, "volume": 29453.0}, {"date": "2019-07-05", "close": 36.6, "volume": 105091.0}, {"date": "2019-07-08", "close": 34.8, "volume": 58799.0}, {"date": "2019-07-09", "close": 34.2, "volume": 67462.0}, {"date": "2019-07-10", "close": 36.0, "volume": 60400.0}, {"date": "2019-07-11", "close": 34.6, "volume": 33358.0}, {"date": "2019-07-12", "close": 32.4, "volume": 91575.0}, {"date": "2019-07-15", "close": 35.0, "volume": 53861.0}, {"date": "2019-07-16", "close": 33.6, "volume": 37903.0}, {"date": "2019-07-17", "close": 25.8, "volume": 524177.0}, {"date": "2019-07-18", "close": 22.0, "volume": 577040.0}, {"date": "2019-07-19", "close": 23.0, "volume": 173649.0}, {"date": "2019-07-22", "close": 23.6, "volume": 210585.0}, {"date": "2019-07-23", "close": 23.6, "volume": 133630.0}, {"date": "2019-07-24", "close": 24.0, "volume": 107239.0}, {"date": "2019-07-25", "close": 24.2, "volume": 185398.0}, {"date": "2019-07-26", "close": 24.0, "volume": 158619.0}, {"date": "2019-07-29", "close": 24.0, "volume": 94991.0}, {"date": "2019-07-30", "close": 23.4, "volume": 66014.0}, {"date": "2019-07-31", "close": 22.2, "volume": 148417.0}, {"date": "2019-08-01", "close": 21.6, "volume": 108861.0}, {"date": "2019-08-02", "close": 22.0, "volume": 107722.0}, {"date": "2019-08-05", "close": 21.6, "volume": 58035.0}, {"date": "2019-08-06", "close": 20.6, "volume": 54658.0}, {"date": "2019-08-07", "close": 21.6, "volume": 85579.0}, {"date": "2019-08-08", "close": 21.6, "volume": 198756.0}, {"date": "2019-08-09", "close": 23.4, "volume": 220210.0}, {"date": "2019-08-12", "close": 23.0, "volume": 84113.0}, {"date": "2019-08-13", "close": 22.4, "volume": 98858.0}, {"date": "2019-08-14", "close": 21.8, "volume": 56605.0}, {"date": "2019-08-15", "close": 21.0, "volume": 85791.0}, {"date": "2019-08-16", "close": 21.6, "volume": 52065.0}, {"date": "2019-08-19", "close": 21.2, "volume": 64821.0}, {"date": "2019-08-20", "close": 21.0, "volume": 46820.0}, {"date": "2019-08-21", "close": 21.6, "volume": 50134.0}, {"date": "2019-08-22", "close": 21.0, "volume": 31574.0}, {"date": "2019-08-23", "close": 21.0, "volume": 44814.0}, {"date": "2019-08-26", "close": 21.4, "volume": 46939.0}, {"date": "2019-08-27", "close": 20.8, "volume": 97944.0}, {"date": "2019-08-28", "close": 20.6, "volume": 119444.0}, {"date": "2019-08-29", "close": 20.6, "volume": 203660.0}, {"date": "2019-08-30", "close": 20.4, "volume": 60092.0}, {"date": "2019-09-03", "close": 19.48, "volume": 91386.0}, {"date": "2019-09-04", "close": 21.2, "volume": 74865.0}, {"date": "2019-09-05", "close": 21.2, "volume": 66270.0}, {"date": "2019-09-06", "close": 22.0, "volume": 68695.0}, {"date": "2019-09-09", "close": 22.2, "volume": 53504.0}, {"date": "2019-09-10", "close": 23.0, "volume": 99258.0}, {"date": "2019-09-11", "close": 22.6, "volume": 125504.0}, {"date": "2019-09-12", "close": 22.4, "volume": 73105.0}, {"date": "2019-09-13", "close": 22.2, "volume": 47272.0}, {"date": "2019-09-16", "close": 22.0, "volume": 72547.0}, {"date": "2019-09-17", "close": 21.4, "volume": 90573.0}, {"date": "2019-09-18", "close": 21.2, "volume": 72284.0}, {"date": "2019-09-19", "close": 21.6, "volume": 50982.0}, {"date": "2019-09-20", "close": 21.2, "volume": 181180.0}, {"date": "2019-09-23", "close": 21.4, "volume": 64577.0}, {"date": "2019-09-24", "close": 21.0, "volume": 87212.0}, {"date": "2019-09-25", "close": 21.2, "volume": 47977.0}, {"date": "2019-09-26", "close": 20.2, "volume": 52439.0}, {"date": "2019-09-27", "close": 20.0, "volume": 34324.0}, {"date": "2019-09-30", "close": 19.77, "volume": 84598.0}, {"date": "2019-10-01", "close": 18.864, "volume": 36358.0}, {"date": "2019-10-02", "close": 18.966, "volume": 42486.0}, {"date": "2019-10-03", "close": 18.73, "volume": 54082.0}, {"date": "2019-10-04", "close": 18.774, "volume": 30518.0}, {"date": "2019-10-07", "close": 18.256, "volume": 44498.0}, {"date": "2019-10-08", "close": 16.838, "volume": 84932.0}, {"date": "2019-10-09", "close": 17.642, "volume": 51868.0}, {"date": "2019-10-10", "close": 17.0, "volume": 27361.0}, {"date": "2019-10-11", "close": 17.2, "volume": 33156.0}, {"date": "2019-10-14", "close": 16.6, "volume": 36206.0}, {"date": "2019-10-15", "close": 18.396, "volume": 83058.0}, {"date": "2019-10-16", "close": 18.602, "volume": 36852.0}, {"date": "2019-10-17", "close": 18.904, "volume": 38579.0}, {"date": "2019-10-18", "close": 19.766, "volume": 94387.0}, {"date": "2019-10-21", "close": 19.832, "volume": 68974.0}, {"date": "2019-10-22", "close": 18.938, "volume": 51294.0}, {"date": "2019-10-23", "close": 20.2, "volume": 50176.0}, {"date": "2019-10-24", "close": 20.4, "volume": 74237.0}, {"date": "2019-10-25", "close": 22.4, "volume": 111187.0}, {"date": "2019-10-28", "close": 22.6, "volume": 98128.0}, {"date": "2019-10-29", "close": 22.4, "volume": 70664.0}, {"date": "2019-10-30", "close": 22.2, "volume": 37337.0}, {"date": "2019-10-31", "close": 23.4, "volume": 60953.0}, {"date": "2019-11-01", "close": 24.6, "volume": 74913.0}, {"date": "2019-11-04", "close": 25.8, "volume": 138933.0}, {"date": "2019-11-05", "close": 26.0, "volume": 109721.0}, {"date": "2019-11-06", "close": 25.2, "volume": 148221.0}, {"date": "2019-11-07", "close": 23.0, "volume": 159408.0}, {"date": "2019-11-08", "close": 22.2, "volume": 77404.0}, {"date": "2019-11-11", "close": 22.0, "volume": 105017.0}, {"date": "2019-11-12", "close": 20.4, "volume": 159294.0}, {"date": "2019-11-13", "close": 17.402, "volume": 270510.0}, {"date": "2019-11-14", "close": 17.402, "volume": 74302.0}, {"date": "2019-11-15", "close": 17.3, "volume": 76288.0}, {"date": "2019-11-18", "close": 17.194, "volume": 53982.0}, {"date": "2019-11-19", "close": 16.97, "volume": 84617.0}, {"date": "2019-11-20", "close": 16.804, "volume": 63195.0}, {"date": "2019-11-21", "close": 17.392, "volume": 69445.0}, {"date": "2019-11-22", "close": 19.2, "volume": 77291.0}, {"date": "2019-11-25", "close": 19.28, "volume": 64367.0}, {"date": "2019-11-26", "close": 20.4, "volume": 160936.0}, {"date": "2019-11-27", "close": 21.6, "volume": 120020.0}, {"date": "2019-11-29", "close": 20.8, "volume": 56615.0}, {"date": "2019-12-02", "close": 20.8, "volume": 56262.0}, {"date": "2019-12-03", "close": 20.0, "volume": 67696.0}, {"date": "2019-12-04", "close": 20.2, "volume": 39696.0}, {"date": "2019-12-05", "close": 19.32, "volume": 38213.0}, {"date": "2019-12-06", "close": 19.81, "volume": 27319.0}, {"date": "2019-12-09", "close": 19.418, "volume": 47468.0}, {"date": "2019-12-10", "close": 20.2, "volume": 37109.0}, {"date": "2019-12-11", "close": 19.778, "volume": 47299.0}, {"date": "2019-12-12", "close": 19.844, "volume": 43312.0}, {"date": "2019-12-13", "close": 19.672, "volume": 76776.0}, {"date": "2019-12-16", "close": 19.576, "volume": 66762.0}, {"date": "2019-12-17", "close": 18.648, "volume": 57592.0}, {"date": "2019-12-18", "close": 18.838, "volume": 67751.0}, {"date": "2019-12-19", "close": 19.054, "volume": 27594.0}, {"date": "2019-12-20", "close": 18.796, "volume": 120653.0}, {"date": "2019-12-23", "close": 18.04, "volume": 69510.0}, {"date": "2019-12-24", "close": 18.554, "volume": 23040.0}, {"date": "2019-12-26", "close": 18.57, "volume": 33467.0}, {"date": "2019-12-27", "close": 18.12, "volume": 37102.0}, {"date": "2019-12-30", "close": 18.234, "volume": 64334.0}, {"date": "2019-12-31", "close": 18.32, "volume": 99933.0}, {"date": "2020-01-02", "close": 17.61, "volume": 36578.0}, {"date": "2020-01-03", "close": 17.8, "volume": 53003.0}, {"date": "2020-01-06", "close": 17.222, "volume": 35983.0}, {"date": "2020-01-07", "close": 17.75, "volume": 36066.0}, {"date": "2020-01-08", "close": 17.274, "volume": 52739.0}, {"date": "2020-01-09", "close": 17.0, "volume": 45156.0}, {"date": "2020-01-10", "close": 16.74, "volume": 42314.0}, {"date": "2020-01-13", "close": 17.5, "volume": 48127.0}, {"date": "2020-01-14", "close": 18.0, "volume": 58015.0}, {"date": "2020-01-15", "close": 18.296, "volume": 35298.0}, {"date": "2020-01-16", "close": 21.2, "volume": 131062.0}, {"date": "2020-01-17", "close": 18.998, "volume": 73266.0}, {"date": "2020-01-21", "close": 18.188, "volume": 152595.0}, {"date": "2020-01-22", "close": 17.956, "volume": 88792.0}, {"date": "2020-01-23", "close": 17.552, "volume": 38377.0}, {"date": "2020-01-24", "close": 17.198, "volume": 45728.0}, {"date": "2020-01-27", "close": 17.124, "volume": 52935.0}, {"date": "2020-01-28", "close": 17.328, "volume": 37538.0}, {"date": "2020-01-29", "close": 17.6, "volume": 50717.0}, {"date": "2020-01-30", "close": 16.74, "volume": 82850.0}, {"date": "2020-01-31", "close": 16.358, "volume": 76892.0}, {"date": "2020-02-03", "close": 16.3, "volume": 42356.0}, {"date": "2020-02-04", "close": 17.158, "volume": 47641.0}, {"date": "2020-02-05", "close": 17.166, "volume": 28332.0}, {"date": "2020-02-06", "close": 17.788, "volume": 52040.0}, {"date": "2020-02-07", "close": 18.314, "volume": 46561.0}, {"date": "2020-02-10", "close": 19.85, "volume": 192441.0}, {"date": "2020-02-11", "close": 19.202, "volume": 72522.0}, {"date": "2020-02-12", "close": 21.2, "volume": 87514.0}, {"date": "2020-02-13", "close": 20.4, "volume": 57271.0}, {"date": "2020-02-14", "close": 21.8, "volume": 312673.0}, {"date": "2020-02-18", "close": 27.0, "volume": 295168.0}, {"date": "2020-02-19", "close": 29.4, "volume": 385240.0}, {"date": "2020-02-20", "close": 31.0, "volume": 261229.0}, {"date": "2020-02-21", "close": 28.8, "volume": 175194.0}, {"date": "2020-02-24", "close": 32.4, "volume": 299959.0}, {"date": "2020-02-25", "close": 32.4, "volume": 438683.0}, {"date": "2020-02-26", "close": 30.8, "volume": 182083.0}, {"date": "2020-02-27", "close": 27.8, "volume": 160508.0}, {"date": "2020-02-28", "close": 28.0, "volume": 164194.0}, {"date": "2020-03-02", "close": 32.0, "volume": 239771.0}, {"date": "2020-03-03", "close": 29.2, "volume": 139769.0}, {"date": "2020-03-04", "close": 31.2, "volume": 76303.0}, {"date": "2020-03-05", "close": 30.8, "volume": 67400.0}, {"date": "2020-03-06", "close": 29.2, "volume": 79521.0}, {"date": "2020-03-09", "close": 24.8, "volume": 99898.0}, {"date": "2020-03-10", "close": 25.0, "volume": 73629.0}, {"date": "2020-03-11", "close": 21.6, "volume": 124453.0}, {"date": "2020-03-12", "close": 18.14, "volume": 135983.0}, {"date": "2020-03-13", "close": 17.06, "volume": 296423.0}, {"date": "2020-03-16", "close": 14.2, "volume": 96228.0}, {"date": "2020-03-17", "close": 15.374, "volume": 91764.0}, {"date": "2020-03-18", "close": 12.4, "volume": 145820.0}, {"date": "2020-03-19", "close": 12.818, "volume": 96672.0}, {"date": "2020-03-20", "close": 12.744, "volume": 106813.0}, {"date": "2020-03-23", "close": 11.352, "volume": 122077.0}, {"date": "2020-03-24", "close": 11.2, "volume": 169003.0}, {"date": "2020-03-25", "close": 16.3, "volume": 341992.0}, {"date": "2020-03-26", "close": 14.0, "volume": 175530.0}, {"date": "2020-03-27", "close": 13.2, "volume": 131870.0}, {"date": "2020-03-30", "close": 12.696, "volume": 133777.0}, {"date": "2020-03-31", "close": 12.67, "volume": 64755.0}, {"date": "2020-04-01", "close": 11.374, "volume": 57574.0}, {"date": "2020-04-02", "close": 11.0, "volume": 70713.0}, {"date": "2020-04-03", "close": 10.502, "volume": 51220.0}, {"date": "2020-04-06", "close": 12.0, "volume": 80893.0}, {"date": "2020-04-07", "close": 12.186, "volume": 66145.0}, {"date": "2020-04-08", "close": 12.962, "volume": 46564.0}, {"date": "2020-04-09", "close": 13.482, "volume": 58897.0}, {"date": "2020-04-13", "close": 13.0, "volume": 42229.0}, {"date": "2020-04-14", "close": 13.842, "volume": 37667.0}, {"date": "2020-04-15", "close": 13.598, "volume": 45101.0}, {"date": "2020-04-16", "close": 13.4, "volume": 51105.0}, {"date": "2020-04-17", "close": 13.8, "volume": 38459.0}, {"date": "2020-04-20", "close": 13.782, "volume": 65815.0}, {"date": "2020-04-21", "close": 13.126, "volume": 36683.0}, {"date": "2020-04-22", "close": 12.086, "volume": 120071.0}, {"date": "2020-04-23", "close": 11.668, "volume": 83391.0}, {"date": "2020-04-24", "close": 12.088, "volume": 72826.0}, {"date": "2020-04-27", "close": 12.514, "volume": 106583.0}, {"date": "2020-04-28", "close": 11.978, "volume": 75313.0}, {"date": "2020-04-29", "close": 12.0, "volume": 122541.0}, {"date": "2020-04-30", "close": 11.4, "volume": 79956.0}, {"date": "2020-05-01", "close": 10.8, "volume": 97898.0}, {"date": "2020-05-04", "close": 10.774, "volume": 77099.0}, {"date": "2020-05-05", "close": 10.6, "volume": 60316.0}, {"date": "2020-05-06", "close": 10.68, "volume": 86899.0}, {"date": "2020-05-07", "close": 10.716, "volume": 229795.0}, {"date": "2020-05-08", "close": 10.692, "volume": 100324.0}, {"date": "2020-05-11", "close": 10.504, "volume": 100435.0}, {"date": "2020-05-12", "close": 10.56, "volume": 200065.0}, {"date": "2020-05-13", "close": 10.47, "volume": 116731.0}, {"date": "2020-05-14", "close": 9.8, "volume": 223933.0}, {"date": "2020-05-15", "close": 9.586, "volume": 116331.0}, {"date": "2020-05-18", "close": 9.6, "volume": 130412.0}, {"date": "2020-05-19", "close": 9.376, "volume": 353853.0}, {"date": "2020-05-20", "close": 9.5, "volume": 162408.0}, {"date": "2020-05-21", "close": 9.228, "volume": 135553.0}, {"date": "2020-05-22", "close": 9.292, "volume": 100388.0}, {"date": "2020-05-26", "close": 9.542, "volume": 208567.0}, {"date": "2020-05-27", "close": 10.036, "volume": 285742.0}, {"date": "2020-05-28", "close": 9.6, "volume": 117007.0}, {"date": "2020-05-29", "close": 9.334, "volume": 94429.0}, {"date": "2020-06-01", "close": 9.056, "volume": 101787.0}, {"date": "2020-06-02", "close": 8.7, "volume": 172678.0}, {"date": "2020-06-03", "close": 8.56, "volume": 118992.0}, {"date": "2020-06-04", "close": 8.488, "volume": 127152.0}, {"date": "2020-06-05", "close": 9.548, "volume": 288489.0}, {"date": "2020-06-08", "close": 9.958, "volume": 436270.0}, {"date": "2020-06-09", "close": 10.358, "volume": 564983.0}, {"date": "2020-06-10", "close": 9.078, "volume": 449033.0}, {"date": "2020-06-11", "close": 8.052, "volume": 242036.0}, {"date": "2020-06-12", "close": 8.202, "volume": 224700.0}, {"date": "2020-06-15", "close": 8.004, "volume": 200655.0}, {"date": "2020-06-16", "close": 7.996, "volume": 252603.0}, {"date": "2020-06-17", "close": 8.472, "volume": 203674.0}, {"date": "2020-06-18", "close": 8.958, "volume": 431495.0}, {"date": "2020-06-19", "close": 8.212, "volume": 180667.0}, {"date": "2020-06-22", "close": 8.146, "volume": 157023.0}, {"date": "2020-06-23", "close": 8.428, "volume": 154577.0}, {"date": "2020-06-24", "close": 8.19, "volume": 158635.0}, {"date": "2020-06-25", "close": 8.234, "volume": 107568.0}, {"date": "2020-06-26", "close": 8.0, "volume": 643086.0}, {"date": "2020-06-29", "close": 7.99, "volume": 121404.0}, {"date": "2020-06-30", "close": 7.8, "volume": 93778.0}, {"date": "2020-07-01", "close": 7.542, "volume": 153624.0}, {"date": "2020-07-02", "close": 7.242, "volume": 106652.0}, {"date": "2020-07-06", "close": 7.65, "volume": 100463.0}, {"date": "2020-07-07", "close": 7.67, "volume": 43827.0}, {"date": "2020-07-08", "close": 7.82, "volume": 78954.0}, {"date": "2020-07-09", "close": 8.316, "volume": 89535.0}, {"date": "2020-07-10", "close": 8.388, "volume": 99403.0}, {"date": "2020-07-13", "close": 8.504, "volume": 93941.0}, {"date": "2020-07-14", "close": 8.366, "volume": 105256.0}, {"date": "2020-07-15", "close": 8.084, "volume": 35218.0}, {"date": "2020-07-16", "close": 8.172, "volume": 41390.0}, {"date": "2020-07-17", "close": 8.6, "volume": 94125.0}, {"date": "2020-07-20", "close": 9.2, "volume": 149310.0}, {"date": "2020-07-21", "close": 9.202, "volume": 87454.0}, {"date": "2020-07-22", "close": 8.988, "volume": 71615.0}, {"date": "2020-07-23", "close": 8.89, "volume": 83849.0}, {"date": "2020-07-24", "close": 9.04, "volume": 61701.0}, {"date": "2020-07-27", "close": 9.654, "volume": 134918.0}, {"date": "2020-07-28", "close": 9.598, "volume": 63547.0}, {"date": "2020-07-29", "close": 9.8, "volume": 375194.0}, {"date": "2020-07-30", "close": 10.198, "volume": 120944.0}, {"date": "2020-07-31", "close": 9.554, "volume": 100196.0}, {"date": "2020-08-03", "close": 9.14, "volume": 105410.0}, {"date": "2020-08-04", "close": 9.254, "volume": 66147.0}, {"date": "2020-08-05", "close": 8.98, "volume": 75469.0}, {"date": "2020-08-06", "close": 8.654, "volume": 73737.0}, {"date": "2020-08-07", "close": 9.52, "volume": 95767.0}, {"date": "2020-08-10", "close": 10.17, "volume": 275651.0}, {"date": "2020-08-11", "close": 10.636, "volume": 573437.0}, {"date": "2020-08-12", "close": 10.39, "volume": 232437.0}, {"date": "2020-08-13", "close": 10.596, "volume": 133980.0}, {"date": "2020-08-14", "close": 10.294, "volume": 102638.0}, {"date": "2020-08-17", "close": 10.452, "volume": 72228.0}, {"date": "2020-08-18", "close": 10.16, "volume": 72828.0}, {"date": "2020-08-19", "close": 10.482, "volume": 98706.0}, {"date": "2020-08-20", "close": 9.978, "volume": 81398.0}, {"date": "2020-08-21", "close": 9.51, "volume": 112437.0}, {"date": "2020-08-24", "close": 9.578, "volume": 90288.0}, {"date": "2020-08-25", "close": 9.676, "volume": 99219.0}, {"date": "2020-08-26", "close": 9.878, "volume": 112725.0}, {"date": "2020-08-27", "close": 9.93, "volume": 63735.0}, {"date": "2020-08-28", "close": 9.532, "volume": 52485.0}, {"date": "2020-08-31", "close": 9.39, "volume": 76262.0}, {"date": "2020-09-01", "close": 9.444, "volume": 115301.0}, {"date": "2020-09-02", "close": 8.948, "volume": 95093.0}, {"date": "2020-09-03", "close": 8.784, "volume": 69094.0}, {"date": "2020-09-04", "close": 8.466, "volume": 73905.0}, {"date": "2020-09-08", "close": 8.262, "volume": 43266.0}, {"date": "2020-09-09", "close": 8.274, "volume": 58513.0}, {"date": "2020-09-10", "close": 8.446, "volume": 44744.0}, {"date": "2020-09-11", "close": 8.264, "volume": 38146.0}, {"date": "2020-09-14", "close": 8.254, "volume": 126402.0}, {"date": "2020-09-15", "close": 8.28, "volume": 99229.0}, {"date": "2020-09-16", "close": 8.014, "volume": 109632.0}, {"date": "2020-09-17", "close": 7.998, "volume": 134238.0}, {"date": "2020-09-18", "close": 7.6, "volume": 115201.0}, {"date": "2020-09-21", "close": 7.566, "volume": 82670.0}, {"date": "2020-09-22", "close": 7.592, "volume": 62823.0}, {"date": "2020-09-23", "close": 7.51, "volume": 54684.0}, {"date": "2020-09-24", "close": 7.538, "volume": 98748.0}, {"date": "2020-09-25", "close": 7.49, "volume": 46506.0}, {"date": "2020-09-28", "close": 8.082, "volume": 73804.0}, {"date": "2020-09-29", "close": 8.042, "volume": 56977.0}, {"date": "2020-09-30", "close": 7.746, "volume": 49942.0}, {"date": "2020-10-01", "close": 7.798, "volume": 32105.0}, {"date": "2020-10-02", "close": 7.97, "volume": 48786.0}, {"date": "2020-10-05", "close": 8.156, "volume": 96420.0}, {"date": "2020-10-06", "close": 8.0, "volume": 82042.0}, {"date": "2020-10-07", "close": 8.0, "volume": 62326.0}, {"date": "2020-10-08", "close": 7.922, "volume": 46748.0}, {"date": "2020-10-09", "close": 8.01, "volume": 53310.0}, {"date": "2020-10-12", "close": 7.988, "volume": 44287.0}, {"date": "2020-10-13", "close": 7.896, "volume": 30373.0}, {"date": "2020-10-14", "close": 7.882, "volume": 39978.0}, {"date": "2020-10-15", "close": 7.562, "volume": 75143.0}, {"date": "2020-10-16", "close": 7.5, "volume": 35181.0}, {"date": "2020-10-19", "close": 7.444, "volume": 50826.0}, {"date": "2020-10-20", "close": 7.45, "volume": 41673.0}, {"date": "2020-10-21", "close": 7.4, "volume": 50380.0}, {"date": "2020-10-22", "close": 7.36, "volume": 38173.0}, {"date": "2020-10-23", "close": 7.648, "volume": 33678.0}, {"date": "2020-10-26", "close": 7.544, "volume": 44996.0}, {"date": "2020-10-27", "close": 7.38, "volume": 51024.0}, {"date": "2020-10-28", "close": 7.154, "volume": 66746.0}, {"date": "2020-10-29", "close": 7.8, "volume": 112798.0}, {"date": "2020-10-30", "close": 7.464, "volume": 27974.0}, {"date": "2020-11-02", "close": 7.16, "volume": 49992.0}, {"date": "2020-11-03", "close": 7.334, "volume": 52056.0}, {"date": "2020-11-04", "close": 7.26, "volume": 33825.0}, {"date": "2020-11-05", "close": 7.5, "volume": 83145.0}, {"date": "2020-11-06", "close": 8.2, "volume": 114963.0}, {"date": "2020-11-09", "close": 8.818, "volume": 176977.0}, {"date": "2020-11-10", "close": 8.12, "volume": 110244.0}, {"date": "2020-11-11", "close": 8.08, "volume": 59344.0}, {"date": "2020-11-12", "close": 7.898, "volume": 42659.0}, {"date": "2020-11-13", "close": 7.802, "volume": 43017.0}, {"date": "2020-11-16", "close": 7.658, "volume": 71604.0}, {"date": "2020-11-17", "close": 7.6, "volume": 64862.0}, {"date": "2020-11-18", "close": 7.682, "volume": 61585.0}, {"date": "2020-11-19", "close": 7.448, "volume": 134575.0}, {"date": "2020-11-20", "close": 7.42, "volume": 66999.0}, {"date": "2020-11-23", "close": 7.248, "volume": 154204.0}, {"date": "2020-11-24", "close": 7.188, "volume": 161401.0}, {"date": "2020-11-25", "close": 7.4, "volume": 95411.0}, {"date": "2020-11-27", "close": 7.37, "volume": 89091.0}, {"date": "2020-11-30", "close": 7.4, "volume": 98045.0}, {"date": "2020-12-01", "close": 7.786, "volume": 176169.0}, {"date": "2020-12-02", "close": 7.72, "volume": 71121.0}, {"date": "2020-12-03", "close": 8.08, "volume": 177952.0}, {"date": "2020-12-04", "close": 8.6, "volume": 343130.0}, {"date": "2020-12-07", "close": 8.02, "volume": 303878.0}, {"date": "2020-12-08", "close": 8.0, "volume": 183476.0}, {"date": "2020-12-09", "close": 8.2, "volume": 104354.0}, {"date": "2020-12-10", "close": 8.362, "volume": 88685.0}, {"date": "2020-12-11", "close": 8.412, "volume": 108087.0}, {"date": "2020-12-14", "close": 8.398, "volume": 68568.0}, {"date": "2020-12-15", "close": 8.37, "volume": 70319.0}, {"date": "2020-12-16", "close": 8.578, "volume": 76532.0}, {"date": "2020-12-17", "close": 8.58, "volume": 72641.0}, {"date": "2020-12-18", "close": 8.26, "volume": 123975.0}, {"date": "2020-12-21", "close": 8.6, "volume": 306350.0}, {"date": "2020-12-22", "close": 8.6, "volume": 153907.0}, {"date": "2020-12-23", "close": 12.94, "volume": 2550139.0}, {"date": "2020-12-24", "close": 18.2, "volume": 7167365.0}, {"date": "2020-12-28", "close": 19.0, "volume": 1153952.0}, {"date": "2020-12-29", "close": 17.362, "volume": 432332.0}, {"date": "2020-12-30", "close": 17.79, "volume": 304559.0}, {"date": "2020-12-31", "close": 17.436, "volume": 217976.0}, {"date": "2021-01-04", "close": 18.6, "volume": 492244.0}, {"date": "2021-01-05", "close": 19.0, "volume": 1564176.0}, {"date": "2021-01-06", "close": 17.964, "volume": 477268.0}, {"date": "2021-01-07", "close": 17.598, "volume": 406283.0}, {"date": "2021-01-08", "close": 17.33, "volume": 243200.0}, {"date": "2021-01-11", "close": 17.024, "volume": 357310.0}, {"date": "2021-01-12", "close": 17.458, "volume": 278605.0}, {"date": "2021-01-13", "close": 17.792, "volume": 506409.0}, {"date": "2021-01-14", "close": 24.0, "volume": 2373245.0}, {"date": "2021-01-15", "close": 31.6, "volume": 10170175.0}, {"date": "2021-01-19", "close": 57.0, "volume": 20496185.0}, {"date": "2021-01-20", "close": 53.4, "volume": 10614580.0}, {"date": "2021-01-21", "close": 48.4, "volume": 4033312.0}, {"date": "2021-01-22", "close": 46.2, "volume": 7390765.0}, {"date": "2021-01-25", "close": 59.0, "volume": 5125745.0}, {"date": "2021-01-26", "close": 56.8, "volume": 3270106.0}, {"date": "2021-01-27", "close": 50.2, "volume": 3026781.0}, {"date": "2021-01-28", "close": 48.8, "volume": 2013344.0}, {"date": "2021-01-29", "close": 47.4, "volume": 1895504.0}, {"date": "2021-02-01", "close": 53.8, "volume": 2587924.0}, {"date": "2021-02-02", "close": 54.8, "volume": 1890507.0}, {"date": "2021-02-03", "close": 54.6, "volume": 1318060.0}, {"date": "2021-02-04", "close": 53.4, "volume": 1205184.0}, {"date": "2021-02-05", "close": 60.6, "volume": 4733422.0}, {"date": "2021-02-08", "close": 74.4, "volume": 4685648.0}, {"date": "2021-02-09", "close": 78.0, "volume": 3909612.0}, {"date": "2021-02-10", "close": 76.4, "volume": 3465313.0}, {"date": "2021-02-11", "close": 76.2, "volume": 1689196.0}, {"date": "2021-02-12", "close": 83.2, "volume": 3277702.0}, {"date": "2021-02-16", "close": 105.4, "volume": 4405156.0}, {"date": "2021-02-17", "close": 95.2, "volume": 3385458.0}, {"date": "2021-02-18", "close": 90.2, "volume": 1921875.0}, {"date": "2021-02-19", "close": 92.6, "volume": 2339241.0}, {"date": "2021-02-22", "close": 81.8, "volume": 2006073.0}, {"date": "2021-02-23", "close": 74.4, "volume": 3531465.0}, {"date": "2021-02-24", "close": 86.0, "volume": 2017578.0}, {"date": "2021-02-25", "close": 76.2, "volume": 2519239.0}, {"date": "2021-02-26", "close": 68.4, "volume": 2296230.0}, {"date": "2021-03-01", "close": 69.4, "volume": 1299932.0}, {"date": "2021-03-02", "close": 65.8, "volume": 1702726.0}, {"date": "2021-03-03", "close": 63.8, "volume": 1843442.0}, {"date": "2021-03-04", "close": 53.8, "volume": 3178692.0}, {"date": "2021-03-05", "close": 49.6, "volume": 4583050.0}, {"date": "2021-03-08", "close": 50.4, "volume": 2038142.0}, {"date": "2021-03-09", "close": 58.0, "volume": 2812088.0}, {"date": "2021-03-10", "close": 61.4, "volume": 3643644.0}, {"date": "2021-03-11", "close": 66.4, "volume": 2221584.0}, {"date": "2021-03-12", "close": 63.4, "volume": 1795484.0}, {"date": "2021-03-15", "close": 63.2, "volume": 1448363.0}, {"date": "2021-03-16", "close": 57.8, "volume": 1644031.0}, {"date": "2021-03-17", "close": 62.6, "volume": 1603721.0}, {"date": "2021-03-18", "close": 59.6, "volume": 1234511.0}, {"date": "2021-03-19", "close": 65.6, "volume": 2229835.0}, {"date": "2021-03-22", "close": 61.6, "volume": 797991.0}, {"date": "2021-03-23", "close": 60.0, "volume": 755240.0}, {"date": "2021-03-24", "close": 54.2, "volume": 1078549.0}, {"date": "2021-03-25", "close": 57.6, "volume": 1135046.0}, {"date": "2021-03-26", "close": 55.0, "volume": 686818.0}, {"date": "2021-03-29", "close": 50.0, "volume": 981181.0}, {"date": "2021-03-30", "close": 54.2, "volume": 1080236.0}, {"date": "2021-03-31", "close": 52.8, "volume": 929118.0}, {"date": "2021-04-01", "close": 51.6, "volume": 738254.0}, {"date": "2021-04-05", "close": 51.0, "volume": 558550.0}, {"date": "2021-04-06", "close": 52.0, "volume": 528693.0}, {"date": "2021-04-07", "close": 50.8, "volume": 535322.0}, {"date": "2021-04-08", "close": 52.2, "volume": 937784.0}, {"date": "2021-04-09", "close": 46.8, "volume": 1509404.0}, {"date": "2021-04-12", "close": 43.2, "volume": 2138485.0}, {"date": "2021-04-13", "close": 42.4, "volume": 1024969.0}, {"date": "2021-04-14", "close": 42.4, "volume": 844416.0}, {"date": "2021-04-15", "close": 39.6, "volume": 1423307.0}, {"date": "2021-04-16", "close": 37.8, "volume": 1158412.0}, {"date": "2021-04-19", "close": 37.0, "volume": 1059783.0}, {"date": "2021-04-20", "close": 35.4, "volume": 920449.0}, {"date": "2021-04-21", "close": 41.6, "volume": 1847896.0}, {"date": "2021-04-22", "close": 39.0, "volume": 1301520.0}, {"date": "2021-04-23", "close": 40.0, "volume": 591844.0}, {"date": "2021-04-26", "close": 44.2, "volume": 1125260.0}, {"date": "2021-04-27", "close": 42.0, "volume": 939039.0}, {"date": "2021-04-28", "close": 45.6, "volume": 813760.0}, {"date": "2021-04-29", "close": 42.4, "volume": 572196.0}, {"date": "2021-04-30", "close": 42.4, "volume": 491628.0}, {"date": "2021-05-03", "close": 40.6, "volume": 517808.0}, {"date": "2021-05-04", "close": 39.0, "volume": 569465.0}, {"date": "2021-05-05", "close": 39.4, "volume": 229651.0}, {"date": "2021-05-06", "close": 38.2, "volume": 572471.0}, {"date": "2021-05-07", "close": 37.8, "volume": 449504.0}, {"date": "2021-05-10", "close": 36.0, "volume": 476754.0}, {"date": "2021-05-11", "close": 37.2, "volume": 886689.0}, {"date": "2021-05-12", "close": 36.4, "volume": 542364.0}, {"date": "2021-05-13", "close": 34.2, "volume": 857517.0}, {"date": "2021-05-14", "close": 38.4, "volume": 776588.0}, {"date": "2021-05-17", "close": 39.2, "volume": 583201.0}, {"date": "2021-05-18", "close": 42.8, "volume": 914017.0}, {"date": "2021-05-19", "close": 43.0, "volume": 448354.0}, {"date": "2021-05-20", "close": 42.0, "volume": 394815.0}, {"date": "2021-05-21", "close": 40.0, "volume": 469364.0}, {"date": "2021-05-24", "close": 39.8, "volume": 329352.0}, {"date": "2021-05-25", "close": 37.2, "volume": 569993.0}, {"date": "2021-05-26", "close": 39.4, "volume": 690553.0}, {"date": "2021-05-27", "close": 41.4, "volume": 796205.0}, {"date": "2021-05-28", "close": 41.2, "volume": 670693.0}, {"date": "2021-06-01", "close": 42.8, "volume": 870139.0}, {"date": "2021-06-02", "close": 41.8, "volume": 989988.0}, {"date": "2021-06-03", "close": 41.0, "volume": 1842301.0}, {"date": "2021-06-04", "close": 58.2, "volume": 11018060.0}, {"date": "2021-06-07", "close": 59.6, "volume": 3048334.0}, {"date": "2021-06-08", "close": 68.6, "volume": 3468148.0}, {"date": "2021-06-09", "close": 61.4, "volume": 1888773.0}, {"date": "2021-06-10", "close": 72.4, "volume": 4890142.0}, {"date": "2021-06-11", "close": 80.2, "volume": 8862815.0}, {"date": "2021-06-14", "close": 79.2, "volume": 7247460.0}, {"date": "2021-06-15", "close": 73.8, "volume": 2924154.0}, {"date": "2021-06-16", "close": 73.2, "volume": 2101531.0}, {"date": "2021-06-17", "close": 72.4, "volume": 1551990.0}, {"date": "2021-06-18", "close": 69.2, "volume": 1171599.0}, {"date": "2021-06-21", "close": 64.6, "volume": 1609400.0}, {"date": "2021-06-22", "close": 69.6, "volume": 1593972.0}, {"date": "2021-06-23", "close": 71.8, "volume": 909932.0}, {"date": "2021-06-24", "close": 72.2, "volume": 892560.0}, {"date": "2021-06-25", "close": 76.6, "volume": 4106231.0}, {"date": "2021-06-28", "close": 82.8, "volume": 1569938.0}, {"date": "2021-06-29", "close": 79.0, "volume": 1119744.0}, {"date": "2021-06-30", "close": 76.8, "volume": 716580.0}, {"date": "2021-07-01", "close": 70.0, "volume": 1165346.0}, {"date": "2021-07-02", "close": 70.2, "volume": 866221.0}, {"date": "2021-07-06", "close": 67.6, "volume": 557286.0}, {"date": "2021-07-07", "close": 62.4, "volume": 901567.0}, {"date": "2021-07-08", "close": 67.2, "volume": 1156237.0}, {"date": "2021-07-09", "close": 65.2, "volume": 406502.0}, {"date": "2021-07-12", "close": 63.4, "volume": 452473.0}, {"date": "2021-07-13", "close": 60.2, "volume": 602843.0}, {"date": "2021-07-14", "close": 57.0, "volume": 861156.0}, {"date": "2021-07-15", "close": 55.4, "volume": 613807.0}, {"date": "2021-07-16", "close": 58.2, "volume": 1690717.0}, {"date": "2021-07-19", "close": 60.0, "volume": 823053.0}, {"date": "2021-07-20", "close": 63.6, "volume": 670637.0}, {"date": "2021-07-21", "close": 64.6, "volume": 503955.0}, {"date": "2021-07-22", "close": 61.4, "volume": 400436.0}, {"date": "2021-07-23", "close": 60.4, "volume": 305376.0}, {"date": "2021-07-26", "close": 59.8, "volume": 367834.0}, {"date": "2021-07-27", "close": 59.4, "volume": 533479.0}, {"date": "2021-07-28", "close": 61.6, "volume": 386442.0}, {"date": "2021-07-29", "close": 61.0, "volume": 521219.0}, {"date": "2021-07-30", "close": 61.4, "volume": 287846.0}, {"date": "2021-08-02", "close": 62.4, "volume": 444880.0}, {"date": "2021-08-03", "close": 61.8, "volume": 355105.0}, {"date": "2021-08-04", "close": 60.6, "volume": 369605.0}, {"date": "2021-08-05", "close": 62.8, "volume": 378303.0}, {"date": "2021-08-06", "close": 64.4, "volume": 495699.0}, {"date": "2021-08-09", "close": 65.0, "volume": 807065.0}, {"date": "2021-08-10", "close": 60.8, "volume": 883293.0}, {"date": "2021-08-11", "close": 60.0, "volume": 431077.0}, {"date": "2021-08-12", "close": 66.4, "volume": 1405643.0}, {"date": "2021-08-13", "close": 60.6, "volume": 630701.0}, {"date": "2021-08-16", "close": 60.4, "volume": 426067.0}, {"date": "2021-08-17", "close": 60.8, "volume": 421581.0}, {"date": "2021-08-18", "close": 62.4, "volume": 574174.0}, {"date": "2021-08-19", "close": 63.4, "volume": 1233914.0}, {"date": "2021-08-20", "close": 69.6, "volume": 1242509.0}, {"date": "2021-08-23", "close": 72.4, "volume": 845764.0}, {"date": "2021-08-24", "close": 73.2, "volume": 773517.0}, {"date": "2021-08-25", "close": 74.4, "volume": 709119.0}, {"date": "2021-08-26", "close": 77.6, "volume": 890257.0}, {"date": "2021-08-27", "close": 81.0, "volume": 985344.0}, {"date": "2021-08-30", "close": 76.2, "volume": 891486.0}, {"date": "2021-08-31", "close": 80.2, "volume": 585211.0}, {"date": "2021-09-01", "close": 80.6, "volume": 636008.0}, {"date": "2021-09-02", "close": 80.4, "volume": 628176.0}, {"date": "2021-09-03", "close": 78.4, "volume": 631256.0}, {"date": "2021-09-07", "close": 77.6, "volume": 547285.0}, {"date": "2021-09-08", "close": 75.4, "volume": 642813.0}, {"date": "2021-09-09", "close": 76.0, "volume": 475405.0}, {"date": "2021-09-10", "close": 78.2, "volume": 773893.0}, {"date": "2021-09-13", "close": 76.4, "volume": 507687.0}, {"date": "2021-09-14", "close": 75.4, "volume": 563142.0}, {"date": "2021-09-15", "close": 77.4, "volume": 341569.0}, {"date": "2021-09-16", "close": 76.4, "volume": 451245.0}, {"date": "2021-09-17", "close": 76.2, "volume": 611485.0}, {"date": "2021-09-20", "close": 69.2, "volume": 796556.0}, {"date": "2021-09-21", "close": 68.8, "volume": 347112.0}, {"date": "2021-09-22", "close": 70.8, "volume": 370535.0}, {"date": "2021-09-23", "close": 74.6, "volume": 509759.0}, {"date": "2021-09-24", "close": 71.4, "volume": 337708.0}, {"date": "2021-09-27", "close": 72.0, "volume": 268972.0}, {"date": "2021-09-28", "close": 68.2, "volume": 379403.0}, {"date": "2021-09-29", "close": 65.4, "volume": 544689.0}, {"date": "2021-09-30", "close": 67.8, "volume": 302733.0}, {"date": "2021-10-01", "close": 69.0, "volume": 333240.0}, {"date": "2021-10-04", "close": 65.0, "volume": 344368.0}, {"date": "2021-10-05", "close": 65.4, "volume": 222229.0}, {"date": "2021-10-06", "close": 64.2, "volume": 342408.0}, {"date": "2021-10-07", "close": 66.0, "volume": 280823.0}, {"date": "2021-10-08", "close": 64.0, "volume": 283707.0}, {"date": "2021-10-11", "close": 64.0, "volume": 163365.0}, {"date": "2021-10-12", "close": 67.0, "volume": 237084.0}, {"date": "2021-10-13", "close": 67.2, "volume": 197168.0}, {"date": "2021-10-14", "close": 68.6, "volume": 336638.0}, {"date": "2021-10-15", "close": 66.0, "volume": 284029.0}, {"date": "2021-10-18", "close": 65.8, "volume": 359915.0}, {"date": "2021-10-19", "close": 70.0, "volume": 387684.0}, {"date": "2021-10-20", "close": 71.2, "volume": 362409.0}, {"date": "2021-10-21", "close": 71.6, "volume": 299817.0}, {"date": "2021-10-22", "close": 69.8, "volume": 296227.0}, {"date": "2021-10-25", "close": 69.4, "volume": 302304.0}, {"date": "2021-10-26", "close": 68.4, "volume": 386546.0}, {"date": "2021-10-27", "close": 66.6, "volume": 268148.0}, {"date": "2021-10-28", "close": 70.8, "volume": 441943.0}, {"date": "2021-10-29", "close": 70.0, "volume": 256612.0}, {"date": "2021-11-01", "close": 74.6, "volume": 484990.0}, {"date": "2021-11-02", "close": 78.2, "volume": 456378.0}, {"date": "2021-11-03", "close": 78.2, "volume": 523507.0}, {"date": "2021-11-04", "close": 77.8, "volume": 534839.0}, {"date": "2021-11-05", "close": 76.6, "volume": 298735.0}, {"date": "2021-11-08", "close": 77.8, "volume": 322886.0}, {"date": "2021-11-09", "close": 75.0, "volume": 425118.0}, {"date": "2021-11-10", "close": 74.6, "volume": 1601905.0}, {"date": "2021-11-11", "close": 74.0, "volume": 670058.0}, {"date": "2021-11-12", "close": 72.6, "volume": 382192.0}, {"date": "2021-11-15", "close": 76.0, "volume": 401359.0}, {"date": "2021-11-16", "close": 75.0, "volume": 274650.0}, {"date": "2021-11-17", "close": 72.0, "volume": 353558.0}, {"date": "2021-11-18", "close": 68.8, "volume": 655934.0}, {"date": "2021-11-19", "close": 69.6, "volume": 303373.0}, {"date": "2021-11-22", "close": 67.6, "volume": 374730.0}, {"date": "2021-11-23", "close": 67.6, "volume": 422670.0}, {"date": "2021-11-24", "close": 65.4, "volume": 422224.0}, {"date": "2021-11-26", "close": 64.6, "volume": 254206.0}, {"date": "2021-11-29", "close": 63.6, "volume": 278245.0}, {"date": "2021-11-30", "close": 62.8, "volume": 979470.0}, {"date": "2021-12-01", "close": 57.0, "volume": 577432.0}, {"date": "2021-12-02", "close": 57.2, "volume": 734655.0}, {"date": "2021-12-03", "close": 53.8, "volume": 585858.0}, {"date": "2021-12-06", "close": 54.6, "volume": 483772.0}, {"date": "2021-12-07", "close": 60.2, "volume": 532954.0}, {"date": "2021-12-08", "close": 62.4, "volume": 416392.0}, {"date": "2021-12-09", "close": 58.0, "volume": 338200.0}, {"date": "2021-12-10", "close": 56.0, "volume": 394989.0}, {"date": "2021-12-13", "close": 55.8, "volume": 339049.0}, {"date": "2021-12-14", "close": 53.6, "volume": 329137.0}, {"date": "2021-12-15", "close": 55.0, "volume": 406644.0}, {"date": "2021-12-16", "close": 51.6, "volume": 486124.0}, {"date": "2021-12-17", "close": 54.4, "volume": 835330.0}, {"date": "2021-12-20", "close": 52.2, "volume": 380980.0}, {"date": "2021-12-21", "close": 55.6, "volume": 401492.0}, {"date": "2021-12-22", "close": 57.2, "volume": 187577.0}, {"date": "2021-12-23", "close": 59.0, "volume": 251347.0}, {"date": "2021-12-27", "close": 56.6, "volume": 251942.0}, {"date": "2021-12-28", "close": 53.4, "volume": 289815.0}, {"date": "2021-12-29", "close": 54.4, "volume": 230346.0}, {"date": "2021-12-30", "close": 55.0, "volume": 297938.0}, {"date": "2021-12-31", "close": 53.4, "volume": 304507.0}, {"date": "2022-01-03", "close": 55.0, "volume": 253871.0}, {"date": "2022-01-04", "close": 53.6, "volume": 560525.0}, {"date": "2022-01-05", "close": 56.0, "volume": 1613716.0}, {"date": "2022-01-06", "close": 53.6, "volume": 616731.0}, {"date": "2022-01-07", "close": 54.0, "volume": 489158.0}, {"date": "2022-01-10", "close": 52.0, "volume": 602259.0}, {"date": "2022-01-11", "close": 55.4, "volume": 558966.0}, {"date": "2022-01-12", "close": 57.6, "volume": 535659.0}, {"date": "2022-01-13", "close": 55.6, "volume": 341023.0}, {"date": "2022-01-14", "close": 56.8, "volume": 300035.0}, {"date": "2022-01-18", "close": 55.4, "volume": 364226.0}, {"date": "2022-01-19", "close": 53.4, "volume": 323149.0}, {"date": "2022-01-20", "close": 53.4, "volume": 385399.0}, {"date": "2022-01-21", "close": 52.0, "volume": 514015.0}, {"date": "2022-01-24", "close": 47.6, "volume": 1069206.0}, {"date": "2022-01-25", "close": 46.4, "volume": 385813.0}, {"date": "2022-01-26", "close": 45.6, "volume": 524106.0}, {"date": "2022-01-27", "close": 43.0, "volume": 434520.0}, {"date": "2022-01-28", "close": 47.8, "volume": 797418.0}, {"date": "2022-01-31", "close": 53.6, "volume": 442714.0}, {"date": "2022-02-01", "close": 54.0, "volume": 381998.0}, {"date": "2022-02-02", "close": 56.8, "volume": 495073.0}, {"date": "2022-02-03", "close": 60.4, "volume": 880120.0}, {"date": "2022-02-04", "close": 67.0, "volume": 892593.0}, {"date": "2022-02-07", "close": 74.0, "volume": 1134202.0}, {"date": "2022-02-08", "close": 72.8, "volume": 945689.0}, {"date": "2022-02-09", "close": 74.2, "volume": 675332.0}, {"date": "2022-02-10", "close": 73.0, "volume": 738446.0}, {"date": "2022-02-11", "close": 48.4, "volume": 5318645.0}, {"date": "2022-02-14", "close": 42.2, "volume": 1821304.0}, {"date": "2022-02-15", "close": 42.4, "volume": 1594896.0}, {"date": "2022-02-16", "close": 39.6, "volume": 1109795.0}, {"date": "2022-02-17", "close": 37.6, "volume": 1221930.0}, {"date": "2022-02-18", "close": 34.6, "volume": 1130578.0}, {"date": "2022-02-22", "close": 33.6, "volume": 777434.0}, {"date": "2022-02-23", "close": 32.0, "volume": 650006.0}, {"date": "2022-02-24", "close": 37.0, "volume": 1224073.0}, {"date": "2022-02-25", "close": 37.0, "volume": 481494.0}, {"date": "2022-02-28", "close": 36.0, "volume": 471527.0}, {"date": "2022-03-01", "close": 35.4, "volume": 621918.0}, {"date": "2022-03-02", "close": 39.2, "volume": 667622.0}, {"date": "2022-03-03", "close": 38.6, "volume": 651663.0}, {"date": "2022-03-04", "close": 36.2, "volume": 332516.0}, {"date": "2022-03-07", "close": 33.6, "volume": 433194.0}, {"date": "2022-03-08", "close": 34.8, "volume": 507981.0}, {"date": "2022-03-09", "close": 37.0, "volume": 316653.0}, {"date": "2022-03-10", "close": 34.6, "volume": 238318.0}, {"date": "2022-03-11", "close": 32.8, "volume": 249294.0}, {"date": "2022-03-14", "close": 30.8, "volume": 325537.0}, {"date": "2022-03-15", "close": 31.8, "volume": 373661.0}, {"date": "2022-03-16", "close": 35.2, "volume": 456797.0}, {"date": "2022-03-17", "close": 36.4, "volume": 376223.0}, {"date": "2022-03-18", "close": 37.4, "volume": 606821.0}, {"date": "2022-03-21", "close": 36.0, "volume": 323724.0}, {"date": "2022-03-22", "close": 38.0, "volume": 330782.0}, {"date": "2022-03-23", "close": 38.2, "volume": 283101.0}, {"date": "2022-03-24", "close": 39.2, "volume": 257308.0}, {"date": "2022-03-25", "close": 37.4, "volume": 239657.0}, {"date": "2022-03-28", "close": 38.0, "volume": 231681.0}, {"date": "2022-03-29", "close": 39.6, "volume": 470732.0}, {"date": "2022-03-30", "close": 38.2, "volume": 256067.0}, {"date": "2022-03-31", "close": 39.4, "volume": 204989.0}, {"date": "2022-04-01", "close": 38.8, "volume": 199643.0}, {"date": "2022-04-04", "close": 38.8, "volume": 260079.0}, {"date": "2022-04-05", "close": 36.6, "volume": 247858.0}, {"date": "2022-04-06", "close": 36.4, "volume": 206038.0}, {"date": "2022-04-07", "close": 37.0, "volume": 211976.0}, {"date": "2022-04-08", "close": 36.0, "volume": 142951.0}, {"date": "2022-04-11", "close": 35.0, "volume": 156773.0}, {"date": "2022-04-12", "close": 35.0, "volume": 167849.0}, {"date": "2022-04-13", "close": 36.0, "volume": 113037.0}, {"date": "2022-04-14", "close": 34.4, "volume": 266083.0}, {"date": "2022-04-18", "close": 33.0, "volume": 180869.0}, {"date": "2022-04-19", "close": 34.4, "volume": 167081.0}, {"date": "2022-04-20", "close": 33.6, "volume": 114510.0}, {"date": "2022-04-21", "close": 31.6, "volume": 220150.0}, {"date": "2022-04-22", "close": 31.0, "volume": 166776.0}, {"date": "2022-04-25", "close": 31.6, "volume": 141109.0}, {"date": "2022-04-26", "close": 30.2, "volume": 310233.0}, {"date": "2022-04-27", "close": 29.6, "volume": 209526.0}, {"date": "2022-04-28", "close": 28.4, "volume": 282925.0}, {"date": "2022-04-29", "close": 28.0, "volume": 195966.0}, {"date": "2022-05-02", "close": 28.6, "volume": 240353.0}, {"date": "2022-05-03", "close": 29.6, "volume": 150639.0}, {"date": "2022-05-04", "close": 28.8, "volume": 279932.0}, {"date": "2022-05-05", "close": 26.6, "volume": 297920.0}, {"date": "2022-05-06", "close": 25.2, "volume": 318448.0}, {"date": "2022-05-09", "close": 22.8, "volume": 392242.0}, {"date": "2022-05-10", "close": 24.8, "volume": 382084.0}, {"date": "2022-05-11", "close": 20.8, "volume": 471257.0}, {"date": "2022-05-12", "close": 20.2, "volume": 621275.0}, {"date": "2022-05-13", "close": 22.6, "volume": 221633.0}, {"date": "2022-05-16", "close": 22.0, "volume": 132169.0}, {"date": "2022-05-17", "close": 24.0, "volume": 190689.0}, {"date": "2022-05-18", "close": 21.8, "volume": 156064.0}, {"date": "2022-05-19", "close": 23.2, "volume": 407084.0}, {"date": "2022-05-20", "close": 22.0, "volume": 231611.0}, {"date": "2022-05-23", "close": 23.2, "volume": 171176.0}, {"date": "2022-05-24", "close": 22.0, "volume": 207416.0}, {"date": "2022-05-25", "close": 22.4, "volume": 158422.0}, {"date": "2022-05-26", "close": 22.6, "volume": 146073.0}, {"date": "2022-05-27", "close": 23.2, "volume": 115741.0}, {"date": "2022-05-31", "close": 23.2, "volume": 220552.0}, {"date": "2022-06-01", "close": 23.0, "volume": 128386.0}, {"date": "2022-06-02", "close": 23.6, "volume": 114230.0}, {"date": "2022-06-03", "close": 23.2, "volume": 129603.0}, {"date": "2022-06-06", "close": 23.4, "volume": 159503.0}, {"date": "2022-06-07", "close": 23.4, "volume": 92033.0}, {"date": "2022-06-08", "close": 23.0, "volume": 157875.0}, {"date": "2022-06-09", "close": 21.4, "volume": 183343.0}, {"date": "2022-06-10", "close": 21.0, "volume": 145768.0}, {"date": "2022-06-13", "close": 18.8, "volume": 253078.0}, {"date": "2022-06-14", "close": 19.34, "volume": 139867.0}, {"date": "2022-06-15", "close": 19.418, "volume": 172303.0}, {"date": "2022-06-16", "close": 19.072, "volume": 250682.0}, {"date": "2022-06-17", "close": 19.498, "volume": 375429.0}, {"date": "2022-06-21", "close": 19.622, "volume": 130377.0}, {"date": "2022-06-22", "close": 20.2, "volume": 168463.0}, {"date": "2022-06-23", "close": 20.6, "volume": 84503.0}, {"date": "2022-06-24", "close": 20.2, "volume": 237824.0}, {"date": "2022-06-27", "close": 21.4, "volume": 133146.0}, {"date": "2022-06-28", "close": 20.2, "volume": 89473.0}, {"date": "2022-06-29", "close": 20.2, "volume": 105737.0}, {"date": "2022-06-30", "close": 20.6, "volume": 110923.0}, {"date": "2022-07-01", "close": 20.4, "volume": 92939.0}, {"date": "2022-07-05", "close": 21.2, "volume": 92376.0}, {"date": "2022-07-06", "close": 21.8, "volume": 114944.0}, {"date": "2022-07-07", "close": 23.6, "volume": 167558.0}, {"date": "2022-07-08", "close": 25.0, "volume": 187002.0}, {"date": "2022-07-11", "close": 22.6, "volume": 148529.0}, {"date": "2022-07-12", "close": 22.0, "volume": 94280.0}, {"date": "2022-07-13", "close": 22.0, "volume": 76816.0}, {"date": "2022-07-14", "close": 22.4, "volume": 89910.0}, {"date": "2022-07-15", "close": 23.0, "volume": 138385.0}, {"date": "2022-07-18", "close": 23.6, "volume": 669479.0}, {"date": "2022-07-19", "close": 25.8, "volume": 220668.0}, {"date": "2022-07-20", "close": 25.4, "volume": 208660.0}, {"date": "2022-07-21", "close": 27.4, "volume": 185507.0}, {"date": "2022-07-22", "close": 25.8, "volume": 160804.0}, {"date": "2022-07-25", "close": 25.2, "volume": 121880.0}, {"date": "2022-07-26", "close": 23.6, "volume": 85053.0}, {"date": "2022-07-27", "close": 25.4, "volume": 107478.0}, {"date": "2022-07-28", "close": 26.6, "volume": 93867.0}, {"date": "2022-07-29", "close": 25.8, "volume": 99202.0}, {"date": "2022-08-01", "close": 25.4, "volume": 164758.0}, {"date": "2022-08-02", "close": 25.4, "volume": 102569.0}, {"date": "2022-08-03", "close": 33.4, "volume": 719401.0}, {"date": "2022-08-04", "close": 40.6, "volume": 1550549.0}, {"date": "2022-08-05", "close": 42.2, "volume": 880572.0}, {"date": "2022-08-08", "close": 39.2, "volume": 583741.0}, {"date": "2022-08-09", "close": 37.0, "volume": 477572.0}, {"date": "2022-08-10", "close": 41.2, "volume": 656478.0}, {"date": "2022-08-11", "close": 42.6, "volume": 1384030.0}, {"date": "2022-08-12", "close": 44.6, "volume": 545045.0}, {"date": "2022-08-15", "close": 44.0, "volume": 382951.0}, {"date": "2022-08-16", "close": 43.2, "volume": 344462.0}, {"date": "2022-08-17", "close": 39.4, "volume": 288918.0}, {"date": "2022-08-18", "close": 39.4, "volume": 244907.0}, {"date": "2022-08-19", "close": 36.0, "volume": 377027.0}, {"date": "2022-08-22", "close": 34.0, "volume": 287667.0}, {"date": "2022-08-23", "close": 33.2, "volume": 241857.0}, {"date": "2022-08-24", "close": 35.8, "volume": 224837.0}, {"date": "2022-08-25", "close": 37.8, "volume": 204041.0}, {"date": "2022-08-26", "close": 35.8, "volume": 175328.0}, {"date": "2022-08-29", "close": 34.8, "volume": 123669.0}, {"date": "2022-08-30", "close": 34.6, "volume": 138950.0}, {"date": "2022-08-31", "close": 35.6, "volume": 128503.0}, {"date": "2022-09-01", "close": 35.4, "volume": 212201.0}, {"date": "2022-09-02", "close": 33.0, "volume": 278816.0}, {"date": "2022-09-06", "close": 30.2, "volume": 235013.0}, {"date": "2022-09-07", "close": 32.0, "volume": 165560.0}, {"date": "2022-09-08", "close": 31.6, "volume": 176180.0}, {"date": "2022-09-09", "close": 32.0, "volume": 191430.0}, {"date": "2022-09-12", "close": 32.8, "volume": 106779.0}, {"date": "2022-09-13", "close": 30.6, "volume": 165111.0}, {"date": "2022-09-14", "close": 31.8, "volume": 174940.0}, {"date": "2022-09-15", "close": 31.2, "volume": 170329.0}, {"date": "2022-09-16", "close": 30.8, "volume": 502448.0}, {"date": "2022-09-19", "close": 29.6, "volume": 137526.0}, {"date": "2022-09-20", "close": 28.4, "volume": 166130.0}, {"date": "2022-09-21", "close": 27.0, "volume": 199922.0}, {"date": "2022-09-22", "close": 25.6, "volume": 158532.0}, {"date": "2022-09-23", "close": 26.4, "volume": 211515.0}, {"date": "2022-09-26", "close": 26.6, "volume": 152895.0}, {"date": "2022-09-27", "close": 26.6, "volume": 94120.0}, {"date": "2022-09-28", "close": 27.8, "volume": 138134.0}, {"date": "2022-09-29", "close": 28.4, "volume": 169536.0}, {"date": "2022-09-30", "close": 26.4, "volume": 111370.0}, {"date": "2022-10-03", "close": 26.2, "volume": 145504.0}, {"date": "2022-10-04", "close": 26.8, "volume": 189033.0}, {"date": "2022-10-05", "close": 26.8, "volume": 96365.0}, {"date": "2022-10-06", "close": 26.4, "volume": 104089.0}, {"date": "2022-10-07", "close": 25.6, "volume": 137221.0}, {"date": "2022-10-10", "close": 23.4, "volume": 125959.0}, {"date": "2022-10-11", "close": 23.2, "volume": 163174.0}, {"date": "2022-10-12", "close": 24.0, "volume": 91253.0}, {"date": "2022-10-13", "close": 24.0, "volume": 146231.0}, {"date": "2022-10-14", "close": 22.6, "volume": 120557.0}, {"date": "2022-10-17", "close": 23.2, "volume": 108360.0}, {"date": "2022-10-18", "close": 23.2, "volume": 157238.0}, {"date": "2022-10-19", "close": 23.0, "volume": 124251.0}, {"date": "2022-10-20", "close": 22.2, "volume": 103033.0}, {"date": "2022-10-21", "close": 23.8, "volume": 145111.0}, {"date": "2022-10-24", "close": 23.0, "volume": 263913.0}, {"date": "2022-10-25", "close": 23.8, "volume": 99902.0}, {"date": "2022-10-26", "close": 23.8, "volume": 118421.0}, {"date": "2022-10-27", "close": 23.8, "volume": 82238.0}, {"date": "2022-10-28", "close": 24.0, "volume": 116012.0}, {"date": "2022-10-31", "close": 23.6, "volume": 102082.0}, {"date": "2022-11-01", "close": 24.6, "volume": 150132.0}, {"date": "2022-11-02", "close": 23.2, "volume": 171644.0}, {"date": "2022-11-03", "close": 23.8, "volume": 146425.0}, {"date": "2022-11-04", "close": 23.6, "volume": 126138.0}, {"date": "2022-11-07", "close": 24.8, "volume": 168334.0}, {"date": "2022-11-08", "close": 24.0, "volume": 176242.0}, {"date": "2022-11-09", "close": 20.6, "volume": 261517.0}, {"date": "2022-11-10", "close": 23.2, "volume": 213081.0}, {"date": "2022-11-11", "close": 24.8, "volume": 301981.0}, {"date": "2022-11-14", "close": 24.8, "volume": 143259.0}, {"date": "2022-11-15", "close": 25.0, "volume": 121191.0}, {"date": "2022-11-16", "close": 24.0, "volume": 118436.0}, {"date": "2022-11-17", "close": 24.8, "volume": 156374.0}, {"date": "2022-11-18", "close": 23.6, "volume": 122137.0}, {"date": "2022-11-21", "close": 22.6, "volume": 111005.0}, {"date": "2022-11-22", "close": 23.2, "volume": 88631.0}, {"date": "2022-11-23", "close": 23.2, "volume": 115414.0}, {"date": "2022-11-25", "close": 23.2, "volume": 48980.0}, {"date": "2022-11-28", "close": 21.6, "volume": 108388.0}, {"date": "2022-11-29", "close": 21.6, "volume": 90897.0}, {"date": "2022-11-30", "close": 22.2, "volume": 305816.0}, {"date": "2022-12-01", "close": 23.2, "volume": 129604.0}, {"date": "2022-12-02", "close": 23.4, "volume": 92705.0}, {"date": "2022-12-05", "close": 21.4, "volume": 121939.0}, {"date": "2022-12-06", "close": 20.8, "volume": 135828.0}, {"date": "2022-12-07", "close": 21.2, "volume": 84592.0}, {"date": "2022-12-08", "close": 22.4, "volume": 120090.0}, {"date": "2022-12-09", "close": 22.2, "volume": 91327.0}, {"date": "2022-12-12", "close": 22.4, "volume": 110609.0}, {"date": "2022-12-13", "close": 23.6, "volume": 177502.0}, {"date": "2022-12-14", "close": 23.2, "volume": 124707.0}, {"date": "2022-12-15", "close": 22.4, "volume": 234725.0}, {"date": "2022-12-16", "close": 22.8, "volume": 278154.0}, {"date": "2022-12-19", "close": 22.2, "volume": 146572.0}, {"date": "2022-12-20", "close": 20.2, "volume": 141985.0}, {"date": "2022-12-21", "close": 22.2, "volume": 186442.0}, {"date": "2022-12-22", "close": 21.2, "volume": 106586.0}, {"date": "2022-12-23", "close": 20.4, "volume": 111374.0}, {"date": "2022-12-27", "close": 19.2, "volume": 242366.0}, {"date": "2022-12-28", "close": 19.538, "volume": 126249.0}, {"date": "2022-12-29", "close": 20.8, "volume": 133167.0}, {"date": "2022-12-30", "close": 20.6, "volume": 172124.0}, {"date": "2023-01-03", "close": 20.6, "volume": 103760.0}, {"date": "2023-01-04", "close": 21.0, "volume": 73477.0}, {"date": "2023-01-05", "close": 20.4, "volume": 77012.0}, {"date": "2023-01-06", "close": 21.2, "volume": 93757.0}, {"date": "2023-01-09", "close": 21.2, "volume": 137048.0}, {"date": "2023-01-10", "close": 21.2, "volume": 94297.0}, {"date": "2023-01-11", "close": 21.6, "volume": 101604.0}, {"date": "2023-01-12", "close": 22.2, "volume": 130160.0}, {"date": "2023-01-13", "close": 22.6, "volume": 105611.0}, {"date": "2023-01-17", "close": 23.2, "volume": 112971.0}, {"date": "2023-01-18", "close": 22.4, "volume": 110834.0}, {"date": "2023-01-19", "close": 21.4, "volume": 97537.0}, {"date": "2023-01-20", "close": 21.8, "volume": 93656.0}, {"date": "2023-01-23", "close": 23.4, "volume": 134434.0}, {"date": "2023-01-24", "close": 22.4, "volume": 108964.0}, {"date": "2023-01-25", "close": 21.6, "volume": 106597.0}, {"date": "2023-01-26", "close": 21.8, "volume": 84075.0}, {"date": "2023-01-27", "close": 22.2, "volume": 87579.0}, {"date": "2023-01-30", "close": 22.2, "volume": 130214.0}, {"date": "2023-01-31", "close": 22.6, "volume": 121243.0}, {"date": "2023-02-01", "close": 23.2, "volume": 121239.0}, {"date": "2023-02-02", "close": 25.0, "volume": 252374.0}, {"date": "2023-02-03", "close": 24.0, "volume": 138083.0}, {"date": "2023-02-06", "close": 22.4, "volume": 128272.0}, {"date": "2023-02-07", "close": 23.0, "volume": 107925.0}, {"date": "2023-02-08", "close": 22.2, "volume": 93183.0}, {"date": "2023-02-09", "close": 21.6, "volume": 121596.0}, {"date": "2023-02-10", "close": 21.8, "volume": 101994.0}, {"date": "2023-02-13", "close": 21.6, "volume": 77641.0}, {"date": "2023-02-14", "close": 22.0, "volume": 116183.0}, {"date": "2023-02-15", "close": 21.6, "volume": 123638.0}, {"date": "2023-02-16", "close": 22.0, "volume": 93875.0}, {"date": "2023-02-17", "close": 22.6, "volume": 85627.0}, {"date": "2023-02-21", "close": 21.2, "volume": 165850.0}, {"date": "2023-02-22", "close": 20.4, "volume": 140872.0}, {"date": "2023-02-23", "close": 20.2, "volume": 116721.0}, {"date": "2023-02-24", "close": 19.598, "volume": 140951.0}, {"date": "2023-02-27", "close": 20.2, "volume": 69383.0}, {"date": "2023-02-28", "close": 20.8, "volume": 82201.0}, {"date": "2023-03-01", "close": 20.0, "volume": 69786.0}, {"date": "2023-03-02", "close": 19.4, "volume": 184666.0}, {"date": "2023-03-03", "close": 21.0, "volume": 125216.0}, {"date": "2023-03-06", "close": 20.4, "volume": 66858.0}, {"date": "2023-03-07", "close": 19.858, "volume": 84738.0}, {"date": "2023-03-08", "close": 19.596, "volume": 69814.0}, {"date": "2023-03-09", "close": 18.548, "volume": 130489.0}, {"date": "2023-03-10", "close": 17.894, "volume": 282780.0}, {"date": "2023-03-13", "close": 18.504, "volume": 217051.0}, {"date": "2023-03-14", "close": 18.2, "volume": 147336.0}, {"date": "2023-03-15", "close": 18.886, "volume": 132235.0}, {"date": "2023-03-16", "close": 16.902, "volume": 528222.0}, {"date": "2023-03-17", "close": 16.492, "volume": 382556.0}, {"date": "2023-03-20", "close": 16.816, "volume": 215003.0}, {"date": "2023-03-21", "close": 16.922, "volume": 169683.0}, {"date": "2023-03-22", "close": 15.202, "volume": 427480.0}, {"date": "2023-03-23", "close": 14.324, "volume": 279142.0}, {"date": "2023-03-24", "close": 14.308, "volume": 223222.0}, {"date": "2023-03-27", "close": 14.206, "volume": 111051.0}, {"date": "2023-03-28", "close": 14.224, "volume": 108138.0}, {"date": "2023-03-29", "close": 13.736, "volume": 252021.0}, {"date": "2023-03-30", "close": 13.624, "volume": 205572.0}, {"date": "2023-03-31", "close": 14.2, "volume": 154042.0}, {"date": "2023-04-03", "close": 12.742, "volume": 240535.0}, {"date": "2023-04-04", "close": 11.902, "volume": 339306.0}, {"date": "2023-04-05", "close": 12.022, "volume": 276415.0}, {"date": "2023-04-06", "close": 11.74, "volume": 157043.0}, {"date": "2023-04-10", "close": 11.074, "volume": 399962.0}, {"date": "2023-04-11", "close": 11.998, "volume": 334010.0}, {"date": "2023-04-12", "close": 11.03, "volume": 329001.0}, {"date": "2023-04-13", "close": 12.044, "volume": 258473.0}, {"date": "2023-04-14", "close": 11.858, "volume": 118390.0}, {"date": "2023-04-17", "close": 11.756, "volume": 131520.0}, {"date": "2023-04-18", "close": 12.69, "volume": 188190.0}, {"date": "2023-04-19", "close": 13.18, "volume": 297934.0}, {"date": "2023-04-20", "close": 12.642, "volume": 158514.0}, {"date": "2023-04-21", "close": 12.88, "volume": 116385.0}, {"date": "2023-04-24", "close": 12.892, "volume": 121459.0}, {"date": "2023-04-25", "close": 11.844, "volume": 107101.0}, {"date": "2023-04-26", "close": 11.032, "volume": 198598.0}, {"date": "2023-04-27", "close": 11.334, "volume": 145713.0}, {"date": "2023-04-28", "close": 11.902, "volume": 138677.0}, {"date": "2023-05-01", "close": 12.114, "volume": 116701.0}, {"date": "2023-05-02", "close": 11.1, "volume": 128875.0}, {"date": "2023-05-03", "close": 11.754, "volume": 119205.0}, {"date": "2023-05-04", "close": 11.528, "volume": 86389.0}, {"date": "2023-05-05", "close": 12.288, "volume": 175205.0}, {"date": "2023-05-08", "close": 13.422, "volume": 234243.0}, {"date": "2023-05-09", "close": 12.944, "volume": 195419.0}, {"date": "2023-05-10", "close": 16.036, "volume": 808997.0}, {"date": "2023-05-11", "close": 15.8, "volume": 362399.0}, {"date": "2023-05-12", "close": 15.122, "volume": 170492.0}, {"date": "2023-05-15", "close": 14.724, "volume": 139491.0}, {"date": "2023-05-16", "close": 14.2, "volume": 146920.0}, {"date": "2023-05-17", "close": 15.208, "volume": 123292.0}, {"date": "2023-05-18", "close": 14.97, "volume": 85343.0}, {"date": "2023-05-19", "close": 14.208, "volume": 138590.0}, {"date": "2023-05-22", "close": 14.876, "volume": 199292.0}, {"date": "2023-05-23", "close": 14.732, "volume": 211566.0}, {"date": "2023-05-24", "close": 14.472, "volume": 112704.0}, {"date": "2023-05-25", "close": 13.102, "volume": 203992.0}, {"date": "2023-05-26", "close": 13.202, "volume": 252706.0}, {"date": "2023-05-30", "close": 13.762, "volume": 161685.0}, {"date": "2023-05-31", "close": 12.808, "volume": 655493.0}, {"date": "2023-06-01", "close": 12.742, "volume": 328535.0}, {"date": "2023-06-02", "close": 14.8, "volume": 621892.0}, {"date": "2023-06-05", "close": 15.77, "volume": 500411.0}, {"date": "2023-06-06", "close": 15.73, "volume": 436767.0}, {"date": "2023-06-07", "close": 14.876, "volume": 331590.0}, {"date": "2023-06-08", "close": 14.722, "volume": 245699.0}, {"date": "2023-06-09", "close": 14.97, "volume": 264133.0}, {"date": "2023-06-12", "close": 14.904, "volume": 271075.0}, {"date": "2023-06-13", "close": 15.106, "volume": 284997.0}, {"date": "2023-06-14", "close": 15.184, "volume": 253467.0}, {"date": "2023-06-15", "close": 15.478, "volume": 227059.0}, {"date": "2023-06-16", "close": 16.0, "volume": 612895.0}, {"date": "2023-06-20", "close": 15.02, "volume": 349358.0}, {"date": "2023-06-21", "close": 15.55, "volume": 391670.0}, {"date": "2023-06-22", "close": 17.882, "volume": 1177603.0}, {"date": "2023-06-23", "close": 16.338, "volume": 3288474.0}, {"date": "2023-06-26", "close": 14.41, "volume": 534673.0}, {"date": "2023-06-27", "close": 14.1, "volume": 564456.0}, {"date": "2023-06-28", "close": 14.726, "volume": 500009.0}, {"date": "2023-06-29", "close": 15.32, "volume": 212527.0}, {"date": "2023-06-30", "close": 15.262, "volume": 275558.0}, {"date": "2023-07-03", "close": 15.848, "volume": 198028.0}, {"date": "2023-07-05", "close": 15.62, "volume": 220495.0}, {"date": "2023-07-06", "close": 15.08, "volume": 180130.0}, {"date": "2023-07-07", "close": 15.764, "volume": 246190.0}, {"date": "2023-07-10", "close": 16.344, "volume": 253018.0}, {"date": "2023-07-11", "close": 16.322, "volume": 141001.0}, {"date": "2023-07-12", "close": 17.974, "volume": 264554.0}, {"date": "2023-07-13", "close": 18.21, "volume": 234958.0}, {"date": "2023-07-14", "close": 17.5, "volume": 141185.0}, {"date": "2023-07-17", "close": 18.388, "volume": 234291.0}, {"date": "2023-07-18", "close": 21.0, "volume": 416533.0}, {"date": "2023-07-19", "close": 18.332, "volume": 774109.0}, {"date": "2023-07-20", "close": 16.6, "volume": 772457.0}, {"date": "2023-07-21", "close": 18.34, "volume": 368372.0}, {"date": "2023-07-24", "close": 18.234, "volume": 165027.0}, {"date": "2023-07-25", "close": 17.95, "volume": 155903.0}, {"date": "2023-07-26", "close": 18.652, "volume": 153781.0}, {"date": "2023-07-27", "close": 17.8, "volume": 156288.0}, {"date": "2023-07-28", "close": 17.934, "volume": 91920.0}, {"date": "2023-07-31", "close": 18.118, "volume": 120675.0}, {"date": "2023-08-01", "close": 17.788, "volume": 163201.0}, {"date": "2023-08-02", "close": 17.144, "volume": 289435.0}, {"date": "2023-08-03", "close": 16.7, "volume": 114914.0}, {"date": "2023-08-04", "close": 17.002, "volume": 109212.0}, {"date": "2023-08-07", "close": 16.62, "volume": 76779.0}, {"date": "2023-08-08", "close": 16.464, "volume": 123010.0}, {"date": "2023-08-09", "close": 15.38, "volume": 217819.0}, {"date": "2023-08-10", "close": 14.75, "volume": 274787.0}, {"date": "2023-08-11", "close": 13.498, "volume": 641129.0}, {"date": "2023-08-14", "close": 12.2, "volume": 683573.0}, {"date": "2023-08-15", "close": 11.4, "volume": 492504.0}, {"date": "2023-08-16", "close": 10.6, "volume": 439078.0}, {"date": "2023-08-17", "close": 10.33, "volume": 379595.0}, {"date": "2023-08-18", "close": 10.6, "volume": 385609.0}, {"date": "2023-08-21", "close": 10.528, "volume": 272265.0}, {"date": "2023-08-22", "close": 10.248, "volume": 352079.0}, {"date": "2023-08-23", "close": 10.8, "volume": 439717.0}, {"date": "2023-08-24", "close": 10.162, "volume": 375544.0}, {"date": "2023-08-25", "close": 10.454, "volume": 329409.0}, {"date": "2023-08-28", "close": 10.028, "volume": 368114.0}, {"date": "2023-08-29", "close": 10.842, "volume": 427981.0}, {"date": "2023-08-30", "close": 10.6, "volume": 226014.0}, {"date": "2023-08-31", "close": 10.164, "volume": 267975.0}, {"date": "2023-09-01", "close": 11.272, "volume": 518687.0}, {"date": "2023-09-05", "close": 11.466, "volume": 294301.0}, {"date": "2023-09-06", "close": 12.4, "volume": 537167.0}, {"date": "2023-09-07", "close": 12.11, "volume": 261503.0}, {"date": "2023-09-08", "close": 11.866, "volume": 116139.0}, {"date": "2023-09-11", "close": 12.44, "volume": 248950.0}, {"date": "2023-09-12", "close": 12.476, "volume": 151675.0}, {"date": "2023-09-13", "close": 11.4, "volume": 267666.0}, {"date": "2023-09-14", "close": 11.048, "volume": 151662.0}, {"date": "2023-09-15", "close": 10.96, "volume": 356628.0}, {"date": "2023-09-18", "close": 10.0, "volume": 543394.0}, {"date": "2023-09-19", "close": 10.6, "volume": 159544.0}, {"date": "2023-09-20", "close": 10.4, "volume": 90686.0}, {"date": "2023-09-21", "close": 10.798, "volume": 316501.0}, {"date": "2023-09-22", "close": 10.496, "volume": 75339.0}, {"date": "2023-09-25", "close": 10.328, "volume": 93972.0}, {"date": "2023-09-26", "close": 10.8, "volume": 105411.0}, {"date": "2023-09-27", "close": 10.848, "volume": 68909.0}, {"date": "2023-09-28", "close": 11.424, "volume": 162864.0}, {"date": "2023-09-29", "close": 12.078, "volume": 252639.0}, {"date": "2023-10-02", "close": 11.2, "volume": 135615.0}, {"date": "2023-10-03", "close": 11.27, "volume": 60197.0}, {"date": "2023-10-04", "close": 11.09, "volume": 80375.0}, {"date": "2023-10-05", "close": 10.89, "volume": 64063.0}, {"date": "2023-10-06", "close": 11.3, "volume": 57176.0}, {"date": "2023-10-09", "close": 11.1, "volume": 54073.0}, {"date": "2023-10-10", "close": 11.538, "volume": 93520.0}, {"date": "2023-10-11", "close": 11.046, "volume": 57878.0}, {"date": "2023-10-12", "close": 10.596, "volume": 97720.0}, {"date": "2023-10-13", "close": 11.022, "volume": 102028.0}, {"date": "2023-10-16", "close": 10.6, "volume": 179677.0}, {"date": "2023-10-17", "close": 10.466, "volume": 87859.0}, {"date": "2023-10-18", "close": 10.38, "volume": 81707.0}, {"date": "2023-10-19", "close": 10.22, "volume": 54834.0}, {"date": "2023-10-20", "close": 10.2, "volume": 84315.0}, {"date": "2023-10-23", "close": 10.102, "volume": 154394.0}, {"date": "2023-10-24", "close": 10.702, "volume": 78405.0}, {"date": "2023-10-25", "close": 10.14, "volume": 79200.0}, {"date": "2023-10-26", "close": 10.0, "volume": 66690.0}, {"date": "2023-10-27", "close": 9.64, "volume": 122800.0}, {"date": "2023-10-30", "close": 9.66, "volume": 120889.0}, {"date": "2023-10-31", "close": 9.88, "volume": 56411.0}, {"date": "2023-11-01", "close": 9.8, "volume": 61818.0}, {"date": "2023-11-02", "close": 10.206, "volume": 102522.0}, {"date": "2023-11-03", "close": 10.722, "volume": 97485.0}, {"date": "2023-11-06", "close": 10.528, "volume": 60501.0}, {"date": "2023-11-07", "close": 10.42, "volume": 65808.0}, {"date": "2023-11-08", "close": 10.372, "volume": 70356.0}, {"date": "2023-11-09", "close": 10.258, "volume": 95231.0}, {"date": "2023-11-10", "close": 10.462, "volume": 124203.0}, {"date": "2023-11-13", "close": 11.1, "volume": 137955.0}, {"date": "2023-11-14", "close": 11.568, "volume": 173472.0}, {"date": "2023-11-15", "close": 12.11, "volume": 165844.0}, {"date": "2023-11-16", "close": 11.944, "volume": 54880.0}, {"date": "2023-11-17", "close": 11.76, "volume": 75808.0}, {"date": "2023-11-20", "close": 11.776, "volume": 137166.0}, {"date": "2023-11-21", "close": 12.252, "volume": 134422.0}, {"date": "2023-11-22", "close": 11.81, "volume": 56323.0}, {"date": "2023-11-24", "close": 11.824, "volume": 29729.0}, {"date": "2023-11-27", "close": 11.912, "volume": 92663.0}, {"date": "2023-11-28", "close": 11.626, "volume": 73736.0}, {"date": "2023-11-29", "close": 11.792, "volume": 87482.0}, {"date": "2023-11-30", "close": 11.804, "volume": 94517.0}, {"date": "2023-12-01", "close": 12.788, "volume": 169388.0}, {"date": "2023-12-04", "close": 13.18, "volume": 200383.0}, {"date": "2023-12-05", "close": 12.8, "volume": 90575.0}, {"date": "2023-12-06", "close": 12.332, "volume": 102197.0}, {"date": "2023-12-07", "close": 12.56, "volume": 95284.0}, {"date": "2023-12-08", "close": 12.62, "volume": 71139.0}, {"date": "2023-12-11", "close": 12.828, "volume": 102704.0}, {"date": "2023-12-12", "close": 12.826, "volume": 73272.0}, {"date": "2023-12-13", "close": 12.59, "volume": 153993.0}, {"date": "2023-12-14", "close": 12.95, "volume": 276327.0}, {"date": "2023-12-15", "close": 13.976, "volume": 444805.0}, {"date": "2023-12-18", "close": 13.0, "volume": 149678.0}, {"date": "2023-12-19", "close": 13.06, "volume": 109112.0}, {"date": "2023-12-20", "close": 12.642, "volume": 167304.0}, {"date": "2023-12-21", "close": 12.3, "volume": 189964.0}, {"date": "2023-12-22", "close": 12.094, "volume": 120752.0}, {"date": "2023-12-26", "close": 11.8, "volume": 205978.0}, {"date": "2023-12-27", "close": 11.472, "volume": 142853.0}, {"date": "2023-12-28", "close": 11.416, "volume": 171707.0}, {"date": "2023-12-29", "close": 11.402, "volume": 151519.0}, {"date": "2024-01-02", "close": 11.2, "volume": 96535.0}, {"date": "2024-01-03", "close": 10.718, "volume": 208234.0}, {"date": "2024-01-04", "close": 10.8, "volume": 113394.0}, {"date": "2024-01-05", "close": 10.63, "volume": 107121.0}, {"date": "2024-01-08", "close": 11.38, "volume": 88961.0}, {"date": "2024-01-09", "close": 11.204, "volume": 70896.0}, {"date": "2024-01-10", "close": 11.16, "volume": 52972.0}, {"date": "2024-01-11", "close": 10.8, "volume": 71868.0}, {"date": "2024-01-12", "close": 10.442, "volume": 81367.0}, {"date": "2024-01-16", "close": 10.144, "volume": 164281.0}, {"date": "2024-01-17", "close": 10.04, "volume": 109768.0}, {"date": "2024-01-18", "close": 10.398, "volume": 95369.0}, {"date": "2024-01-19", "close": 10.42, "volume": 94230.0}, {"date": "2024-01-22", "close": 11.0, "volume": 103031.0}, {"date": "2024-01-23", "close": 10.55, "volume": 121149.0}, {"date": "2024-01-24", "close": 10.438, "volume": 106431.0}, {"date": "2024-01-25", "close": 10.43, "volume": 91200.0}, {"date": "2024-01-26", "close": 10.6, "volume": 61290.0}, {"date": "2024-01-29", "close": 11.5, "volume": 129794.0}, {"date": "2024-01-30", "close": 11.264, "volume": 90085.0}, {"date": "2024-01-31", "close": 11.244, "volume": 88623.0}, {"date": "2024-02-01", "close": 11.21, "volume": 72116.0}, {"date": "2024-02-02", "close": 10.92, "volume": 53506.0}, {"date": "2024-02-05", "close": 10.622, "volume": 55715.0}, {"date": "2024-02-06", "close": 11.104, "volume": 76875.0}, {"date": "2024-02-07", "close": 10.6, "volume": 71143.0}, {"date": "2024-02-08", "close": 10.8, "volume": 59971.0}, {"date": "2024-02-09", "close": 10.89, "volume": 90113.0}, {"date": "2024-02-12", "close": 11.702, "volume": 293083.0}, {"date": "2024-02-13", "close": 11.882, "volume": 95812.0}, {"date": "2024-02-14", "close": 12.234, "volume": 145494.0}, {"date": "2024-02-15", "close": 12.922, "volume": 175003.0}, {"date": "2024-02-16", "close": 14.48, "volume": 386619.0}, {"date": "2024-02-20", "close": 13.58, "volume": 210422.0}, {"date": "2024-02-21", "close": 13.686, "volume": 151855.0}, {"date": "2024-02-22", "close": 13.9, "volume": 106475.0}, {"date": "2024-02-23", "close": 14.6, "volume": 177897.0}, {"date": "2024-02-26", "close": 14.04, "volume": 151514.0}, {"date": "2024-02-27", "close": 13.4, "volume": 222403.0}, {"date": "2024-02-28", "close": 14.006, "volume": 98708.0}, {"date": "2024-02-29", "close": 14.042, "volume": 302103.0}, {"date": "2024-03-01", "close": 12.57, "volume": 315226.0}, {"date": "2024-03-04", "close": 11.506, "volume": 226658.0}, {"date": "2024-03-05", "close": 11.38, "volume": 114154.0}, {"date": "2024-03-06", "close": 11.114, "volume": 100256.0}, {"date": "2024-03-07", "close": 11.822, "volume": 118411.0}, {"date": "2024-03-08", "close": 12.502, "volume": 112287.0}, {"date": "2024-03-11", "close": 12.146, "volume": 57956.0}, {"date": "2024-03-12", "close": 12.25, "volume": 93576.0}, {"date": "2024-03-13", "close": 11.302, "volume": 138401.0}, {"date": "2024-03-14", "close": 11.19, "volume": 63301.0}, {"date": "2024-03-15", "close": 11.6, "volume": 109537.0}, {"date": "2024-03-18", "close": 11.2, "volume": 60927.0}, {"date": "2024-03-19", "close": 11.53, "volume": 74639.0}, {"date": "2024-03-20", "close": 11.412, "volume": 58289.0}, {"date": "2024-03-21", "close": 11.25, "volume": 79094.0}, {"date": "2024-03-22", "close": 11.56, "volume": 93527.0}, {"date": "2024-03-25", "close": 11.332, "volume": 58629.0}, {"date": "2024-03-26", "close": 11.08, "volume": 69123.0}, {"date": "2024-03-27", "close": 11.272, "volume": 58319.0}, {"date": "2024-03-28", "close": 10.622, "volume": 217554.0}, {"date": "2024-04-01", "close": 10.47, "volume": 113111.0}, {"date": "2024-04-02", "close": 10.2, "volume": 195033.0}, {"date": "2024-04-03", "close": 10.05, "volume": 99126.0}, {"date": "2024-04-04", "close": 9.88, "volume": 193469.0}, {"date": "2024-04-05", "close": 9.76, "volume": 129402.0}, {"date": "2024-04-08", "close": 10.0, "volume": 93500.0}, {"date": "2024-04-09", "close": 10.4, "volume": 89932.0}, {"date": "2024-04-10", "close": 10.052, "volume": 146669.0}, {"date": "2024-04-11", "close": 10.02, "volume": 66968.0}, {"date": "2024-04-12", "close": 9.62, "volume": 109478.0}, {"date": "2024-04-15", "close": 8.742, "volume": 300876.0}, {"date": "2024-04-16", "close": 8.642, "volume": 150610.0}, {"date": "2024-04-17", "close": 8.044, "volume": 250610.0}, {"date": "2024-04-18", "close": 8.32, "volume": 111336.0}, {"date": "2024-04-19", "close": 7.984, "volume": 99065.0}, {"date": "2024-04-22", "close": 7.976, "volume": 107977.0}, {"date": "2024-04-23", "close": 8.6, "volume": 82858.0}, {"date": "2024-04-24", "close": 8.66, "volume": 71473.0}, {"date": "2024-04-25", "close": 8.364, "volume": 63285.0}, {"date": "2024-04-26", "close": 8.314, "volume": 46399.0}, {"date": "2024-04-29", "close": 8.72, "volume": 74284.0}, {"date": "2024-04-30", "close": 9.74, "volume": 225164.0}, {"date": "2024-05-01", "close": 9.25, "volume": 63837.0}, {"date": "2024-05-02", "close": 10.362, "volume": 183162.0}, {"date": "2024-05-03", "close": 10.098, "volume": 75133.0}, {"date": "2024-05-06", "close": 10.09, "volume": 74446.0}, {"date": "2024-05-07", "close": 10.022, "volume": 74488.0}, {"date": "2024-05-08", "close": 9.528, "volume": 93019.0}, {"date": "2024-05-09", "close": 9.624, "volume": 42521.0}, {"date": "2024-05-10", "close": 9.32, "volume": 87223.0}, {"date": "2024-05-13", "close": 8.884, "volume": 189040.0}, {"date": "2024-05-14", "close": 9.798, "volume": 206461.0}, {"date": "2024-05-15", "close": 9.914, "volume": 88233.0}, {"date": "2024-05-16", "close": 9.834, "volume": 74519.0}, {"date": "2024-05-17", "close": 9.702, "volume": 70212.0}, {"date": "2024-05-20", "close": 9.38, "volume": 84491.0}, {"date": "2024-05-21", "close": 9.396, "volume": 45186.0}, {"date": "2024-05-22", "close": 9.528, "volume": 53473.0}, {"date": "2024-05-23", "close": 8.982, "volume": 125633.0}, {"date": "2024-05-24", "close": 8.88, "volume": 54301.0}, {"date": "2024-05-28", "close": 8.7, "volume": 86889.0}, {"date": "2024-05-29", "close": 8.8, "volume": 69070.0}, {"date": "2024-05-30", "close": 8.642, "volume": 74059.0}, {"date": "2024-05-31", "close": 8.6, "volume": 46458.0}, {"date": "2024-06-03", "close": 8.2, "volume": 86540.0}, {"date": "2024-06-04", "close": 8.4, "volume": 53858.0}, {"date": "2024-06-05", "close": 8.8, "volume": 62325.0}, {"date": "2024-06-06", "close": 8.428, "volume": 65558.0}, {"date": "2024-06-07", "close": 8.2, "volume": 74274.0}, {"date": "2024-06-10", "close": 8.1, "volume": 71926.0}, {"date": "2024-06-11", "close": 8.204, "volume": 61178.0}, {"date": "2024-06-12", "close": 8.0, "volume": 140886.0}, {"date": "2024-06-13", "close": 7.7, "volume": 117610.0}, {"date": "2024-06-14", "close": 7.828, "volume": 85800.0}, {"date": "2024-06-17", "close": 7.6, "volume": 154380.0}, {"date": "2024-06-18", "close": 7.768, "volume": 179547.0}, {"date": "2024-06-20", "close": 7.8, "volume": 106492.0}, {"date": "2024-06-21", "close": 7.6, "volume": 271042.0}, {"date": "2024-06-24", "close": 7.358, "volume": 146370.0}, {"date": "2024-06-25", "close": 7.6, "volume": 86732.0}, {"date": "2024-06-26", "close": 7.678, "volume": 64690.0}, {"date": "2024-06-27", "close": 8.168, "volume": 73091.0}, {"date": "2024-06-28", "close": 7.98, "volume": 59706.0}, {"date": "2024-07-01", "close": 7.916, "volume": 59689.0}, {"date": "2024-07-02", "close": 7.86, "volume": 63284.0}, {"date": "2024-07-03", "close": 7.822, "volume": 41637.0}, {"date": "2024-07-05", "close": 7.844, "volume": 93679.0}, {"date": "2024-07-08", "close": 7.928, "volume": 61251.0}, {"date": "2024-07-09", "close": 8.2, "volume": 73409.0}, {"date": "2024-07-10", "close": 8.934, "volume": 246335.0}, {"date": "2024-07-11", "close": 9.326, "volume": 247243.0}, {"date": "2024-07-12", "close": 9.5, "volume": 85244.0}, {"date": "2024-07-15", "close": 9.3, "volume": 87112.0}, {"date": "2024-07-16", "close": 9.6, "volume": 98941.0}, {"date": "2024-07-17", "close": 9.4, "volume": 48634.0}, {"date": "2024-07-18", "close": 9.04, "volume": 37233.0}, {"date": "2024-07-19", "close": 9.32, "volume": 31436.0}, {"date": "2024-07-22", "close": 9.76, "volume": 67990.0}, {"date": "2024-07-23", "close": 9.51, "volume": 38147.0}, {"date": "2024-07-24", "close": 9.216, "volume": 50994.0}, {"date": "2024-07-25", "close": 9.19, "volume": 50593.0}, {"date": "2024-07-26", "close": 8.674, "volume": 122014.0}, {"date": "2024-07-29", "close": 8.638, "volume": 37916.0}, {"date": "2024-07-30", "close": 8.402, "volume": 65678.0}, {"date": "2024-07-31", "close": 8.484, "volume": 50294.0}, {"date": "2024-08-01", "close": 8.076, "volume": 84713.0}, {"date": "2024-08-02", "close": 7.8, "volume": 76621.0}, {"date": "2024-08-05", "close": 7.676, "volume": 103405.0}, {"date": "2024-08-06", "close": 8.126, "volume": 69347.0}, {"date": "2024-08-07", "close": 7.908, "volume": 60341.0}, {"date": "2024-08-08", "close": 8.1, "volume": 107476.0}, {"date": "2024-08-09", "close": 7.55, "volume": 99159.0}, {"date": "2024-08-12", "close": 7.702, "volume": 80888.0}, {"date": "2024-08-13", "close": 7.88, "volume": 59168.0}, {"date": "2024-08-14", "close": 7.92, "volume": 64593.0}, {"date": "2024-08-15", "close": 8.24, "volume": 109921.0}, {"date": "2024-08-16", "close": 8.256, "volume": 37390.0}, {"date": "2024-08-19", "close": 8.18, "volume": 41651.0}, {"date": "2024-08-20", "close": 7.958, "volume": 48687.0}, {"date": "2024-08-21", "close": 8.174, "volume": 53406.0}, {"date": "2024-08-22", "close": 7.936, "volume": 56048.0}, {"date": "2024-08-23", "close": 8.4, "volume": 68432.0}, {"date": "2024-08-26", "close": 8.0, "volume": 70787.0}, {"date": "2024-08-27", "close": 8.08, "volume": 59315.0}, {"date": "2024-08-28", "close": 7.456, "volume": 103549.0}, {"date": "2024-08-29", "close": 7.684, "volume": 63150.0}, {"date": "2024-08-30", "close": 7.782, "volume": 85644.0}, {"date": "2024-09-03", "close": 7.484, "volume": 76797.0}, {"date": "2024-09-04", "close": 7.42, "volume": 74008.0}, {"date": "2024-09-05", "close": 7.12, "volume": 216708.0}, {"date": "2024-09-06", "close": 6.45, "volume": 275511.0}, {"date": "2024-09-09", "close": 6.758, "volume": 106524.0}, {"date": "2024-09-10", "close": 6.802, "volume": 93206.0}, {"date": "2024-09-11", "close": 7.878, "volume": 314983.0}, {"date": "2024-09-12", "close": 8.138, "volume": 216172.0}, {"date": "2024-09-13", "close": 8.138, "volume": 118039.0}, {"date": "2024-09-16", "close": 7.892, "volume": 82011.0}, {"date": "2024-09-17", "close": 8.708, "volume": 2214794.0}, {"date": "2024-09-18", "close": 8.202, "volume": 687577.0}, {"date": "2024-09-19", "close": 7.35, "volume": 890306.0}, {"date": "2024-09-20", "close": 7.202, "volume": 467310.0}, {"date": "2024-09-23", "close": 6.958, "volume": 294913.0}, {"date": "2024-09-24", "close": 6.92, "volume": 221105.0}, {"date": "2024-09-25", "close": 7.2, "volume": 261674.0}, {"date": "2024-09-26", "close": 6.928, "volume": 276451.0}, {"date": "2024-09-27", "close": 6.986, "volume": 190353.0}, {"date": "2024-09-30", "close": 6.994, "volume": 148011.0}, {"date": "2024-10-01", "close": 6.742, "volume": 241810.0}, {"date": "2024-10-02", "close": 6.706, "volume": 156328.0}, {"date": "2024-10-03", "close": 6.66, "volume": 190069.0}, {"date": "2024-10-04", "close": 6.86, "volume": 161983.0}, {"date": "2024-10-07", "close": 6.836, "volume": 188654.0}, {"date": "2024-10-08", "close": 6.71, "volume": 155249.0}, {"date": "2024-10-09", "close": 6.782, "volume": 133200.0}, {"date": "2024-10-10", "close": 6.598, "volume": 192694.0}, {"date": "2024-10-11", "close": 7.08, "volume": 311591.0}, {"date": "2024-10-14", "close": 7.24, "volume": 288189.0}, {"date": "2024-10-15", "close": 7.04, "volume": 218842.0}, {"date": "2024-10-16", "close": 7.104, "volume": 153425.0}, {"date": "2024-10-17", "close": 7.0, "volume": 132107.0}, {"date": "2024-10-18", "close": 7.17, "volume": 104979.0}, {"date": "2024-10-21", "close": 7.006, "volume": 111001.0}, {"date": "2024-10-22", "close": 7.26, "volume": 121107.0}, {"date": "2024-10-23", "close": 6.854, "volume": 187830.0}, {"date": "2024-10-24", "close": 6.968, "volume": 175188.0}, {"date": "2024-10-25", "close": 6.76, "volume": 270666.0}, {"date": "2024-10-28", "close": 6.896, "volume": 218673.0}, {"date": "2024-10-29", "close": 6.99, "volume": 125763.0}, {"date": "2024-10-30", "close": 6.844, "volume": 177575.0}, {"date": "2024-10-31", "close": 6.766, "volume": 162395.0}, {"date": "2024-11-01", "close": 6.794, "volume": 117393.0}, {"date": "2024-11-04", "close": 6.742, "volume": 101084.0}, {"date": "2024-11-05", "close": 6.684, "volume": 177828.0}, {"date": "2024-11-06", "close": 6.656, "volume": 211356.0}, {"date": "2024-11-07", "close": 7.054, "volume": 331378.0}, {"date": "2024-11-08", "close": 6.17, "volume": 508900.0}, {"date": "2024-11-11", "close": 6.468, "volume": 319600.0}, {"date": "2024-11-12", "close": 6.3, "volume": 297455.0}, {"date": "2024-11-13", "close": 5.984, "volume": 425538.0}, {"date": "2024-11-14", "close": 5.672, "volume": 371831.0}, {"date": "2024-11-15", "close": 5.662, "volume": 307064.0}, {"date": "2024-11-18", "close": 6.042, "volume": 315616.0}, {"date": "2024-11-19", "close": 6.354, "volume": 193694.0}, {"date": "2024-11-20", "close": 6.346, "volume": 349209.0}, {"date": "2024-11-21", "close": 6.454, "volume": 226773.0}, {"date": "2024-11-22", "close": 6.32, "volume": 159637.0}, {"date": "2024-11-25", "close": 5.936, "volume": 317784.0}, {"date": "2024-11-26", "close": 6.066, "volume": 191356.0}, {"date": "2024-11-27", "close": 6.16, "volume": 158476.0}, {"date": "2024-11-29", "close": 6.228, "volume": 178607.0}, {"date": "2024-12-02", "close": 6.226, "volume": 187665.0}, {"date": "2024-12-03", "close": 6.19, "volume": 274760.0}, {"date": "2024-12-04", "close": 5.618, "volume": 389034.0}, {"date": "2024-12-05", "close": 5.1, "volume": 688251.0}, {"date": "2024-12-06", "close": 5.086, "volume": 410547.0}, {"date": "2024-12-09", "close": 5.78, "volume": 562083.0}, {"date": "2024-12-10", "close": 6.15, "volume": 506319.0}, {"date": "2024-12-11", "close": 7.21, "volume": 1113872.0}, {"date": "2024-12-12", "close": 8.622, "volume": 1261173.0}, {"date": "2024-12-13", "close": 8.936, "volume": 2582074.0}, {"date": "2024-12-16", "close": 8.812, "volume": 1491480.0}, {"date": "2024-12-17", "close": 8.39, "volume": 686267.0}, {"date": "2024-12-18", "close": 8.12, "volume": 490931.0}, {"date": "2024-12-19", "close": 8.84, "volume": 455315.0}, {"date": "2024-12-20", "close": 9.196, "volume": 591731.0}, {"date": "2024-12-23", "close": 9.46, "volume": 281958.0}, {"date": "2024-12-24", "close": 9.516, "volume": 179175.0}, {"date": "2024-12-26", "close": 11.72, "volume": 962093.0}, {"date": "2024-12-27", "close": 11.844, "volume": 999290.0}, {"date": "2024-12-30", "close": 10.998, "volume": 388063.0}, {"date": "2024-12-31", "close": 10.468, "volume": 365535.0}, {"date": "2025-01-02", "close": 9.462, "volume": 274307.0}, {"date": "2025-01-03", "close": 10.006, "volume": 236116.0}, {"date": "2025-01-06", "close": 9.384, "volume": 448453.0}, {"date": "2025-01-07", "close": 9.426, "volume": 186275.0}, {"date": "2025-01-08", "close": 8.608, "volume": 699927.0}, {"date": "2025-01-10", "close": 15.548, "volume": 6466260.0}, {"date": "2025-01-13", "close": 15.0, "volume": 1623842.0}, {"date": "2025-01-14", "close": 14.908, "volume": 533542.0}, {"date": "2025-01-15", "close": 14.22, "volume": 516357.0}, {"date": "2025-01-16", "close": 17.5, "volume": 2047764.0}, {"date": "2025-01-17", "close": 16.958, "volume": 963074.0}, {"date": "2025-01-21", "close": 18.108, "volume": 595197.0}, {"date": "2025-01-22", "close": 19.602, "volume": 1522957.0}, {"date": "2025-01-23", "close": 20.2, "volume": 445646.0}, {"date": "2025-01-24", "close": 22.6, "volume": 959056.0}, {"date": "2025-01-27", "close": 21.2, "volume": 932329.0}, {"date": "2025-01-28", "close": 22.2, "volume": 318021.0}, {"date": "2025-01-29", "close": 20.8, "volume": 244600.0}, {"date": "2025-01-30", "close": 21.8, "volume": 230574.0}, {"date": "2025-01-31", "close": 19.216, "volume": 856628.0}, {"date": "2025-02-03", "close": 17.902, "volume": 742916.0}, {"date": "2025-02-04", "close": 18.4, "volume": 260291.0}, {"date": "2025-02-05", "close": 18.8, "volume": 224155.0}, {"date": "2025-02-06", "close": 18.36, "volume": 192272.0}, {"date": "2025-02-07", "close": 20.8, "volume": 438130.0}, {"date": "2025-02-10", "close": 20.4, "volume": 253252.0}, {"date": "2025-02-11", "close": 22.0, "volume": 473699.0}, {"date": "2025-02-12", "close": 23.4, "volume": 917416.0}, {"date": "2025-02-13", "close": 26.2, "volume": 1263229.0}, {"date": "2025-02-14", "close": 24.8, "volume": 663252.0}, {"date": "2025-02-18", "close": 22.6, "volume": 441622.0}, {"date": "2025-02-19", "close": 22.0, "volume": 355925.0}, {"date": "2025-02-20", "close": 21.8, "volume": 338212.0}, {"date": "2025-02-21", "close": 19.222, "volume": 514332.0}, {"date": "2025-02-24", "close": 18.4, "volume": 545360.0}, {"date": "2025-02-25", "close": 16.64, "volume": 421467.0}, {"date": "2025-02-26", "close": 17.576, "volume": 355248.0}, {"date": "2025-02-27", "close": 16.526, "volume": 379094.0}, {"date": "2025-02-28", "close": 17.0, "volume": 352985.0}, {"date": "2025-03-03", "close": 17.4, "volume": 665460.0}, {"date": "2025-03-04", "close": 14.04, "volume": 794283.0}, {"date": "2025-03-05", "close": 13.86, "volume": 365298.0}, {"date": "2025-03-06", "close": 12.284, "volume": 615287.0}, {"date": "2025-03-07", "close": 12.93, "volume": 575898.0}, {"date": "2025-03-10", "close": 11.67, "volume": 299384.0}, {"date": "2025-03-11", "close": 12.0, "volume": 268601.0}, {"date": "2025-03-12", "close": 12.274, "volume": 227866.0}, {"date": "2025-03-13", "close": 11.334, "volume": 233769.0}, {"date": "2025-03-14", "close": 11.862, "volume": 135313.0}, {"date": "2025-03-17", "close": 12.376, "volume": 231013.0}, {"date": "2025-03-18", "close": 11.936, "volume": 286833.0}, {"date": "2025-03-19", "close": 13.474, "volume": 583699.0}, {"date": "2025-03-20", "close": 14.378, "volume": 495809.0}, {"date": "2025-03-21", "close": 14.814, "volume": 847259.0}, {"date": "2025-03-24", "close": 14.94, "volume": 314694.0}, {"date": "2025-03-25", "close": 15.134, "volume": 139780.0}, {"date": "2025-03-26", "close": 14.4, "volume": 128181.0}, {"date": "2025-03-27", "close": 14.132, "volume": 121885.0}, {"date": "2025-03-28", "close": 13.51, "volume": 100576.0}, {"date": "2025-03-31", "close": 13.122, "volume": 178564.0}, {"date": "2025-04-01", "close": 13.298, "volume": 74493.0}, {"date": "2025-04-02", "close": 13.092, "volume": 93152.0}, {"date": "2025-04-03", "close": 12.32, "volume": 111836.0}, {"date": "2025-04-04", "close": 11.452, "volume": 324483.0}, {"date": "2025-04-07", "close": 11.108, "volume": 251094.0}, {"date": "2025-04-08", "close": 10.434, "volume": 199755.0}, {"date": "2025-04-09", "close": 12.05, "volume": 337442.0}, {"date": "2025-04-10", "close": 11.42, "volume": 164357.0}, {"date": "2025-04-11", "close": 11.974, "volume": 103677.0}, {"date": "2025-04-14", "close": 12.318, "volume": 110050.0}, {"date": "2025-04-15", "close": 12.088, "volume": 63513.0}, {"date": "2025-04-16", "close": 11.882, "volume": 76319.0}, {"date": "2025-04-17", "close": 11.998, "volume": 87645.0}, {"date": "2025-04-21", "close": 12.0, "volume": 159235.0}, {"date": "2025-04-22", "close": 13.86, "volume": 393476.0}, {"date": "2025-04-23", "close": 14.742, "volume": 187259.0}, {"date": "2025-04-24", "close": 15.436, "volume": 176563.0}, {"date": "2025-04-25", "close": 15.104, "volume": 98975.0}, {"date": "2025-04-28", "close": 14.432, "volume": 97993.0}, {"date": "2025-04-29", "close": 14.992, "volume": 128667.0}, {"date": "2025-04-30", "close": 14.894, "volume": 75568.0}, {"date": "2025-05-01", "close": 14.462, "volume": 78812.0}, {"date": "2025-05-02", "close": 14.2, "volume": 215988.0}, {"date": "2025-05-05", "close": 13.406, "volume": 183996.0}, {"date": "2025-05-06", "close": 13.2, "volume": 120574.0}, {"date": "2025-05-07", "close": 13.8, "volume": 82829.0}, {"date": "2025-05-08", "close": 14.736, "volume": 270544.0}, {"date": "2025-05-09", "close": 12.5, "volume": 445784.0}, {"date": "2025-05-12", "close": 12.0, "volume": 299092.0}, {"date": "2025-05-13", "close": 11.914, "volume": 239188.0}, {"date": "2025-05-14", "close": 11.588, "volume": 180128.0}, {"date": "2025-05-15", "close": 10.996, "volume": 272744.0}, {"date": "2025-05-16", "close": 10.6, "volume": 1695504.0}, {"date": "2025-05-19", "close": 10.6, "volume": 386394.0}, {"date": "2025-05-20", "close": 10.59, "volume": 246115.0}, {"date": "2025-05-21", "close": 10.0, "volume": 614466.0}, {"date": "2025-05-22", "close": 10.5, "volume": 313140.0}, {"date": "2025-05-23", "close": 10.094, "volume": 283951.0}, {"date": "2025-05-27", "close": 10.8, "volume": 377502.0}, {"date": "2025-05-28", "close": 10.612, "volume": 225909.0}, {"date": "2025-05-29", "close": 10.678, "volume": 248393.0}, {"date": "2025-05-30", "close": 10.47, "volume": 201454.0}, {"date": "2025-06-02", "close": 10.598, "volume": 211592.0}, {"date": "2025-06-03", "close": 10.594, "volume": 177767.0}, {"date": "2025-06-04", "close": 10.698, "volume": 316542.0}, {"date": "2025-06-05", "close": 10.566, "volume": 288176.0}, {"date": "2025-06-06", "close": 10.538, "volume": 280990.0}, {"date": "2025-06-09", "close": 10.6, "volume": 194919.0}, {"date": "2025-06-10", "close": 10.3, "volume": 211007.0}, {"date": "2025-06-11", "close": 10.448, "volume": 149684.0}, {"date": "2025-06-12", "close": 10.4, "volume": 149938.0}, {"date": "2025-06-13", "close": 10.036, "volume": 282282.0}, {"date": "2025-06-16", "close": 10.248, "volume": 164546.0}, {"date": "2025-06-17", "close": 9.992, "volume": 247906.0}, {"date": "2025-06-18", "close": 10.108, "volume": 187978.0}, {"date": "2025-06-20", "close": 10.218, "volume": 697154.0}, {"date": "2025-06-23", "close": 9.926, "volume": 258782.0}, {"date": "2025-06-24", "close": 10.046, "volume": 966011.0}, {"date": "2025-06-25", "close": 10.028, "volume": 344370.0}, {"date": "2025-06-26", "close": 10.0, "volume": 348552.0}, {"date": "2025-06-27", "close": 9.882, "volume": 346771.0}, {"date": "2025-06-30", "close": 9.528, "volume": 622070.0}, {"date": "2025-07-01", "close": 9.512, "volume": 315836.0}, {"date": "2025-07-02", "close": 9.8, "volume": 268685.0}, {"date": "2025-07-03", "close": 10.05, "volume": 125561.0}, {"date": "2025-07-07", "close": 9.786, "volume": 195733.0}, {"date": "2025-07-08", "close": 9.904, "volume": 257504.0}, {"date": "2025-07-09", "close": 9.86, "volume": 220386.0}, {"date": "2025-07-10", "close": 10.0, "volume": 227700.0}, {"date": "2025-07-11", "close": 9.938, "volume": 242734.0}, {"date": "2025-07-14", "close": 9.858, "volume": 243870.0}, {"date": "2025-07-15", "close": 10.21, "volume": 747278.0}, {"date": "2025-07-16", "close": 10.728, "volume": 441513.0}, {"date": "2025-07-17", "close": 11.262, "volume": 1016007.0}, {"date": "2025-07-18", "close": 11.598, "volume": 600473.0}, {"date": "2025-07-21", "close": 11.556, "volume": 468187.0}, {"date": "2025-07-22", "close": 11.6, "volume": 347640.0}, {"date": "2025-07-23", "close": 11.68, "volume": 309522.0}, {"date": "2025-07-24", "close": 11.498, "volume": 374563.0}, {"date": "2025-07-25", "close": 11.05, "volume": 310566.0}, {"date": "2025-07-28", "close": 10.802, "volume": 258540.0}, {"date": "2025-07-29", "close": 10.02, "volume": 316007.0}, {"date": "2025-07-30", "close": 9.8, "volume": 268576.0}, {"date": "2025-07-31", "close": 9.7, "volume": 241204.0}, {"date": "2025-08-01", "close": 9.776, "volume": 177175.0}, {"date": "2025-08-04", "close": 10.156, "volume": 200059.0}, {"date": "2025-08-05", "close": 10.114, "volume": 203586.0}, {"date": "2025-08-06", "close": 9.732, "volume": 455384.0}, {"date": "2025-08-07", "close": 9.258, "volume": 608102.0}, {"date": "2025-08-08", "close": 9.908, "volume": 271938.0}, {"date": "2025-08-11", "close": 9.328, "volume": 145262.0}, {"date": "2025-08-12", "close": 9.468, "volume": 186162.0}, {"date": "2025-08-13", "close": 9.644, "volume": 153102.0}, {"date": "2025-08-14", "close": 9.618, "volume": 152992.0}, {"date": "2025-08-15", "close": 9.452, "volume": 151521.0}, {"date": "2025-08-18", "close": 9.39, "volume": 134671.0}, {"date": "2025-08-19", "close": 9.128, "volume": 242020.0}, {"date": "2025-08-20", "close": 8.84, "volume": 276253.0}, {"date": "2025-08-21", "close": 8.682, "volume": 242442.0}, {"date": "2025-08-22", "close": 9.148, "volume": 323856.0}, {"date": "2025-08-25", "close": 9.116, "volume": 160113.0}, {"date": "2025-08-26", "close": 9.176, "volume": 151797.0}, {"date": "2025-08-27", "close": 9.304, "volume": 385125.0}, {"date": "2025-08-28", "close": 9.2, "volume": 172506.0}, {"date": "2025-08-29", "close": 9.19, "volume": 156495.0}, {"date": "2025-09-02", "close": 9.06, "volume": 189545.0}, {"date": "2025-09-03", "close": 9.04, "volume": 637570.0}, {"date": "2025-09-04", "close": 8.96, "volume": 834014.0}, {"date": "2025-09-05", "close": 9.15, "volume": 188283.0}, {"date": "2025-09-08", "close": 8.872, "volume": 230404.0}, {"date": "2025-09-09", "close": 8.88, "volume": 174349.0}, {"date": "2025-09-10", "close": 8.768, "volume": 241293.0}, {"date": "2025-09-11", "close": 9.106, "volume": 254059.0}, {"date": "2025-09-12", "close": 9.2, "volume": 268573.0}, {"date": "2025-09-15", "close": 9.038, "volume": 288950.0}, {"date": "2025-09-16", "close": 8.982, "volume": 182691.0}, {"date": "2025-09-17", "close": 8.95, "volume": 254073.0}, {"date": "2025-09-18", "close": 9.106, "volume": 326033.0}, {"date": "2025-09-19", "close": 9.2, "volume": 433186.0}, {"date": "2025-09-22", "close": 9.176, "volume": 303300.0}, {"date": "2025-09-23", "close": 9.226, "volume": 451000.0}, {"date": "2025-09-24", "close": 9.4, "volume": 197458.0}, {"date": "2025-09-25", "close": 9.2, "volume": 224285.0}, {"date": "2025-09-26", "close": 9.2, "volume": 184335.0}, {"date": "2025-09-29", "close": 8.85, "volume": 435926.0}, {"date": "2025-09-30", "close": 8.716, "volume": 206101.0}, {"date": "2025-10-01", "close": 8.258, "volume": 515481.0}, {"date": "2025-10-02", "close": 8.72, "volume": 309494.0}, {"date": "2025-10-03", "close": 9.26, "volume": 538543.0}, {"date": "2025-10-06", "close": 11.3, "volume": 1981992.0}, {"date": "2025-10-07", "close": 9.388, "volume": 1654895.0}, {"date": "2025-10-08", "close": 9.238, "volume": 570266.0}, {"date": "2025-10-09", "close": 8.96, "volume": 419864.0}, {"date": "2025-10-10", "close": 8.4, "volume": 539600.0}, {"date": "2025-10-13", "close": 8.384, "volume": 376691.0}, {"date": "2025-10-14", "close": 8.8, "volume": 372556.0}, {"date": "2025-10-15", "close": 8.86, "volume": 321510.0}, {"date": "2025-10-16", "close": 8.466, "volume": 291043.0}, {"date": "2025-10-17", "close": 8.16, "volume": 371280.0}, {"date": "2025-10-20", "close": 8.47, "volume": 1023543.0}, {"date": "2025-10-21", "close": 7.63, "volume": 1126523.0}, {"date": "2025-10-22", "close": 6.93, "volume": 1515247.0}, {"date": "2025-10-23", "close": 7.35, "volume": 562902.0}, {"date": "2025-10-24", "close": 7.01, "volume": 743536.0}, {"date": "2025-10-27", "close": 7.44, "volume": 554924.0}, {"date": "2025-10-28", "close": 7.2, "volume": 389542.0}, {"date": "2025-10-29", "close": 7.25, "volume": 402516.0}, {"date": "2025-10-30", "close": 7.21, "volume": 330898.0}, {"date": "2025-10-31", "close": 7.05, "volume": 382327.0}, {"date": "2025-11-03", "close": 6.88, "volume": 424388.0}, {"date": "2025-11-04", "close": 6.69, "volume": 340196.0}, {"date": "2025-11-05", "close": 6.73, "volume": 573573.0}, {"date": "2025-11-06", "close": 6.22, "volume": 613610.0}, {"date": "2025-11-07", "close": 6.01, "volume": 719533.0}, {"date": "2025-11-10", "close": 6.33, "volume": 744580.0}, {"date": "2025-11-11", "close": 6.51, "volume": 311631.0}, {"date": "2025-11-12", "close": 6.59, "volume": 371307.0}, {"date": "2025-11-13", "close": 6.18, "volume": 358426.0}, {"date": "2025-11-14", "close": 6.26, "volume": 477754.0}, {"date": "2025-11-17", "close": 5.9, "volume": 398933.0}, {"date": "2025-11-18", "close": 5.98, "volume": 531964.0}, {"date": "2025-11-19", "close": 5.64, "volume": 453636.0}, {"date": "2025-11-20", "close": 5.27, "volume": 633685.0}, {"date": "2025-11-21", "close": 5.35, "volume": 540675.0}, {"date": "2025-11-24", "close": 5.48, "volume": 508974.0}, {"date": "2025-11-25", "close": 6.02, "volume": 400190.0}, {"date": "2025-11-26", "close": 6.04, "volume": 297897.0}, {"date": "2025-11-28", "close": 6.18, "volume": 113855.0}, {"date": "2025-12-01", "close": 6.02, "volume": 287233.0}, {"date": "2025-12-02", "close": 5.84, "volume": 399940.0}, {"date": "2025-12-03", "close": 6.4, "volume": 485036.0}, {"date": "2025-12-04", "close": 6.73, "volume": 369099.0}, {"date": "2025-12-05", "close": 6.62, "volume": 255034.0}, {"date": "2025-12-08", "close": 6.68, "volume": 224871.0}, {"date": "2025-12-09", "close": 7.02, "volume": 405571.0}, {"date": "2025-12-10", "close": 7.03, "volume": 381279.0}, {"date": "2025-12-11", "close": 7.05, "volume": 240315.0}, {"date": "2025-12-12", "close": 6.85, "volume": 164708.0}, {"date": "2025-12-15", "close": 6.79, "volume": 260263.0}, {"date": "2025-12-16", "close": 6.62, "volume": 276906.0}, {"date": "2025-12-17", "close": 6.09, "volume": 414132.0}, {"date": "2025-12-18", "close": 6.22, "volume": 337097.0}, {"date": "2025-12-19", "close": 6.15, "volume": 1078867.0}, {"date": "2025-12-22", "close": 6.28, "volume": 501759.0}, {"date": "2025-12-23", "close": 6.18, "volume": 463666.0}, {"date": "2025-12-24", "close": 6.05, "volume": 362232.0}, {"date": "2025-12-26", "close": 6.02, "volume": 512947.0}, {"date": "2025-12-29", "close": 5.67, "volume": 419521.0}, {"date": "2025-12-30", "close": 5.51, "volume": 784147.0}, {"date": "2025-12-31", "close": 5.52, "volume": 882520.0}, {"date": "2026-01-02", "close": 5.89, "volume": 324768.0}, {"date": "2026-01-05", "close": 6.07, "volume": 573305.0}, {"date": "2026-01-06", "close": 6.3, "volume": 281562.0}, {"date": "2026-01-07", "close": 6.59, "volume": 260453.0}, {"date": "2026-01-08", "close": 7.12, "volume": 593068.0}, {"date": "2026-01-09", "close": 7.22, "volume": 421847.0}, {"date": "2026-01-12", "close": 7.11, "volume": 464586.0}, {"date": "2026-01-13", "close": 7.13, "volume": 349008.0}, {"date": "2026-01-14", "close": 7.16, "volume": 338556.0}, {"date": "2026-01-15", "close": 7.27, "volume": 300030.0}, {"date": "2026-01-16", "close": 7.76, "volume": 810523.0}, {"date": "2026-01-20", "close": 7.1, "volume": 655825.0}, {"date": "2026-01-21", "close": 7.23, "volume": 370285.0}, {"date": "2026-01-22", "close": 7.51, "volume": 333987.0}, {"date": "2026-01-23", "close": 7.31, "volume": 337422.0}, {"date": "2026-01-26", "close": 7.09, "volume": 298219.0}, {"date": "2026-01-27", "close": 7.35, "volume": 279387.0}, {"date": "2026-01-28", "close": 6.82, "volume": 435217.0}, {"date": "2026-01-29", "close": 6.96, "volume": 449725.0}, {"date": "2026-01-30", "close": 7.33, "volume": 893572.0}, {"date": "2026-02-02", "close": 7.25, "volume": 488261.0}, {"date": "2026-02-03", "close": 7.13, "volume": 409532.0}, {"date": "2026-02-04", "close": 7.23, "volume": 484311.0}, {"date": "2026-02-05", "close": 6.91, "volume": 712902.0}, {"date": "2026-02-06", "close": 7.43, "volume": 520849.0}, {"date": "2026-02-09", "close": 8.04, "volume": 492225.0}, {"date": "2026-02-10", "close": 8.28, "volume": 1293307.0}, {"date": "2026-02-11", "close": 7.7, "volume": 838710.0}, {"date": "2026-02-12", "close": 7.58, "volume": 459065.0}, {"date": "2026-02-13", "close": 7.51, "volume": 421172.0}, {"date": "2026-02-17", "close": 7.55, "volume": 562551.0}, {"date": "2026-02-18", "close": 7.92, "volume": 218953.0}, {"date": "2026-02-19", "close": 8.21, "volume": 291363.0}, {"date": "2026-02-20", "close": 8.16, "volume": 291366.0}, {"date": "2026-02-23", "close": 8.19, "volume": 352338.0}, {"date": "2026-02-24", "close": 8.23, "volume": 252964.0}, {"date": "2026-02-25", "close": 8.31, "volume": 324520.0}, {"date": "2026-02-26", "close": 8.35, "volume": 283565.0}, {"date": "2026-02-27", "close": 8.27, "volume": 538589.0}, {"date": "2026-03-02", "close": 8.33, "volume": 489501.0}, {"date": "2026-03-03", "close": 6.825, "volume": 1338387.0}, {"date": "2026-03-04", "close": 6.87, "volume": 819447.0}, {"date": "2026-03-05", "close": 6.105, "volume": 833373.0}, {"date": "2026-03-06", "close": 5.96, "volume": 595792.0}, {"date": "2026-03-09", "close": 6.31, "volume": 437920.0}, {"date": "2026-03-10", "close": 5.89, "volume": 890040.0}, {"date": "2026-03-11", "close": 5.84, "volume": 344870.0}, {"date": "2026-03-12", "close": 5.6, "volume": 796744.0}, {"date": "2026-03-13", "close": 5.64, "volume": 456473.0}, {"date": "2026-03-16", "close": 6.31, "volume": 694274.0}, {"date": "2026-03-17", "close": 6.49, "volume": 720187.0}, {"date": "2026-03-18", "close": 6.34, "volume": 303826.0}, {"date": "2026-03-19", "close": 6.37, "volume": 342449.0}, {"date": "2026-03-20", "close": 6.48, "volume": 575820.0}, {"date": "2026-03-23", "close": 6.62, "volume": 346662.0}, {"date": "2026-03-24", "close": 6.66, "volume": 238044.0}, {"date": "2026-03-25", "close": 6.76, "volume": 283308.0}, {"date": "2026-03-26", "close": 6.56, "volume": 239955.0}, {"date": "2026-03-27", "close": 6.56, "volume": 439508.0}, {"date": "2026-03-30", "close": 6.18, "volume": 419537.0}, {"date": "2026-03-31", "close": 6.66, "volume": 317555.0}, {"date": "2026-04-01", "close": 6.65, "volume": 192533.0}, {"date": "2026-04-02", "close": 6.9, "volume": 290316.0}, {"date": "2026-04-06", "close": 6.69, "volume": 208537.0}, {"date": "2026-04-07", "close": 6.76, "volume": 419648.0}, {"date": "2026-04-08", "close": 6.68, "volume": 275255.0}, {"date": "2026-04-09", "close": 6.67, "volume": 291277.0}, {"date": "2026-04-10", "close": 6.68, "volume": 209993.0}, {"date": "2026-04-13", "close": 6.72, "volume": 281021.0}, {"date": "2026-04-14", "close": 6.75, "volume": 317587.0}, {"date": "2026-04-15", "close": 6.9, "volume": 363955.0}, {"date": "2026-04-16", "close": 6.77, "volume": 331241.0}, {"date": "2026-04-17", "close": 6.77, "volume": 279434.0}, {"date": "2026-04-20", "close": 6.87, "volume": 268614.0}, {"date": "2026-04-21", "close": 6.73, "volume": 330736.0}, {"date": "2026-04-22", "close": 6.95, "volume": 190300.0}, {"date": "2026-04-23", "close": 7.0, "volume": 245328.0}, {"date": "2026-04-24", "close": 7.05, "volume": 426064.0}, {"date": "2026-04-27", "close": 7.27, "volume": 197158.0}, {"date": "2026-04-28", "close": 7.18, "volume": 188103.0}, {"date": "2026-04-29", "close": 6.425, "volume": 405012.0}, {"date": "2026-04-30", "close": 6.61, "volume": 541953.0}, {"date": "2026-05-01", "close": 5.1, "volume": 6518193.0}, {"date": "2026-05-04", "close": 5.01, "volume": 1592285.0}, {"date": "2026-05-05", "close": 5.0, "volume": 1808755.0}, {"date": "2026-05-06", "close": 5.36, "volume": 1728417.0}, {"date": "2026-05-07", "close": 5.36, "volume": 1697489.0}, {"date": "2026-05-08", "close": 5.03, "volume": 4745290.0}, {"date": "2026-05-11", "close": 5.77, "volume": 2389196.0}, {"date": "2026-05-12", "close": 5.76, "volume": 818958.0}, {"date": "2026-05-13", "close": 5.5, "volume": 574072.0}, {"date": "2026-05-14", "close": 5.82, "volume": 722501.0}, {"date": "2026-05-15", "close": 5.77, "volume": 364710.0}, {"date": "2026-05-18", "close": 5.56, "volume": 647973.0}, {"date": "2026-05-19", "close": 5.54, "volume": 676225.0}, {"date": "2026-05-20", "close": 5.71, "volume": 365477.0}, {"date": "2026-05-21", "close": 6.16, "volume": 586440.0}, {"date": "2026-05-22", "close": 6.34, "volume": 601150.0}, {"date": "2026-05-26", "close": 6.43, "volume": 497984.0}, {"date": "2026-05-27", "close": 6.32, "volume": 414709.0}, {"date": "2026-05-28", "close": 6.72, "volume": 563238.0}, {"date": "2026-05-29", "close": 6.79, "volume": 408422.0}, {"date": "2026-06-01", "close": 6.84, "volume": 800851.0}, {"date": "2026-06-02", "close": 6.87, "volume": 462887.0}, {"date": "2026-06-03", "close": 6.72, "volume": 291668.0}, {"date": "2026-06-04", "close": 7.01, "volume": 549018.0}, {"date": "2026-06-05", "close": 6.67, "volume": 455281.0}, {"date": "2026-06-08", "close": 7.13, "volume": 718671.0}, {"date": "2026-06-09", "close": 7.43, "volume": 843277.0}, {"date": "2026-06-10", "close": 7.3, "volume": 705525.0}, {"date": "2026-06-11", "close": 7.33, "volume": 487539.0}, {"date": "2026-06-12", "close": 7.18, "volume": 535203.0}, {"date": "2026-06-15", "close": 7.24, "volume": 474873.0}, {"date": "2026-06-16", "close": 7.23, "volume": 508197.0}, {"date": "2026-06-17", "close": 6.69, "volume": 559835.0}, {"date": "2026-06-18", "close": 6.74, "volume": 1154235.0}, {"date": "2026-06-22", "close": 6.36, "volume": 536714.0}, {"date": "2026-06-23", "close": 6.04, "volume": 574900.0}, {"date": "2026-06-24", "close": 5.7, "volume": 711907.0}, {"date": "2026-06-25", "close": 5.39, "volume": 729328.0}, {"date": "2026-06-26", "close": 5.72, "volume": 5671278.0}, {"date": "2026-06-29", "close": 5.94, "volume": 629251.0}, {"date": "2026-06-30", "close": 5.68, "volume": 802139.0}, {"date": "2026-07-01", "close": 5.36, "volume": 898378.0}, {"date": "2026-07-02", "close": 5.48, "volume": 739557.0}, {"date": "2026-07-06", "close": 5.63, "volume": 769989.0}, {"date": "2026-07-07", "close": 5.33, "volume": 651090.0}, {"date": "2026-07-08", "close": 5.31, "volume": 663625.0}, {"date": "2026-07-09", "close": 5.35, "volume": 370799.0}, {"date": "2026-07-10", "close": 5.38, "volume": 367451.0}, {"date": "2026-07-13", "close": 5.29, "volume": 838953.0}, {"date": "2026-07-14", "close": 5.03, "volume": 574438.0}, {"date": "2026-07-15", "close": 5.15, "volume": 449634.0}, {"date": "2026-07-16", "close": 5.14, "volume": 401756.0}, {"date": "2026-07-17", "close": 5.11, "volume": 356593.0}, {"date": "2026-07-20", "close": 5.11, "volume": 310752.0}, {"date": "2026-07-21", "close": 5.03, "volume": 360119.0}, {"date": "2026-07-22", "close": 4.86, "volume": 754081.0}, {"date": "2026-07-23", "close": 4.87, "volume": 440321.0}, {"date": "2026-07-24", "close": 4.86, "volume": 453783.0}, {"date": "2026-07-27", "close": 5.01, "volume": 283300.0}, {"date": "2026-07-28", "close": 4.91, "volume": 416025.0}, {"date": "2026-07-29", "close": 4.87, "volume": 461424.0}, {"date": "2026-07-30", "close": 5.07, "volume": 383155.0}, {"date": "2026-07-31", "close": 5.03, "volume": 502258.0}, {"date": "2026-08-03", "close": 5.225, "volume": 553327.0}, {"date": "2026-08-04", "close": 5.4, "volume": 394792.0}, {"date": "2026-08-05", "close": 5.18, "volume": 470507.0}, {"date": "2026-08-06", "close": 5.15, "volume": 547472.0}, {"date": "2026-08-07", "close": 7.02, "volume": 2227445.0}, {"date": "2026-08-10", "close": 7.54, "volume": 1710925.0}, {"date": "2026-08-11", "close": 7.87, "volume": 988600.0}, {"date": "2026-08-12", "close": 7.93, "volume": 1036870.0}, {"date": "2026-08-13", "close": 7.73, "volume": 809170.0}, {"date": "2026-08-14", "close": 7.81, "volume": 449870.0}, {"date": "2026-08-17", "close": 8.03, "volume": 597730.0}, {"date": "2026-08-18", "close": 8.69, "volume": 1199341.0}, {"date": "2026-08-19", "close": 9.11, "volume": 1020162.0}], "refreshing": true}