{"ticker": "SMID", "overview": {"cik": "924719", "ticker": "SMID", "name": "SMITH MIDLAND CORP", "industry": "Concrete Products, Except Block & Brick", "country": "United States", "sic": "3272", "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4", "accession": "0001654954-26-008127", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4", "accession": "0001654954-26-008126", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008114", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001654954-26-008104", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008101", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001654954-26-007861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007660", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001654954-26-007658", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001654954-26-006796", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001654954-26-005864", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-10", "title": "FORM 10-Q", "accession": "0001654954-26-005829", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001654954-26-005827", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-04", "title": "Form ARS", "accession": "0001654954-26-005706", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001654954-26-005673", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001654954-26-005625", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-14", "title": "Form NT 10-Q", "accession": "0001654954-26-004890", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001654954-26-003505", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001654954-26-003503", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001654954-26-003078", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001654954-26-002625", "price_sensitive": true}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001654954-26-000076", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001654954-25-014417", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM 4", "accession": "0001654954-25-014310", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-25-013423", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 127649.5, "sell_n": 0, "sell_sum": 0, "net": 127649.5, "insiders": 2, "first_date": "2018-12-07", "last_date": "2026-09-02"}, "metrics": {"ticker": "SMID", "has_prices": true, "as_of": "2026-09-22", "last": 24.39, "prev_close": 24.02, "change": 0.370000000000001, "change_pct": 0.01540383014154875, "session_volume": 6472.0, "vwap_5": 24.324757209611807, "vwap_20": 25.174902065960318, "vwap_60": 27.647085742949525, "vwap_250": 31.440700591209474, "high_52w": 39.82, "low_52w": 24.02, "avg_volume_20": 13562.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654954-26-008126", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Matthew I. Smith", "who_key": "Smith Matthew I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54300.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SMID lands a director's $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007537/000165495426008126/0001654954-26-008126-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001654954-26-008114", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Matthew I. Smith", "who_key": "Smith Matthew I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 54300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Director files routine paperwork on SMID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007537/000165495426008114/0001654954-26-008114-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001654954-26-008127", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53740.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SMID catches the CEO's eye: $54K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008127/0001654954-26-008127-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001654954-26-008104", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 53740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Insider files routine paperwork on SMID \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008104/0001654954-26-008104-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001654954-26-008138", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9804.75, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "3 insiders pile into SMID", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008138/0001654954-26-008138-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158225}, {"id": "0001654954-26-008101", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9804.75, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Chief exec picks up $10K of SMID", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008101/0001654954-26-008101-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158225}], "recent_buys": [{"id": "0001654954-26-008126", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Matthew I. Smith", "who_key": "Smith Matthew I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54300.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SMID lands a director's $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007537/000165495426008126/0001654954-26-008126-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001654954-26-008127", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53740.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "SMID catches the CEO's eye: $54K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008127/0001654954-26-008127-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001654954-26-008101", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9804.75, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "Chief exec picks up $10K of SMID", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008101/0001654954-26-008101-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158225}, {"id": "0001654954-26-008138", "src": "INSIDERS", "ticker": "SMID", "cik": "924719", "company": "SMITH MIDLAND CORP", "company_raw": "SMITH MIDLAND CORP", "who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9804.75, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Concrete Products, Except Block & Brick", "country": "United States", "headline": "3 insiders pile into SMID", "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008138/0001654954-26-008138-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158225}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Smith-Midland Corporation - Common Stock", "new_value": "SMITH MIDLAND CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000924719", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000924719", "applied": 1, "detected_at": "2026-10-27T18:07:27.971557"}]}, "key_people": [{"who": "Ashley B. Smith", "who_key": "SMITH ASHLEY B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 73349.5, "sold": 0, "net": 73349.5, "trades": 3, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 53740.0, "date": "2026-09-01", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008127/0001654954-26-008127-index.htm"}, {"action": "BUY", "amount": 9804.75, "date": "2018-12-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008138/0001654954-26-008138-index.htm"}, {"action": "BUY", "amount": 9804.75, "date": "2018-12-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008101/0001654954-26-008101-index.htm"}], "latest": {"action": "BUY", "amount": 53740.0, "date": "2026-09-01", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1274098/000165495426008127/0001654954-26-008127-index.htm"}}, {"who": "Matthew I. Smith", "who_key": "Smith Matthew I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54300.0, "sold": 0, "net": 54300.0, "trades": 1, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 54300.0, "date": "2026-09-02", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2007537/000165495426008126/0001654954-26-008126-index.htm"}], "latest": {"action": "BUY", "amount": 54300.0, "date": "2026-09-02", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2007537/000165495426008126/0001654954-26-008126-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 53740.0}, {"date": "2026-09-02", "net": 54300.0}], "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4", "accession": "0001654954-26-008127", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4", "accession": "0001654954-26-008126", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008114", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001654954-26-008104", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008101", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001654954-26-007861", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007660", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001654954-26-007658", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001654954-26-006796", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001654954-26-005864", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-10", "title": "FORM 10-Q", "accession": "0001654954-26-005829", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001654954-26-005827", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-04", "title": "Form ARS", "accession": "0001654954-26-005706", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001654954-26-005673", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001654954-26-005625", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-14", "title": "Form NT 10-Q", "accession": "0001654954-26-004890", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-14", "title": "FORM 10-K", "accession": "0001654954-26-003505", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001654954-26-003503", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001654954-26-003078", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001654954-26-002625", "price_sensitive": true}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001654954-26-000076", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001654954-25-014417", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM 4", "accession": "0001654954-25-014310", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-25-013423", "price_sensitive": false}], "performance": {"ticker": "SMID", "has_prices": true, "summary": {"n": 4, "avg": 1.061483132857611, "win_rate": 0.5, "best": 2.179921773142112, "worst": -0.06515906477577613, "as_of": "2026-09-22"}, "buys": [{"who": "Smith Matthew I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54300.0, "date": "2026-09-02", "score": 38.9, "ref_price": 26.09, "return": -0.06515906477577613}, {"who": "SMITH ASHLEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53740.0, "date": "2026-09-01", "score": 46.0, "ref_price": 25.64, "return": -0.04875195007800312}, {"who": "SMITH ASHLEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9804.75, "date": "2018-12-07", "score": 37.5, "ref_price": 7.67, "return": 2.179921773142112}, {"who": "SMITH ASHLEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9804.75, "date": "2018-12-07", "score": 37.5, "ref_price": 7.67, "return": 2.179921773142112}]}, "price_series": [{"date": "2016-09-22", "close": 3.65, "volume": 1866.0}, {"date": "2016-09-23", "close": 3.65, "volume": null}, {"date": "2016-09-26", "close": 3.626, "volume": 15750.0}, {"date": "2016-09-27", "close": 3.53, "volume": 880.0}, {"date": "2016-09-28", "close": 3.5538, "volume": 1750.0}, {"date": "2016-09-29", "close": 3.53, "volume": 625.0}, {"date": "2016-09-30", "close": 3.55, "volume": 5600.0}, {"date": "2016-10-03", "close": 3.55, "volume": 1320.0}, {"date": "2016-10-04", "close": 3.5, "volume": 3600.0}, {"date": "2016-10-05", "close": 3.6, "volume": 4468.0}, {"date": "2016-10-06", "close": 3.6, "volume": 250.0}, {"date": "2016-10-07", "close": 3.58, "volume": 1398.0}, {"date": "2016-10-10", "close": 3.58, "volume": 2600.0}, {"date": "2016-10-11", "close": 3.45, "volume": 17400.0}, {"date": "2016-10-12", "close": 3.45, "volume": null}, {"date": "2016-10-13", "close": 3.45, "volume": 200.0}, {"date": "2016-10-14", "close": 3.4, "volume": 4750.0}, {"date": "2016-10-17", "close": 3.39, "volume": 900.0}, {"date": "2016-10-18", "close": 3.5, "volume": 6750.0}, {"date": "2016-10-19", "close": 3.54, "volume": 988.0}, {"date": "2016-10-20", "close": 3.5015, "volume": 2164.0}, {"date": "2016-10-21", "close": 3.65, "volume": 4400.0}, {"date": "2016-10-24", "close": 3.65, "volume": null}, {"date": "2016-10-25", "close": 3.65, "volume": null}, {"date": "2016-10-26", "close": 3.65, "volume": null}, {"date": "2016-10-27", "close": 3.65, "volume": null}, {"date": "2016-10-28", "close": 3.5862, "volume": 1000.0}, {"date": "2016-10-31", "close": 3.62, "volume": 6491.0}, {"date": "2016-11-01", "close": 3.52, "volume": 3600.0}, {"date": "2016-11-02", "close": 3.52, "volume": 1305.0}, {"date": "2016-11-03", "close": 3.65, "volume": 3740.0}, {"date": "2016-11-04", "close": 3.45, "volume": 100.0}, {"date": "2016-11-07", "close": 3.45, "volume": 1900.0}, {"date": "2016-11-08", "close": 3.5, "volume": 5450.0}, {"date": "2016-11-09", "close": 3.85, "volume": 80265.0}, {"date": "2016-11-10", "close": 4.05, "volume": 42833.0}, {"date": "2016-11-11", "close": 4.05, "volume": 7500.0}, {"date": "2016-11-14", "close": 4.05, "volume": 31363.0}, {"date": "2016-11-15", "close": 4.88, "volume": 66286.0}, {"date": "2016-11-16", "close": 4.9, "volume": 84512.0}, {"date": "2016-11-17", "close": 5.04, "volume": 67424.0}, {"date": "2016-11-18", "close": 4.989, "volume": 6930.0}, {"date": "2016-11-21", "close": 4.98, "volume": 3730.0}, {"date": "2016-11-22", "close": 4.95, "volume": 20834.0}, {"date": "2016-11-23", "close": 4.9, "volume": 7100.0}, {"date": "2016-11-25", "close": 4.9508, "volume": 8501.0}, {"date": "2016-11-28", "close": 4.96, "volume": 11505.0}, {"date": "2016-11-29", "close": 4.874, "volume": 24921.0}, {"date": "2016-11-30", "close": 4.97, "volume": 4137.0}, {"date": "2016-12-01", "close": 4.956, "volume": 7839.0}, {"date": "2016-12-02", "close": 5.0, "volume": 7247.0}, {"date": "2016-12-05", "close": 4.9, "volume": 3100.0}, {"date": "2016-12-06", "close": 5.0, "volume": 39998.0}, {"date": "2016-12-07", "close": 4.92, "volume": 14250.0}, {"date": "2016-12-08", "close": 4.8, "volume": 12423.0}, {"date": "2016-12-09", "close": 5.0, "volume": 5901.0}, {"date": "2016-12-12", "close": 5.0, "volume": 12959.0}, {"date": "2016-12-13", "close": 5.03, "volume": 42557.0}, {"date": "2016-12-14", "close": 4.95, "volume": 3665.0}, {"date": "2016-12-15", "close": 5.1199, "volume": 36811.0}, {"date": "2016-12-16", "close": 5.0, "volume": 25073.0}, {"date": "2016-12-19", "close": 5.0903, "volume": 2792.0}, {"date": "2016-12-20", "close": 5.2, "volume": 4350.0}, {"date": "2016-12-21", "close": 5.15, "volume": 9750.0}, {"date": "2016-12-22", "close": 5.06, "volume": 1260.0}, {"date": "2016-12-23", "close": 5.099, "volume": 4019.0}, {"date": "2016-12-27", "close": 5.15, "volume": 13433.0}, {"date": "2016-12-28", "close": 5.14, "volume": 1591.0}, {"date": "2016-12-29", "close": 5.25, "volume": 27479.0}, {"date": "2016-12-30", "close": 5.35, "volume": 52712.0}, {"date": "2017-01-03", "close": 5.3, "volume": 13400.0}, {"date": "2017-01-04", "close": 5.49, "volume": 22417.0}, {"date": "2017-01-05", "close": 5.45, "volume": 71287.0}, {"date": "2017-01-06", "close": 5.4501, "volume": 6314.0}, {"date": "2017-01-09", "close": 5.5, "volume": 25081.0}, {"date": "2017-01-10", "close": 5.59, "volume": 26771.0}, {"date": "2017-01-11", "close": 5.51, "volume": 2225.0}, {"date": "2017-01-12", "close": 5.3, "volume": 8438.0}, {"date": "2017-01-13", "close": 5.33, "volume": 7230.0}, {"date": "2017-01-17", "close": 5.33, "volume": 1800.0}, {"date": "2017-01-18", "close": 5.59, "volume": 2325.0}, {"date": "2017-01-19", "close": 5.58, "volume": 20313.0}, {"date": "2017-01-20", "close": 5.4501, "volume": 4325.0}, {"date": "2017-01-23", "close": 5.45, "volume": 3455.0}, {"date": "2017-01-24", "close": 5.6, "volume": 9355.0}, {"date": "2017-01-25", "close": 5.39, "volume": 35757.0}, {"date": "2017-01-26", "close": 5.7, "volume": 14255.0}, {"date": "2017-01-27", "close": 5.8, "volume": 24710.0}, {"date": "2017-01-30", "close": 5.7, "volume": 22518.0}, {"date": "2017-01-31", "close": 5.92, "volume": 10009.0}, {"date": "2017-02-01", "close": 6.0, "volume": 18860.0}, {"date": "2017-02-02", "close": 6.01, "volume": 58874.0}, {"date": "2017-02-03", "close": 6.0, "volume": 29121.0}, {"date": "2017-02-06", "close": 6.0, "volume": 8717.0}, {"date": "2017-02-07", "close": 6.09, "volume": 11275.0}, {"date": "2017-02-08", "close": 5.95, "volume": 8530.0}, {"date": "2017-02-09", "close": 6.1, "volume": 14644.0}, {"date": "2017-02-10", "close": 6.18, "volume": 9600.0}, {"date": "2017-02-13", "close": 6.1, "volume": 9880.0}, {"date": "2017-02-14", "close": 6.1, "volume": 2703.0}, {"date": "2017-02-15", "close": 6.09, "volume": 7925.0}, {"date": "2017-02-16", "close": 6.1, "volume": 17291.0}, {"date": "2017-02-17", "close": 6.15, "volume": 18107.0}, {"date": "2017-02-21", "close": 6.3002, "volume": 23853.0}, {"date": "2017-02-22", "close": 6.33, "volume": 9119.0}, {"date": "2017-02-23", "close": 6.3, "volume": 856.0}, {"date": "2017-02-24", "close": 6.16, "volume": 10839.0}, {"date": "2017-02-27", "close": 6.15, "volume": 8620.0}, {"date": "2017-02-28", "close": 6.1, "volume": 8294.0}, {"date": "2017-03-01", "close": 5.9, "volume": 23586.0}, {"date": "2017-03-02", "close": 5.89, "volume": 11554.0}, {"date": "2017-03-03", "close": 6.0, "volume": 4040.0}, {"date": "2017-03-06", "close": 5.95, "volume": 500.0}, {"date": "2017-03-07", "close": 5.67, "volume": 21068.0}, {"date": "2017-03-08", "close": 5.85, "volume": 5720.0}, {"date": "2017-03-09", "close": 5.862, "volume": 3441.0}, {"date": "2017-03-10", "close": 5.88, "volume": 2306.0}, {"date": "2017-03-13", "close": 5.85, "volume": 100.0}, {"date": "2017-03-14", "close": 5.8, "volume": 5239.0}, {"date": "2017-03-15", "close": 5.8, "volume": 3740.0}, {"date": "2017-03-16", "close": 5.7, "volume": 4274.0}, {"date": "2017-03-17", "close": 5.7, "volume": 3600.0}, {"date": "2017-03-20", "close": 5.88, "volume": 10892.0}, {"date": "2017-03-21", "close": 5.73, "volume": 10380.0}, {"date": "2017-03-22", "close": 5.75, "volume": 7435.0}, {"date": "2017-03-23", "close": 5.88, "volume": 836.0}, {"date": "2017-03-24", "close": 5.85, "volume": 9152.0}, {"date": "2017-03-27", "close": 5.85, "volume": 2400.0}, {"date": "2017-03-28", "close": 5.945, "volume": 5240.0}, {"date": "2017-03-29", "close": 5.9, "volume": 9080.0}, {"date": "2017-03-30", "close": 5.85, "volume": 5547.0}, {"date": "2017-03-31", "close": 6.5, "volume": 39612.0}, {"date": "2017-04-03", "close": 6.4499, "volume": 5190.0}, {"date": "2017-04-04", "close": 6.45, "volume": 3615.0}, {"date": "2017-04-05", "close": 6.4, "volume": 11224.0}, {"date": "2017-04-06", "close": 6.4, "volume": 19238.0}, {"date": "2017-04-07", "close": 6.4, "volume": 17202.0}, {"date": "2017-04-10", "close": 6.2, "volume": 8977.0}, {"date": "2017-04-11", "close": 6.32, "volume": 11088.0}, {"date": "2017-04-12", "close": 6.35, "volume": 6310.0}, {"date": "2017-04-13", "close": 6.35, "volume": 4870.0}, {"date": "2017-04-17", "close": 6.35, "volume": 4456.0}, {"date": "2017-04-18", "close": 6.35, "volume": 1018.0}, {"date": "2017-04-19", "close": 6.3, "volume": 5767.0}, {"date": "2017-04-20", "close": 6.35, "volume": 3700.0}, {"date": "2017-04-21", "close": 6.45, "volume": 15025.0}, {"date": "2017-04-24", "close": 6.6, "volume": 9968.0}, {"date": "2017-04-25", "close": 6.61, "volume": 5824.0}, {"date": "2017-04-26", "close": 6.9978, "volume": 9241.0}, {"date": "2017-04-27", "close": 7.0, "volume": 7336.0}, {"date": "2017-04-28", "close": 7.18, "volume": 20129.0}, {"date": "2017-05-01", "close": 7.7985, "volume": 34293.0}, {"date": "2017-05-02", "close": 8.05, "volume": 30792.0}, {"date": "2017-05-03", "close": 7.9, "volume": 5250.0}, {"date": "2017-05-04", "close": 8.0, "volume": 11522.0}, {"date": "2017-05-05", "close": 8.0, "volume": 3925.0}, {"date": "2017-05-08", "close": 7.95, "volume": 2275.0}, {"date": "2017-05-09", "close": 8.11, "volume": 12703.0}, {"date": "2017-05-10", "close": 8.0, "volume": 13690.0}, {"date": "2017-05-11", "close": 7.8987, "volume": 220.0}, {"date": "2017-05-12", "close": 8.3, "volume": 26084.0}, {"date": "2017-05-15", "close": 8.15, "volume": 40175.0}, {"date": "2017-05-16", "close": 8.0, "volume": 13915.0}, {"date": "2017-05-17", "close": 7.8, "volume": 4878.0}, {"date": "2017-05-18", "close": 7.8076, "volume": 6471.0}, {"date": "2017-05-19", "close": 7.65, "volume": 5360.0}, {"date": "2017-05-22", "close": 7.55, "volume": 14486.0}, {"date": "2017-05-23", "close": 7.45, "volume": 24400.0}, {"date": "2017-05-24", "close": 7.45, "volume": 1002.0}, {"date": "2017-05-25", "close": 7.5, "volume": 8434.0}, {"date": "2017-05-26", "close": 7.56, "volume": 10620.0}, {"date": "2017-05-30", "close": 7.6, "volume": 6777.0}, {"date": "2017-05-31", "close": 7.9, "volume": 14758.0}, {"date": "2017-06-01", "close": 7.8, "volume": 17718.0}, {"date": "2017-06-02", "close": 7.86, "volume": 6960.0}, {"date": "2017-06-05", "close": 7.8, "volume": 14426.0}, {"date": "2017-06-06", "close": 7.97, "volume": 8510.0}, {"date": "2017-06-07", "close": 7.9, "volume": 27082.0}, {"date": "2017-06-08", "close": 7.91, "volume": 8177.0}, {"date": "2017-06-09", "close": 7.91, "volume": 7028.0}, {"date": "2017-06-12", "close": 7.8, "volume": 41175.0}, {"date": "2017-06-13", "close": 7.75, "volume": 53650.0}, {"date": "2017-06-14", "close": 7.5, "volume": 34405.0}, {"date": "2017-06-15", "close": 7.48, "volume": 18514.0}, {"date": "2017-06-16", "close": 7.5, "volume": 16043.0}, {"date": "2017-06-19", "close": 7.5, "volume": 4920.0}, {"date": "2017-06-20", "close": 7.55, "volume": 11130.0}, {"date": "2017-06-21", "close": 7.64, "volume": 14378.0}, {"date": "2017-06-22", "close": 7.6, "volume": 3600.0}, {"date": "2017-06-23", "close": 7.53, "volume": 2011.0}, {"date": "2017-06-26", "close": 7.6, "volume": 13072.0}, {"date": "2017-06-27", "close": 7.6, "volume": 800.0}, {"date": "2017-06-28", "close": 7.63, "volume": 2771.0}, {"date": "2017-06-29", "close": 7.64, "volume": 1000.0}, {"date": "2017-06-30", "close": 7.65, "volume": 3910.0}, {"date": "2017-07-03", "close": 7.7, "volume": 5160.0}, {"date": "2017-07-05", "close": 7.6, "volume": 13874.0}, {"date": "2017-07-06", "close": 7.6, "volume": 8325.0}, {"date": "2017-07-07", "close": 7.62, "volume": 5027.0}, {"date": "2017-07-10", "close": 7.6, "volume": 21129.0}, {"date": "2017-07-11", "close": 7.6, "volume": 6877.0}, {"date": "2017-07-12", "close": 7.6, "volume": 18740.0}, {"date": "2017-07-13", "close": 7.51, "volume": 21920.0}, {"date": "2017-07-14", "close": 7.64, "volume": 25048.0}, {"date": "2017-07-17", "close": 7.571, "volume": 1230.0}, {"date": "2017-07-18", "close": 7.64, "volume": 17360.0}, {"date": "2017-07-19", "close": 7.65, "volume": 10282.0}, {"date": "2017-07-20", "close": 7.69, "volume": 4947.0}, {"date": "2017-07-21", "close": 7.74, "volume": 8954.0}, {"date": "2017-07-24", "close": 7.7, "volume": 17732.0}, {"date": "2017-07-25", "close": 7.65, "volume": 29354.0}, {"date": "2017-07-26", "close": 7.55, "volume": 16515.0}, {"date": "2017-07-27", "close": 7.59, "volume": 5060.0}, {"date": "2017-07-28", "close": 7.6, "volume": 6610.0}, {"date": "2017-07-31", "close": 7.53, "volume": 6057.0}, {"date": "2017-08-01", "close": 7.73, "volume": 45607.0}, {"date": "2017-08-02", "close": 7.7, "volume": 11964.0}, {"date": "2017-08-03", "close": 7.68, "volume": 20144.0}, {"date": "2017-08-04", "close": 7.61, "volume": 5850.0}, {"date": "2017-08-07", "close": 7.7, "volume": 6051.0}, {"date": "2017-08-08", "close": 7.54, "volume": 24892.0}, {"date": "2017-08-09", "close": 7.5, "volume": 9850.0}, {"date": "2017-08-10", "close": 7.06, "volume": 53207.0}, {"date": "2017-08-11", "close": 7.01, "volume": 22099.0}, {"date": "2017-08-14", "close": 6.96, "volume": 17814.0}, {"date": "2017-08-15", "close": 6.94, "volume": 8589.0}, {"date": "2017-08-16", "close": 6.9, "volume": 6759.0}, {"date": "2017-08-17", "close": 6.65, "volume": 24205.0}, {"date": "2017-08-18", "close": 6.9, "volume": 8630.0}, {"date": "2017-08-21", "close": 6.94, "volume": 3746.0}, {"date": "2017-08-22", "close": 7.0, "volume": 9043.0}, {"date": "2017-08-23", "close": 7.0, "volume": 6150.0}, {"date": "2017-08-24", "close": 6.97, "volume": 9237.0}, {"date": "2017-08-25", "close": 7.0, "volume": 4528.0}, {"date": "2017-08-28", "close": 6.77, "volume": 12662.0}, {"date": "2017-08-29", "close": 6.8, "volume": 16145.0}, {"date": "2017-08-30", "close": 6.9, "volume": 6514.0}, {"date": "2017-08-31", "close": 6.88, "volume": 7223.0}, {"date": "2017-09-01", "close": 6.94, "volume": 3246.0}, {"date": "2017-09-05", "close": 6.75, "volume": 23654.0}, {"date": "2017-09-06", "close": 6.89, "volume": 1885.0}, {"date": "2017-09-07", "close": 6.9, "volume": 13289.0}, {"date": "2017-09-08", "close": 6.88, "volume": 15233.0}, {"date": "2017-09-11", "close": 6.9, "volume": 7822.0}, {"date": "2017-09-12", "close": 7.15, "volume": 24085.0}, {"date": "2017-09-13", "close": 7.18, "volume": 7700.0}, {"date": "2017-09-14", "close": 7.23, "volume": 4920.0}, {"date": "2017-09-15", "close": 7.4, "volume": 8626.0}, {"date": "2017-09-18", "close": 7.45, "volume": 23651.0}, {"date": "2017-09-19", "close": 7.45, "volume": 24789.0}, {"date": "2017-09-20", "close": 7.5, "volume": 4015.0}, {"date": "2017-09-21", "close": 7.55, "volume": 3404.0}, {"date": "2017-09-22", "close": 7.5, "volume": 2577.0}, {"date": "2017-09-25", "close": 7.5885, "volume": 3100.0}, {"date": "2017-09-26", "close": 7.57, "volume": 1250.0}, {"date": "2017-09-27", "close": 7.6, "volume": 907.0}, {"date": "2017-09-28", "close": 7.8, "volume": 6400.0}, {"date": "2017-09-29", "close": 8.0, "volume": 6686.0}, {"date": "2017-10-02", "close": 8.19, "volume": 8555.0}, {"date": "2017-10-03", "close": 8.2, "volume": 9125.0}, {"date": "2017-10-04", "close": 8.2, "volume": 616.0}, {"date": "2017-10-05", "close": 8.37, "volume": 4256.0}, {"date": "2017-10-06", "close": 8.2, "volume": 2400.0}, {"date": "2017-10-09", "close": 8.16, "volume": 2079.0}, {"date": "2017-10-10", "close": 8.01, "volume": 4050.0}, {"date": "2017-10-11", "close": 8.05, "volume": 15845.0}, {"date": "2017-10-12", "close": 8.0496, "volume": 13704.0}, {"date": "2017-10-13", "close": 8.06, "volume": 6483.0}, {"date": "2017-10-16", "close": 7.96, "volume": 12043.0}, {"date": "2017-10-17", "close": 7.98, "volume": 11271.0}, {"date": "2017-10-18", "close": 7.95, "volume": 1677.0}, {"date": "2017-10-19", "close": 7.83, "volume": 3945.0}, {"date": "2017-10-20", "close": 8.0, "volume": 20450.0}, {"date": "2017-10-23", "close": 7.9, "volume": 8040.0}, {"date": "2017-10-24", "close": 7.75, "volume": 7025.0}, {"date": "2017-10-25", "close": 7.69, "volume": 10199.0}, {"date": "2017-10-26", "close": 7.73, "volume": 2904.0}, {"date": "2017-10-27", "close": 7.69, "volume": 3851.0}, {"date": "2017-10-30", "close": 7.7, "volume": 8468.0}, {"date": "2017-10-31", "close": 7.9, "volume": 13984.0}, {"date": "2017-11-01", "close": 7.9, "volume": 7383.0}, {"date": "2017-11-02", "close": 7.85, "volume": 3399.0}, {"date": "2017-11-03", "close": 7.76, "volume": 19721.0}, {"date": "2017-11-06", "close": 7.85, "volume": 6890.0}, {"date": "2017-11-07", "close": 7.8, "volume": 180.0}, {"date": "2017-11-08", "close": 7.8, "volume": 2800.0}, {"date": "2017-11-09", "close": 7.8, "volume": 4579.0}, {"date": "2017-11-10", "close": 7.92, "volume": 11360.0}, {"date": "2017-11-13", "close": 7.92, "volume": null}, {"date": "2017-11-14", "close": 6.89, "volume": 111494.0}, {"date": "2017-11-15", "close": 7.12, "volume": 15928.0}, {"date": "2017-11-16", "close": 7.05, "volume": 7070.0}, {"date": "2017-11-17", "close": 7.1, "volume": 4600.0}, {"date": "2017-11-20", "close": 7.03, "volume": 10100.0}, {"date": "2017-11-21", "close": 7.09, "volume": 2720.0}, {"date": "2017-11-22", "close": 7.04, "volume": 9278.0}, {"date": "2017-11-24", "close": 6.75, "volume": 23622.0}, {"date": "2017-11-27", "close": 6.72, "volume": 19335.0}, {"date": "2017-11-28", "close": 6.7, "volume": 4334.0}, {"date": "2017-11-29", "close": 6.9, "volume": 5450.0}, {"date": "2017-11-30", "close": 6.9, "volume": 5420.0}, {"date": "2017-12-01", "close": 6.75, "volume": 5100.0}, {"date": "2017-12-04", "close": 6.75, "volume": 3638.0}, {"date": "2017-12-05", "close": 6.7, "volume": 5059.0}, {"date": "2017-12-06", "close": 6.7, "volume": 1900.0}, {"date": "2017-12-07", "close": 6.45, "volume": 8300.0}, {"date": "2017-12-08", "close": 6.35, "volume": 5134.0}, {"date": "2017-12-11", "close": 6.3, "volume": 11252.0}, {"date": "2017-12-12", "close": 6.25, "volume": 3841.0}, {"date": "2017-12-13", "close": 6.35, "volume": 20351.0}, {"date": "2017-12-14", "close": 6.4, "volume": 9683.0}, {"date": "2017-12-15", "close": 6.75, "volume": 19839.0}, {"date": "2017-12-18", "close": 6.7, "volume": 15451.0}, {"date": "2017-12-19", "close": 6.7, "volume": 1077.0}, {"date": "2017-12-20", "close": 6.65, "volume": 4084.0}, {"date": "2017-12-21", "close": 6.6, "volume": 12311.0}, {"date": "2017-12-22", "close": 6.55, "volume": 3624.0}, {"date": "2017-12-26", "close": 6.65, "volume": 4565.0}, {"date": "2017-12-27", "close": 6.7, "volume": 4814.0}, {"date": "2017-12-28", "close": 6.7, "volume": 2169.0}, {"date": "2017-12-29", "close": 6.85, "volume": 11485.0}, {"date": "2018-01-02", "close": 6.89, "volume": 3510.0}, {"date": "2018-01-03", "close": 6.89, "volume": 7837.0}, {"date": "2018-01-04", "close": 6.89, "volume": 2374.0}, {"date": "2018-01-05", "close": 7.0, "volume": 8598.0}, {"date": "2018-01-08", "close": 7.0, "volume": 4176.0}, {"date": "2018-01-09", "close": 7.15, "volume": 7483.0}, {"date": "2018-01-10", "close": 7.15, "volume": 6804.0}, {"date": "2018-01-11", "close": 7.28, "volume": 5435.0}, {"date": "2018-01-12", "close": 7.48, "volume": 3870.0}, {"date": "2018-01-16", "close": 8.0, "volume": 12507.0}, {"date": "2018-01-17", "close": 8.3, "volume": 22061.0}, {"date": "2018-01-18", "close": 8.55, "volume": 13726.0}, {"date": "2018-01-19", "close": 8.8, "volume": 48758.0}, {"date": "2018-01-22", "close": 8.95, "volume": 5635.0}, {"date": "2018-01-23", "close": 9.0, "volume": 4495.0}, {"date": "2018-01-24", "close": 9.3, "volume": 6966.0}, {"date": "2018-01-25", "close": 9.18, "volume": 13174.0}, {"date": "2018-01-26", "close": 9.5, "volume": 8340.0}, {"date": "2018-01-29", "close": 9.65, "volume": 17856.0}, {"date": "2018-01-30", "close": 9.79, "volume": 14851.0}, {"date": "2018-01-31", "close": 9.8, "volume": 10303.0}, {"date": "2018-02-01", "close": 9.8, "volume": 7206.0}, {"date": "2018-02-02", "close": 9.75, "volume": 6404.0}, {"date": "2018-02-05", "close": 9.65, "volume": 11347.0}, {"date": "2018-02-06", "close": 9.35, "volume": 20280.0}, {"date": "2018-02-07", "close": 9.4, "volume": 14182.0}, {"date": "2018-02-08", "close": 9.2, "volume": 17233.0}, {"date": "2018-02-09", "close": 9.18, "volume": 18994.0}, {"date": "2018-02-12", "close": 9.18, "volume": 2400.0}, {"date": "2018-02-13", "close": 9.01, "volume": 5307.0}, {"date": "2018-02-14", "close": 9.0, "volume": 5635.0}, {"date": "2018-02-15", "close": 9.17, "volume": 1700.0}, {"date": "2018-02-16", "close": 9.17, "volume": 4570.0}, {"date": "2018-02-20", "close": 9.76, "volume": 7380.0}, {"date": "2018-02-21", "close": 9.55, "volume": 5895.0}, {"date": "2018-02-22", "close": 9.55, "volume": 8480.0}, {"date": "2018-02-23", "close": 9.68, "volume": 3675.0}, {"date": "2018-02-26", "close": 9.6, "volume": 6667.0}, {"date": "2018-02-27", "close": 9.54, "volume": 1550.0}, {"date": "2018-02-28", "close": 9.4, "volume": 5998.0}, {"date": "2018-03-01", "close": 9.37, "volume": 452.0}, {"date": "2018-03-02", "close": 9.3, "volume": 7776.0}, {"date": "2018-03-05", "close": 9.3, "volume": 4948.0}, {"date": "2018-03-06", "close": 9.37, "volume": 210.0}, {"date": "2018-03-07", "close": 9.37, "volume": 286.0}, {"date": "2018-03-08", "close": 9.3, "volume": 2870.0}, {"date": "2018-03-09", "close": 9.4, "volume": 1648.0}, {"date": "2018-03-12", "close": 9.35, "volume": 4775.0}, {"date": "2018-03-13", "close": 9.35, "volume": 1350.0}, {"date": "2018-03-14", "close": 9.35, "volume": 1972.0}, {"date": "2018-03-15", "close": 9.2, "volume": 9725.0}, {"date": "2018-03-16", "close": 9.2, "volume": 1270.0}, {"date": "2018-03-19", "close": 9.1, "volume": 3095.0}, {"date": "2018-03-20", "close": 9.0, "volume": 4610.0}, {"date": "2018-03-21", "close": 9.0, "volume": 6047.0}, {"date": "2018-03-22", "close": 9.0, "volume": null}, {"date": "2018-03-23", "close": 9.0, "volume": 1815.0}, {"date": "2018-03-26", "close": 9.0, "volume": 1668.0}, {"date": "2018-03-27", "close": 8.6, "volume": 17177.0}, {"date": "2018-03-28", "close": 8.7, "volume": 8022.0}, {"date": "2018-03-29", "close": 8.0, "volume": 57469.0}, {"date": "2018-04-02", "close": 7.89, "volume": 1425.0}, {"date": "2018-04-03", "close": 7.99, "volume": 3600.0}, {"date": "2018-04-04", "close": 7.99, "volume": 1960.0}, {"date": "2018-04-05", "close": 7.96, "volume": 3040.0}, {"date": "2018-04-06", "close": 7.96, "volume": null}, {"date": "2018-04-09", "close": 7.98, "volume": 6250.0}, {"date": "2018-04-10", "close": 7.97, "volume": 1700.0}, {"date": "2018-04-11", "close": 7.95, "volume": 17110.0}, {"date": "2018-04-12", "close": 8.55, "volume": 92675.0}, {"date": "2018-04-13", "close": 8.5, "volume": 6673.0}, {"date": "2018-04-16", "close": 8.7, "volume": 2450.0}, {"date": "2018-04-17", "close": 8.75, "volume": 1273.0}, {"date": "2018-04-18", "close": 8.75, "volume": 4558.0}, {"date": "2018-04-19", "close": 8.75, "volume": null}, {"date": "2018-04-20", "close": 8.75, "volume": 3048.0}, {"date": "2018-04-23", "close": 8.75, "volume": 3175.0}, {"date": "2018-04-24", "close": 8.78, "volume": 2991.0}, {"date": "2018-04-25", "close": 8.76, "volume": 5330.0}, {"date": "2018-04-26", "close": 8.72, "volume": 3460.0}, {"date": "2018-04-27", "close": 8.7, "volume": 1320.0}, {"date": "2018-04-30", "close": 8.75, "volume": 880.0}, {"date": "2018-05-01", "close": 8.74, "volume": 2100.0}, {"date": "2018-05-02", "close": 8.73, "volume": 450.0}, {"date": "2018-05-03", "close": 8.73, "volume": null}, {"date": "2018-05-04", "close": 8.75, "volume": 1545.0}, {"date": "2018-05-07", "close": 8.78, "volume": 1220.0}, {"date": "2018-05-08", "close": 8.75, "volume": 620.0}, {"date": "2018-05-09", "close": 8.79, "volume": 1264.0}, {"date": "2018-05-10", "close": 8.44, "volume": 19297.0}, {"date": "2018-05-11", "close": 8.46, "volume": 3312.0}, {"date": "2018-05-14", "close": 8.5, "volume": 2400.0}, {"date": "2018-05-15", "close": 8.5, "volume": null}, {"date": "2018-05-16", "close": 8.5, "volume": 720.0}, {"date": "2018-05-17", "close": 8.5, "volume": 2377.0}, {"date": "2018-05-18", "close": 8.5, "volume": null}, {"date": "2018-05-21", "close": 8.5, "volume": 1200.0}, {"date": "2018-05-22", "close": 8.5, "volume": 3600.0}, {"date": "2018-05-23", "close": 8.5, "volume": 1960.0}, {"date": "2018-05-24", "close": 8.5, "volume": 2922.0}, {"date": "2018-05-25", "close": 8.6, "volume": 6803.0}, {"date": "2018-05-29", "close": 8.75, "volume": 6836.0}, {"date": "2018-05-30", "close": 8.65, "volume": 76864.0}, {"date": "2018-05-31", "close": 8.55, "volume": 1915.0}, {"date": "2018-06-01", "close": 8.35, "volume": 5305.0}, {"date": "2018-06-04", "close": 8.3, "volume": 4459.0}, {"date": "2018-06-05", "close": 8.25, "volume": 900.0}, {"date": "2018-06-06", "close": 8.2, "volume": 4280.0}, {"date": "2018-06-07", "close": 8.25, "volume": 6960.0}, {"date": "2018-06-08", "close": 8.4, "volume": 8521.0}, {"date": "2018-06-11", "close": 8.74, "volume": 3770.0}, {"date": "2018-06-12", "close": 8.6, "volume": 6900.0}, {"date": "2018-06-13", "close": 8.37, "volume": 2900.0}, {"date": "2018-06-14", "close": 8.4966, "volume": 500.0}, {"date": "2018-06-15", "close": 8.5, "volume": 4904.0}, {"date": "2018-06-18", "close": 8.5, "volume": 3900.0}, {"date": "2018-06-19", "close": 8.5, "volume": 2300.0}, {"date": "2018-06-20", "close": 8.5, "volume": null}, {"date": "2018-06-21", "close": 8.4, "volume": 14909.0}, {"date": "2018-06-22", "close": 8.45, "volume": 2995.0}, {"date": "2018-06-25", "close": 8.5, "volume": 6675.0}, {"date": "2018-06-26", "close": 8.55, "volume": 3950.0}, {"date": "2018-06-27", "close": 8.5, "volume": 5497.0}, {"date": "2018-06-28", "close": 8.44, "volume": 11751.0}, {"date": "2018-06-29", "close": 8.45, "volume": 17101.0}, {"date": "2018-07-02", "close": 8.45, "volume": null}, {"date": "2018-07-03", "close": 8.6, "volume": 3966.0}, {"date": "2018-07-05", "close": 8.76, "volume": 3700.0}, {"date": "2018-07-06", "close": 8.35, "volume": 8290.0}, {"date": "2018-07-09", "close": 8.33, "volume": 7557.0}, {"date": "2018-07-10", "close": 8.3, "volume": 2759.0}, {"date": "2018-07-11", "close": 8.4, "volume": 2950.0}, {"date": "2018-07-12", "close": 8.4, "volume": 2165.0}, {"date": "2018-07-13", "close": 8.5, "volume": 2250.0}, {"date": "2018-07-16", "close": 8.5, "volume": 1161.0}, {"date": "2018-07-17", "close": 8.5, "volume": null}, {"date": "2018-07-18", "close": 8.57, "volume": 3623.0}, {"date": "2018-07-19", "close": 8.5, "volume": 1600.0}, {"date": "2018-07-20", "close": 8.55, "volume": 4680.0}, {"date": "2018-07-23", "close": 8.469, "volume": 100.0}, {"date": "2018-07-24", "close": 8.5, "volume": 750.0}, {"date": "2018-07-25", "close": 8.47, "volume": 5575.0}, {"date": "2018-07-26", "close": 8.47, "volume": null}, {"date": "2018-07-27", "close": 8.55, "volume": 2127.0}, {"date": "2018-07-30", "close": 8.55, "volume": null}, {"date": "2018-07-31", "close": 8.4, "volume": 15750.0}, {"date": "2018-08-01", "close": 8.44, "volume": 3750.0}, {"date": "2018-08-02", "close": 8.35, "volume": 11400.0}, {"date": "2018-08-03", "close": 8.35, "volume": 1000.0}, {"date": "2018-08-06", "close": 8.25, "volume": 4819.0}, {"date": "2018-08-07", "close": 8.21, "volume": 3350.0}, {"date": "2018-08-08", "close": 8.0, "volume": 3923.0}, {"date": "2018-08-09", "close": 8.05, "volume": 1953.0}, {"date": "2018-08-10", "close": 7.95, "volume": 6405.0}, {"date": "2018-08-13", "close": 8.0, "volume": 10208.0}, {"date": "2018-08-14", "close": 8.04, "volume": 6405.0}, {"date": "2018-08-15", "close": 8.05, "volume": 1480.0}, {"date": "2018-08-16", "close": 8.05, "volume": 2475.0}, {"date": "2018-08-17", "close": 8.05, "volume": 1025.0}, {"date": "2018-08-20", "close": 8.05, "volume": 500.0}, {"date": "2018-08-21", "close": 8.31, "volume": 791.0}, {"date": "2018-08-22", "close": 7.9, "volume": 13710.0}, {"date": "2018-08-23", "close": 7.88, "volume": 8423.0}, {"date": "2018-08-24", "close": 7.88, "volume": 979.0}, {"date": "2018-08-27", "close": 7.95, "volume": 7909.0}, {"date": "2018-08-28", "close": 7.95, "volume": 7963.0}, {"date": "2018-08-29", "close": 7.95, "volume": 5350.0}, {"date": "2018-08-30", "close": 7.95, "volume": 2069.0}, {"date": "2018-08-31", "close": 8.0, "volume": 1521.0}, {"date": "2018-09-04", "close": 8.25, "volume": 2100.0}, {"date": "2018-09-05", "close": 7.75, "volume": 7511.0}, {"date": "2018-09-06", "close": 7.9, "volume": 3139.0}, {"date": "2018-09-07", "close": 7.9, "volume": 250.0}, {"date": "2018-09-10", "close": 7.8, "volume": 2790.0}, {"date": "2018-09-11", "close": 7.75, "volume": 1200.0}, {"date": "2018-09-12", "close": 7.8, "volume": 14236.0}, {"date": "2018-09-13", "close": 7.75, "volume": 7650.0}, {"date": "2018-09-14", "close": 7.79, "volume": 300.0}, {"date": "2018-09-17", "close": 7.78, "volume": 3633.0}, {"date": "2018-09-18", "close": 7.79, "volume": 2450.0}, {"date": "2018-09-19", "close": 7.79, "volume": 290.0}, {"date": "2018-09-20", "close": 7.79, "volume": 750.0}, {"date": "2018-09-21", "close": 7.79, "volume": 550.0}, {"date": "2018-09-24", "close": 7.78, "volume": 4055.0}, {"date": "2018-09-25", "close": 7.79, "volume": 1724.0}, {"date": "2018-09-26", "close": 7.78, "volume": 600.0}, {"date": "2018-09-27", "close": 7.7, "volume": 12854.0}, {"date": "2018-09-28", "close": 7.95, "volume": 13100.0}, {"date": "2018-10-01", "close": 8.1, "volume": 4058.0}, {"date": "2018-10-02", "close": 8.1, "volume": 1910.0}, {"date": "2018-10-03", "close": 8.09, "volume": 11862.0}, {"date": "2018-10-04", "close": 8.0, "volume": 4550.0}, {"date": "2018-10-05", "close": 7.95, "volume": 6850.0}, {"date": "2018-10-08", "close": 8.03, "volume": 1390.0}, {"date": "2018-10-09", "close": 8.07, "volume": 2400.0}, {"date": "2018-10-10", "close": 7.56, "volume": 2700.0}, {"date": "2018-10-11", "close": 7.99, "volume": 1027.0}, {"date": "2018-10-12", "close": 7.99, "volume": 3420.0}, {"date": "2018-10-15", "close": 7.97, "volume": 100.0}, {"date": "2018-10-16", "close": 7.99, "volume": 400.0}, {"date": "2018-10-17", "close": 8.0, "volume": 1202.0}, {"date": "2018-10-18", "close": 7.9, "volume": 3600.0}, {"date": "2018-10-19", "close": 8.0, "volume": 250.0}, {"date": "2018-10-22", "close": 7.99, "volume": 10887.0}, {"date": "2018-10-23", "close": 7.9, "volume": 4100.0}, {"date": "2018-10-24", "close": 7.8, "volume": 1650.0}, {"date": "2018-10-25", "close": 7.6, "volume": 7070.0}, {"date": "2018-10-26", "close": 7.64, "volume": 3130.0}, {"date": "2018-10-29", "close": 7.51, "volume": 12471.0}, {"date": "2018-10-30", "close": 7.5, "volume": 5576.0}, {"date": "2018-10-31", "close": 7.5, "volume": 3574.0}, {"date": "2018-11-01", "close": 7.5, "volume": 1850.0}, {"date": "2018-11-02", "close": 7.5, "volume": 1910.0}, {"date": "2018-11-05", "close": 7.45, "volume": 4444.0}, {"date": "2018-11-06", "close": 7.55, "volume": 2750.0}, {"date": "2018-11-07", "close": 7.72, "volume": 3140.0}, {"date": "2018-11-08", "close": 7.775, "volume": 2200.0}, {"date": "2018-11-09", "close": 7.9, "volume": 1950.0}, {"date": "2018-11-12", "close": 7.98, "volume": 6375.0}, {"date": "2018-11-13", "close": 7.4, "volume": 12767.0}, {"date": "2018-11-14", "close": 7.45, "volume": 2800.0}, {"date": "2018-11-15", "close": 7.63, "volume": 300.0}, {"date": "2018-11-16", "close": 7.63, "volume": 1870.0}, {"date": "2018-11-19", "close": 7.5, "volume": 930.0}, {"date": "2018-11-20", "close": 7.5, "volume": 2775.0}, {"date": "2018-11-21", "close": 7.66, "volume": 7690.0}, {"date": "2018-11-23", "close": 7.85, "volume": 615.0}, {"date": "2018-11-26", "close": 7.84, "volume": 1050.0}, {"date": "2018-11-27", "close": 7.84, "volume": 1200.0}, {"date": "2018-11-28", "close": 7.49, "volume": 12140.0}, {"date": "2018-11-29", "close": 7.85, "volume": 8405.0}, {"date": "2018-11-30", "close": 7.86, "volume": 8450.0}, {"date": "2018-12-03", "close": 7.85, "volume": 4300.0}, {"date": "2018-12-04", "close": 7.83, "volume": 100.0}, {"date": "2018-12-06", "close": 7.75, "volume": 1755.0}, {"date": "2018-12-07", "close": 7.67, "volume": 10789.0}, {"date": "2018-12-10", "close": 7.64, "volume": 1690.0}, {"date": "2018-12-11", "close": 7.66, "volume": 6840.0}, {"date": "2018-12-12", "close": 7.64, "volume": 615.0}, {"date": "2018-12-13", "close": 7.64, "volume": 4520.0}, {"date": "2018-12-14", "close": 7.65, "volume": 1435.0}, {"date": "2018-12-17", "close": 7.65, "volume": 9804.0}, {"date": "2018-12-18", "close": 7.59, "volume": 2600.0}, {"date": "2018-12-19", "close": 7.5, "volume": 5315.0}, {"date": "2018-12-20", "close": 7.11, "volume": 8450.0}, {"date": "2018-12-21", "close": 7.5, "volume": 4640.0}, {"date": "2018-12-24", "close": 7.45, "volume": 15808.0}, {"date": "2018-12-26", "close": 7.35, "volume": 7190.0}, {"date": "2018-12-27", "close": 7.3, "volume": 4250.0}, {"date": "2018-12-28", "close": 7.5, "volume": 1050.0}, {"date": "2018-12-31", "close": 7.48, "volume": 7035.0}, {"date": "2019-01-02", "close": 7.43, "volume": 2441.0}, {"date": "2019-01-03", "close": 7.05, "volume": 32434.0}, {"date": "2019-01-04", "close": 7.11, "volume": 7076.0}, {"date": "2019-01-07", "close": 7.11, "volume": 2000.0}, {"date": "2019-01-08", "close": 7.1, "volume": 600.0}, {"date": "2019-01-09", "close": 7.09, "volume": 200.0}, {"date": "2019-01-10", "close": 7.1, "volume": 16566.0}, {"date": "2019-01-11", "close": 7.02, "volume": 14386.0}, {"date": "2019-01-14", "close": 7.0, "volume": 7450.0}, {"date": "2019-01-15", "close": 7.0, "volume": 2322.0}, {"date": "2019-01-16", "close": 6.99, "volume": 4669.0}, {"date": "2019-01-17", "close": 6.88, "volume": 7187.0}, {"date": "2019-01-18", "close": 6.99, "volume": 1850.0}, {"date": "2019-01-22", "close": 6.99, "volume": 3224.0}, {"date": "2019-01-23", "close": 6.99, "volume": 1150.0}, {"date": "2019-01-24", "close": 7.0, "volume": 1500.0}, {"date": "2019-01-25", "close": 6.98, "volume": 8117.0}, {"date": "2019-01-28", "close": 6.95, "volume": 1400.0}, {"date": "2019-01-29", "close": 6.94, "volume": 7900.0}, {"date": "2019-01-30", "close": 6.95, "volume": 250.0}, {"date": "2019-01-31", "close": 6.9, "volume": 15550.0}, {"date": "2019-02-01", "close": 6.93, "volume": 3951.0}, {"date": "2019-02-04", "close": 6.95, "volume": 6000.0}, {"date": "2019-02-05", "close": 6.95, "volume": 2950.0}, {"date": "2019-02-06", "close": 6.95, "volume": 3023.0}, {"date": "2019-02-07", "close": 7.0, "volume": 4450.0}, {"date": "2019-02-08", "close": 7.02, "volume": 3682.0}, {"date": "2019-02-11", "close": 7.07, "volume": 335.0}, {"date": "2019-02-12", "close": 7.0, "volume": 2338.0}, {"date": "2019-02-13", "close": 7.0, "volume": 500.0}, {"date": "2019-02-14", "close": 7.0, "volume": 8900.0}, {"date": "2019-02-15", "close": 7.4, "volume": 1350.0}, {"date": "2019-02-19", "close": 7.3, "volume": 4500.0}, {"date": "2019-02-20", "close": 7.25, "volume": 1618.0}, {"date": "2019-02-21", "close": 7.3, "volume": 6764.0}, {"date": "2019-02-22", "close": 7.3, "volume": 1150.0}, {"date": "2019-02-25", "close": 7.3, "volume": 2300.0}, {"date": "2019-02-26", "close": 7.25, "volume": 7800.0}, {"date": "2019-02-27", "close": 7.28, "volume": 300.0}, {"date": "2019-02-28", "close": 7.4, "volume": 7709.0}, {"date": "2019-03-01", "close": 7.37, "volume": 5800.0}, {"date": "2019-03-04", "close": 7.35, "volume": 9700.0}, {"date": "2019-03-05", "close": 7.31, "volume": 1150.0}, {"date": "2019-03-06", "close": 7.35, "volume": 200.0}, {"date": "2019-03-07", "close": 7.35, "volume": 5427.0}, {"date": "2019-03-08", "close": 7.35, "volume": 4400.0}, {"date": "2019-03-11", "close": 7.4, "volume": 4585.0}, {"date": "2019-03-12", "close": 7.4, "volume": 765.0}, {"date": "2019-03-13", "close": 7.4, "volume": 600.0}, {"date": "2019-03-14", "close": 7.4, "volume": 1600.0}, {"date": "2019-03-15", "close": 7.48, "volume": 1850.0}, {"date": "2019-03-18", "close": 7.5, "volume": 1900.0}, {"date": "2019-03-19", "close": 7.4, "volume": 3600.0}, {"date": "2019-03-20", "close": 7.42, "volume": 3102.0}, {"date": "2019-03-21", "close": 7.44, "volume": 1950.0}, {"date": "2019-03-22", "close": 7.4, "volume": 650.0}, {"date": "2019-03-25", "close": 7.4, "volume": 10000.0}, {"date": "2019-03-26", "close": 7.5, "volume": 36617.0}, {"date": "2019-03-27", "close": 7.4, "volume": 17170.0}, {"date": "2019-03-28", "close": 7.4, "volume": 8460.0}, {"date": "2019-03-29", "close": 7.6, "volume": 38827.0}, {"date": "2019-04-01", "close": 7.65, "volume": 3069.0}, {"date": "2019-04-02", "close": 7.65, "volume": 1949.0}, {"date": "2019-04-03", "close": 7.6308, "volume": 700.0}, {"date": "2019-04-04", "close": 7.75, "volume": 4500.0}, {"date": "2019-04-05", "close": 7.75, "volume": 8200.0}, {"date": "2019-04-08", "close": 7.75, "volume": 1075.0}, {"date": "2019-04-09", "close": 7.95, "volume": 18802.0}, {"date": "2019-04-10", "close": 8.21, "volume": 16973.0}, {"date": "2019-04-11", "close": 8.35, "volume": 24976.0}, {"date": "2019-04-12", "close": 8.35, "volume": 2809.0}, {"date": "2019-04-15", "close": 8.43, "volume": 19900.0}, {"date": "2019-04-16", "close": 8.5, "volume": 7509.0}, {"date": "2019-04-17", "close": 8.45, "volume": 3601.0}, {"date": "2019-04-18", "close": 8.5, "volume": 6850.0}, {"date": "2019-04-22", "close": 8.5, "volume": 3153.0}, {"date": "2019-04-23", "close": 8.5, "volume": 950.0}, {"date": "2019-04-24", "close": 8.55, "volume": 2590.0}, {"date": "2019-04-25", "close": 8.6, "volume": 4338.0}, {"date": "2019-04-26", "close": 8.6, "volume": 265.0}, {"date": "2019-04-29", "close": 8.65, "volume": 3366.0}, {"date": "2019-04-30", "close": 8.7, "volume": 14370.0}, {"date": "2019-05-01", "close": 8.63, "volume": 4110.0}, {"date": "2019-05-02", "close": 8.65, "volume": 5785.0}, {"date": "2019-05-03", "close": 8.7, "volume": 350.0}, {"date": "2019-05-06", "close": 8.73, "volume": 5795.0}, {"date": "2019-05-07", "close": 8.73, "volume": 300.0}, {"date": "2019-05-08", "close": 8.73, "volume": 7907.0}, {"date": "2019-05-09", "close": 8.6, "volume": 3014.0}, {"date": "2019-05-10", "close": 8.75, "volume": 3929.0}, {"date": "2019-05-13", "close": 8.8, "volume": 15325.0}, {"date": "2019-05-14", "close": 8.89, "volume": 17350.0}, {"date": "2019-05-15", "close": 8.85, "volume": 2706.0}, {"date": "2019-05-16", "close": 8.85, "volume": 4260.0}, {"date": "2019-05-17", "close": 8.85, "volume": 2603.0}, {"date": "2019-05-20", "close": 8.85, "volume": 2176.0}, {"date": "2019-05-21", "close": 8.85, "volume": 5894.0}, {"date": "2019-05-22", "close": 8.85, "volume": 6600.0}, {"date": "2019-05-23", "close": 8.89, "volume": 6410.0}, {"date": "2019-05-24", "close": 8.83, "volume": 1000.0}, {"date": "2019-05-28", "close": 8.83, "volume": 3453.0}, {"date": "2019-05-29", "close": 8.83, "volume": 4005.0}, {"date": "2019-05-30", "close": 8.8, "volume": 5500.0}, {"date": "2019-05-31", "close": 8.85, "volume": 200.0}, {"date": "2019-06-03", "close": 8.85, "volume": 6067.0}, {"date": "2019-06-04", "close": 8.85, "volume": 1140.0}, {"date": "2019-06-05", "close": 8.85, "volume": 200.0}, {"date": "2019-06-06", "close": 8.9, "volume": 250.0}, {"date": "2019-06-07", "close": 8.9, "volume": 3400.0}, {"date": "2019-06-10", "close": 8.74, "volume": 26440.0}, {"date": "2019-06-11", "close": 8.575, "volume": 16551.0}, {"date": "2019-06-12", "close": 8.69, "volume": 2049.0}, {"date": "2019-06-13", "close": 8.705, "volume": 4100.0}, {"date": "2019-06-14", "close": 8.75, "volume": 300.0}, {"date": "2019-06-17", "close": 8.83, "volume": 1444.0}, {"date": "2019-06-18", "close": 8.8, "volume": 350.0}, {"date": "2019-06-19", "close": 8.8, "volume": 1901.0}, {"date": "2019-06-20", "close": 8.84, "volume": 1450.0}, {"date": "2019-06-21", "close": 8.8, "volume": 3050.0}, {"date": "2019-06-24", "close": 8.8, "volume": 1475.0}, {"date": "2019-06-25", "close": 8.8, "volume": 5800.0}, {"date": "2019-06-26", "close": 8.8, "volume": 1163.0}, {"date": "2019-06-27", "close": 8.8, "volume": 2050.0}, {"date": "2019-06-28", "close": 8.8, "volume": 3700.0}, {"date": "2019-07-01", "close": 8.8, "volume": 250.0}, {"date": "2019-07-02", "close": 8.85, "volume": 4265.0}, {"date": "2019-07-03", "close": 8.83, "volume": 1465.0}, {"date": "2019-07-05", "close": 8.84, "volume": 200.0}, {"date": "2019-07-08", "close": 8.84, "volume": 550.0}, {"date": "2019-07-09", "close": 8.84, "volume": 200.0}, {"date": "2019-07-10", "close": 8.85, "volume": 8344.0}, {"date": "2019-07-11", "close": 8.89, "volume": 3600.0}, {"date": "2019-07-12", "close": 8.9, "volume": 2500.0}, {"date": "2019-07-15", "close": 8.9, "volume": 1900.0}, {"date": "2019-07-16", "close": 8.975, "volume": 6691.0}, {"date": "2019-07-17", "close": 9.0, "volume": 3100.0}, {"date": "2019-07-18", "close": 9.0, "volume": 250.0}, {"date": "2019-07-19", "close": 9.0, "volume": 300.0}, {"date": "2019-07-22", "close": 9.0, "volume": 250.0}, {"date": "2019-07-23", "close": 8.95, "volume": 10210.0}, {"date": "2019-07-24", "close": 8.95, "volume": 250.0}, {"date": "2019-07-25", "close": 8.95, "volume": 1350.0}, {"date": "2019-07-26", "close": 8.95, "volume": 300.0}, {"date": "2019-07-29", "close": 8.9, "volume": 6706.0}, {"date": "2019-07-30", "close": 8.9, "volume": 600.0}, {"date": "2019-07-31", "close": 8.95, "volume": 6486.0}, {"date": "2019-08-01", "close": 8.87, "volume": 10590.0}, {"date": "2019-08-02", "close": 9.0, "volume": 400.0}, {"date": "2019-08-05", "close": 8.95, "volume": 5021.0}, {"date": "2019-08-06", "close": 9.0, "volume": 250.0}, {"date": "2019-08-07", "close": 9.0, "volume": 9480.0}, {"date": "2019-08-08", "close": 7.75, "volume": 26670.0}, {"date": "2019-08-09", "close": 7.99, "volume": 1350.0}, {"date": "2019-08-12", "close": 7.75, "volume": 4600.0}, {"date": "2019-08-13", "close": 7.75, "volume": 2600.0}, {"date": "2019-08-14", "close": 7.5, "volume": 14195.0}, {"date": "2019-08-15", "close": 7.5, "volume": 2897.0}, {"date": "2019-08-16", "close": 7.75, "volume": 2850.0}, {"date": "2019-08-19", "close": 7.74, "volume": 1100.0}, {"date": "2019-08-20", "close": 7.74, "volume": 1034.0}, {"date": "2019-08-21", "close": 7.74, "volume": 4075.0}, {"date": "2019-08-22", "close": 7.74, "volume": 1262.0}, {"date": "2019-08-23", "close": 7.74, "volume": 700.0}, {"date": "2019-08-26", "close": 7.72, "volume": 2349.0}, {"date": "2019-08-27", "close": 7.6, "volume": 4956.0}, {"date": "2019-08-28", "close": 7.7, "volume": 700.0}, {"date": "2019-08-29", "close": 7.7, "volume": 7800.0}, {"date": "2019-08-30", "close": 7.7, "volume": 7584.0}, {"date": "2019-09-03", "close": 7.6, "volume": 1665.0}, {"date": "2019-09-04", "close": 7.6, "volume": 3780.0}, {"date": "2019-09-05", "close": 7.6, "volume": 1625.0}, {"date": "2019-09-06", "close": 7.65, "volume": 1320.0}, {"date": "2019-09-09", "close": 7.7, "volume": 2000.0}, {"date": "2019-09-10", "close": 7.69, "volume": 2300.0}, {"date": "2019-09-11", "close": 7.7, "volume": 2600.0}, {"date": "2019-09-12", "close": 7.7, "volume": 2250.0}, {"date": "2019-09-13", "close": 7.7, "volume": 200.0}, {"date": "2019-09-16", "close": 7.69, "volume": 4000.0}, {"date": "2019-09-17", "close": 7.7, "volume": 6100.0}, {"date": "2019-09-18", "close": 7.7, "volume": 1549.0}, {"date": "2019-09-19", "close": 7.7, "volume": 1300.0}, {"date": "2019-09-20", "close": 7.7, "volume": 2250.0}, {"date": "2019-09-23", "close": 7.69, "volume": 10051.0}, {"date": "2019-09-24", "close": 7.68, "volume": 2650.0}, {"date": "2019-09-25", "close": 7.68, "volume": 201.0}, {"date": "2019-09-26", "close": 7.68, "volume": 3420.0}, {"date": "2019-09-27", "close": 7.68, "volume": 1840.0}, {"date": "2019-09-30", "close": 7.7, "volume": 2111.0}, {"date": "2019-10-01", "close": 7.7, "volume": 3550.0}, {"date": "2019-10-02", "close": 7.69, "volume": 9748.0}, {"date": "2019-10-03", "close": 7.7, "volume": 2000.0}, {"date": "2019-10-04", "close": 7.69, "volume": 11850.0}, {"date": "2019-10-07", "close": 7.7, "volume": 3050.0}, {"date": "2019-10-08", "close": 7.7, "volume": 3550.0}, {"date": "2019-10-09", "close": 7.7, "volume": 1000.0}, {"date": "2019-10-10", "close": 7.69, "volume": 6857.0}, {"date": "2019-10-11", "close": 7.69, "volume": 15188.0}, {"date": "2019-10-14", "close": 7.68, "volume": 800.0}, {"date": "2019-10-15", "close": 7.68, "volume": 5840.0}, {"date": "2019-10-16", "close": 7.7, "volume": 2200.0}, {"date": "2019-10-17", "close": 7.7, "volume": 3258.0}, {"date": "2019-10-18", "close": 7.6, "volume": 4764.0}, {"date": "2019-10-21", "close": 7.6, "volume": 200.0}, {"date": "2019-10-22", "close": 7.6, "volume": 2850.0}, {"date": "2019-10-23", "close": 7.66, "volume": 222.0}, {"date": "2019-10-24", "close": 7.6, "volume": 250.0}, {"date": "2019-10-25", "close": 7.6, "volume": 789.0}, {"date": "2019-10-28", "close": 7.6, "volume": 200.0}, {"date": "2019-10-29", "close": 7.6, "volume": 1500.0}, {"date": "2019-10-30", "close": 7.6, "volume": 3750.0}, {"date": "2019-10-31", "close": 7.6, "volume": 1390.0}, {"date": "2019-11-01", "close": 7.54, "volume": 7910.0}, {"date": "2019-11-04", "close": 7.52, "volume": 2308.0}, {"date": "2019-11-05", "close": 7.5, "volume": 700.0}, {"date": "2019-11-06", "close": 7.5, "volume": 607.0}, {"date": "2019-11-07", "close": 7.3, "volume": 18750.0}, {"date": "2019-11-08", "close": 7.55, "volume": 1615.0}, {"date": "2019-11-11", "close": 7.2, "volume": 1400.0}, {"date": "2019-11-12", "close": 7.2, "volume": 2300.0}, {"date": "2019-11-13", "close": 7.2, "volume": 2000.0}, {"date": "2019-11-14", "close": 7.15, "volume": 1200.0}, {"date": "2019-11-15", "close": 7.2, "volume": 400.0}, {"date": "2019-11-18", "close": 7.0, "volume": 1160.0}, {"date": "2019-11-19", "close": 7.05, "volume": 1057.0}, {"date": "2019-11-20", "close": 7.0, "volume": 1300.0}, {"date": "2019-11-21", "close": 6.99, "volume": 800.0}, {"date": "2019-11-22", "close": 6.99, "volume": 1050.0}, {"date": "2019-11-25", "close": 6.99, "volume": 1715.0}, {"date": "2019-11-26", "close": 6.98, "volume": 240.0}, {"date": "2019-11-27", "close": 6.98, "volume": 698.0}, {"date": "2019-11-29", "close": 6.98, "volume": 500.0}, {"date": "2019-12-02", "close": 6.97, "volume": 200.0}, {"date": "2019-12-03", "close": 6.97, "volume": 3500.0}, {"date": "2019-12-04", "close": 6.96, "volume": 200.0}, {"date": "2019-12-05", "close": 6.64, "volume": 11144.0}, {"date": "2019-12-06", "close": 6.61, "volume": 18936.0}, {"date": "2019-12-09", "close": 6.1, "volume": 45783.0}, {"date": "2019-12-10", "close": 6.44, "volume": 13000.0}, {"date": "2019-12-11", "close": 6.42, "volume": 4448.0}, {"date": "2019-12-12", "close": 6.3, "volume": 3578.0}, {"date": "2019-12-13", "close": 5.95, "volume": 59488.0}, {"date": "2019-12-16", "close": 6.1, "volume": 30693.0}, {"date": "2019-12-17", "close": 5.75, "volume": 80301.0}, {"date": "2019-12-18", "close": 5.55, "volume": 99291.0}, {"date": "2019-12-19", "close": 5.9, "volume": 7070.0}, {"date": "2019-12-20", "close": 6.0, "volume": 5420.0}, {"date": "2019-12-23", "close": 6.0, "volume": 24177.0}, {"date": "2019-12-24", "close": 6.0, "volume": 6707.0}, {"date": "2019-12-26", "close": 6.05, "volume": 1450.0}, {"date": "2019-12-27", "close": 6.2, "volume": 77640.0}, {"date": "2019-12-30", "close": 6.0, "volume": 11980.0}, {"date": "2019-12-31", "close": 6.0, "volume": 13478.0}, {"date": "2020-01-02", "close": 6.1, "volume": 1307.0}, {"date": "2020-01-03", "close": 6.1, "volume": 2413.0}, {"date": "2020-01-06", "close": 6.1, "volume": 4236.0}, {"date": "2020-01-07", "close": 6.1, "volume": 3777.0}, {"date": "2020-01-08", "close": 6.1, "volume": 200.0}, {"date": "2020-01-09", "close": 6.07, "volume": 2410.0}, {"date": "2020-01-10", "close": 6.04, "volume": 1878.0}, {"date": "2020-01-13", "close": 5.99, "volume": 3000.0}, {"date": "2020-01-14", "close": 5.99, "volume": 200.0}, {"date": "2020-01-15", "close": 5.99, "volume": 300.0}, {"date": "2020-01-16", "close": 5.99, "volume": 370.0}, {"date": "2020-01-17", "close": 6.04, "volume": 280.0}, {"date": "2020-01-21", "close": 6.0, "volume": 6725.0}, {"date": "2020-01-22", "close": 5.95, "volume": 1575.0}, {"date": "2020-01-23", "close": 5.83, "volume": 4052.0}, {"date": "2020-01-24", "close": 5.95, "volume": 652.0}, {"date": "2020-01-27", "close": 5.95, "volume": null}, {"date": "2020-01-28", "close": 5.98, "volume": 1050.0}, {"date": "2020-01-29", "close": 5.92, "volume": 300.0}, {"date": "2020-01-30", "close": 6.0, "volume": 9050.0}, {"date": "2020-01-31", "close": 5.99, "volume": 3460.0}, {"date": "2020-02-03", "close": 5.91, "volume": 425.0}, {"date": "2020-02-04", "close": 5.8, "volume": 7628.0}, {"date": "2020-02-05", "close": 5.75, "volume": 1098.0}, {"date": "2020-02-06", "close": 5.65, "volume": 7007.0}, {"date": "2020-02-07", "close": 5.775, "volume": 2086.0}, {"date": "2020-02-10", "close": 5.61, "volume": 5377.0}, {"date": "2020-02-11", "close": 5.6, "volume": 118417.0}, {"date": "2020-02-12", "close": 5.605, "volume": 100.0}, {"date": "2020-02-13", "close": 5.65, "volume": 740.0}, {"date": "2020-02-14", "close": 5.65, "volume": 6530.0}, {"date": "2020-02-18", "close": 6.05, "volume": 7942.0}, {"date": "2020-02-19", "close": 6.42, "volume": 2901.0}, {"date": "2020-02-20", "close": 6.16, "volume": 4694.0}, {"date": "2020-02-21", "close": 6.13, "volume": 8914.0}, {"date": "2020-02-24", "close": 5.98, "volume": 5507.0}, {"date": "2020-02-25", "close": 5.8, "volume": 1528.0}, {"date": "2020-02-26", "close": 5.75, "volume": 815.0}, {"date": "2020-02-27", "close": 6.0, "volume": 6140.0}, {"date": "2020-02-28", "close": 5.98, "volume": 300.0}, {"date": "2020-03-02", "close": 5.9, "volume": 2097.0}, {"date": "2020-03-03", "close": 6.05, "volume": 2611.0}, {"date": "2020-03-04", "close": 5.7, "volume": 10151.0}, {"date": "2020-03-05", "close": 5.68, "volume": 9457.0}, {"date": "2020-03-06", "close": 6.09, "volume": 4664.0}, {"date": "2020-03-09", "close": 5.5, "volume": 11133.0}, {"date": "2020-03-10", "close": 5.45, "volume": 2904.0}, {"date": "2020-03-11", "close": 5.49, "volume": 5393.0}, {"date": "2020-03-12", "close": 5.2, "volume": 10752.0}, {"date": "2020-03-13", "close": 5.2, "volume": 3175.0}, {"date": "2020-03-16", "close": 4.99, "volume": 3325.0}, {"date": "2020-03-17", "close": 4.99, "volume": 951.0}, {"date": "2020-03-18", "close": 4.45, "volume": 7162.0}, {"date": "2020-03-19", "close": 5.0, "volume": 7549.0}, {"date": "2020-03-20", "close": 5.0, "volume": 15981.0}, {"date": "2020-03-23", "close": 5.0, "volume": 1750.0}, {"date": "2020-03-24", "close": 5.0, "volume": 250.0}, {"date": "2020-03-25", "close": 5.0, "volume": 1200.0}, {"date": "2020-03-26", "close": 4.99, "volume": 4970.0}, {"date": "2020-03-27", "close": 4.97, "volume": 3448.0}, {"date": "2020-03-30", "close": 4.98, "volume": 669.0}, {"date": "2020-03-31", "close": 4.92, "volume": 6500.0}, {"date": "2020-04-01", "close": 4.99, "volume": 431.0}, {"date": "2020-04-02", "close": 5.0, "volume": 904.0}, {"date": "2020-04-03", "close": 4.79, "volume": 594.0}, {"date": "2020-04-06", "close": 4.9, "volume": 1669.0}, {"date": "2020-04-07", "close": 4.95, "volume": 7990.0}, {"date": "2020-04-08", "close": 4.9, "volume": 5234.0}, {"date": "2020-04-09", "close": 4.95, "volume": 2500.0}, {"date": "2020-04-13", "close": 4.8, "volume": 10563.0}, {"date": "2020-04-14", "close": 4.8, "volume": 2916.0}, {"date": "2020-04-15", "close": 4.8, "volume": 5300.0}, {"date": "2020-04-16", "close": 4.8, "volume": 5810.0}, {"date": "2020-04-17", "close": 4.79, "volume": 4120.0}, {"date": "2020-04-20", "close": 4.57, "volume": 2560.0}, {"date": "2020-04-21", "close": 4.64, "volume": 1989.0}, {"date": "2020-04-22", "close": 4.63, "volume": 1095.0}, {"date": "2020-04-23", "close": 4.7, "volume": 1046.0}, {"date": "2020-04-24", "close": 4.62, "volume": 5450.0}, {"date": "2020-04-27", "close": 4.498, "volume": 10329.0}, {"date": "2020-04-28", "close": 4.53, "volume": 2700.0}, {"date": "2020-04-29", "close": 4.9, "volume": 12900.0}, {"date": "2020-04-30", "close": 5.0, "volume": 2190.0}, {"date": "2020-05-01", "close": 5.0, "volume": 2284.0}, {"date": "2020-05-04", "close": 5.0, "volume": 106.0}, {"date": "2020-05-05", "close": 5.0, "volume": 3942.0}, {"date": "2020-05-06", "close": 4.99, "volume": 426.0}, {"date": "2020-05-07", "close": 4.99, "volume": null}, {"date": "2020-05-08", "close": 5.05, "volume": 2300.0}, {"date": "2020-05-11", "close": 5.0, "volume": 1870.0}, {"date": "2020-05-12", "close": 5.05, "volume": 1255.0}, {"date": "2020-05-13", "close": 5.05, "volume": 835.0}, {"date": "2020-05-14", "close": 4.6, "volume": 4448.0}, {"date": "2020-05-15", "close": 4.7, "volume": 965.0}, {"date": "2020-05-18", "close": 4.75, "volume": 2094.0}, {"date": "2020-05-19", "close": 4.75, "volume": 100.0}, {"date": "2020-05-20", "close": 4.75, "volume": 100.0}, {"date": "2020-05-21", "close": 4.71, "volume": 3150.0}, {"date": "2020-05-22", "close": 4.71, "volume": 905.0}, {"date": "2020-05-26", "close": 4.7, "volume": 1413.0}, {"date": "2020-05-27", "close": 4.73, "volume": 2601.0}, {"date": "2020-05-28", "close": 4.75, "volume": 2125.0}, {"date": "2020-05-29", "close": 4.8, "volume": 4160.0}, {"date": "2020-06-01", "close": 4.75, "volume": 1600.0}, {"date": "2020-06-02", "close": 4.45, "volume": 127635.0}, {"date": "2020-06-03", "close": 4.5, "volume": 11105.0}, {"date": "2020-06-04", "close": 4.67, "volume": 11719.0}, {"date": "2020-06-05", "close": 4.75, "volume": 13202.0}, {"date": "2020-06-08", "close": 5.0, "volume": 26512.0}, {"date": "2020-06-09", "close": 5.14, "volume": 10227.0}, {"date": "2020-06-10", "close": 5.0, "volume": 15640.0}, {"date": "2020-06-11", "close": 4.9, "volume": 7985.0}, {"date": "2020-06-12", "close": 5.2, "volume": 3631.0}, {"date": "2020-06-15", "close": 5.2, "volume": 102.0}, {"date": "2020-06-16", "close": 5.5, "volume": 12650.0}, {"date": "2020-06-17", "close": 5.45, "volume": 1400.0}, {"date": "2020-06-18", "close": 5.4, "volume": 4700.0}, {"date": "2020-06-19", "close": 5.94, "volume": 2120.0}, {"date": "2020-06-22", "close": 5.5, "volume": 3108.0}, {"date": "2020-06-23", "close": 5.8, "volume": 3456.0}, {"date": "2020-06-24", "close": 5.65, "volume": 300.0}, {"date": "2020-06-25", "close": 5.75, "volume": 1234.0}, {"date": "2020-06-26", "close": 5.78, "volume": 370.0}, {"date": "2020-06-29", "close": 5.77, "volume": 331.0}, {"date": "2020-06-30", "close": 5.67, "volume": 500.0}, {"date": "2020-07-01", "close": 5.78, "volume": 421.0}, {"date": "2020-07-02", "close": 5.78, "volume": null}, {"date": "2020-07-06", "close": 5.78, "volume": 733.0}, {"date": "2020-07-07", "close": 5.6, "volume": 3002.0}, {"date": "2020-07-08", "close": 5.4, "volume": 1100.0}, {"date": "2020-07-09", "close": 5.33, "volume": 900.0}, {"date": "2020-07-10", "close": 5.35, "volume": 3961.0}, {"date": "2020-07-13", "close": 5.42, "volume": 940.0}, {"date": "2020-07-14", "close": 5.42, "volume": null}, {"date": "2020-07-15", "close": 5.4, "volume": 1735.0}, {"date": "2020-07-16", "close": 5.5, "volume": 184.0}, {"date": "2020-07-17", "close": 5.32, "volume": 100.0}, {"date": "2020-07-20", "close": 5.32, "volume": null}, {"date": "2020-07-21", "close": 5.7, "volume": 2600.0}, {"date": "2020-07-22", "close": 5.7, "volume": 500.0}, {"date": "2020-07-23", "close": 5.57, "volume": 1100.0}, {"date": "2020-07-24", "close": 5.79, "volume": 593.0}, {"date": "2020-07-27", "close": 5.52, "volume": 4540.0}, {"date": "2020-07-28", "close": 5.5, "volume": 100.0}, {"date": "2020-07-29", "close": 5.65, "volume": 1433.0}, {"date": "2020-07-30", "close": 5.65, "volume": null}, {"date": "2020-07-31", "close": 5.65, "volume": 300.0}, {"date": "2020-08-03", "close": 5.59, "volume": 720.0}, {"date": "2020-08-04", "close": 5.8, "volume": 2310.0}, {"date": "2020-08-05", "close": 5.84, "volume": 100.0}, {"date": "2020-08-06", "close": 5.84, "volume": 155.0}, {"date": "2020-08-07", "close": 5.84, "volume": 300.0}, {"date": "2020-08-10", "close": 5.84, "volume": null}, {"date": "2020-08-11", "close": 5.84, "volume": 993.0}, {"date": "2020-08-12", "close": 5.84, "volume": null}, {"date": "2020-08-13", "close": 5.75, "volume": 100.0}, {"date": "2020-08-14", "close": 6.03, "volume": 2865.0}, {"date": "2020-08-17", "close": 6.0, "volume": 516.0}, {"date": "2020-08-18", "close": 5.95, "volume": 700.0}, {"date": "2020-08-19", "close": 5.95, "volume": null}, {"date": "2020-08-20", "close": 5.89, "volume": 700.0}, {"date": "2020-08-21", "close": 5.99, "volume": 4993.0}, {"date": "2020-08-24", "close": 5.99, "volume": null}, {"date": "2020-08-25", "close": 5.95, "volume": 1000.0}, {"date": "2020-08-26", "close": 5.95, "volume": null}, {"date": "2020-08-27", "close": 5.93, "volume": 1788.0}, {"date": "2020-08-28", "close": 5.92, "volume": 1255.0}, {"date": "2020-08-31", "close": 5.87, "volume": 435.0}, {"date": "2020-09-01", "close": 5.85, "volume": 1830.0}, {"date": "2020-09-02", "close": 5.8, "volume": 3464.0}, {"date": "2020-09-03", "close": 5.8, "volume": null}, {"date": "2020-09-04", "close": 5.87, "volume": 4352.0}, {"date": "2020-09-08", "close": 5.95, "volume": 100.0}, {"date": "2020-09-09", "close": 6.01, "volume": 780.0}, {"date": "2020-09-10", "close": 6.05, "volume": 930.0}, {"date": "2020-09-11", "close": 6.05, "volume": 1275.0}, {"date": "2020-09-14", "close": 6.06, "volume": 200.0}, {"date": "2020-09-15", "close": 6.15, "volume": 2800.0}, {"date": "2020-09-16", "close": 6.15, "volume": 593.0}, {"date": "2020-09-17", "close": 6.15, "volume": 100.0}, {"date": "2020-09-18", "close": 6.13, "volume": 3520.0}, {"date": "2020-09-21", "close": 6.15, "volume": 2890.0}, {"date": "2020-09-22", "close": 6.0, "volume": 2050.0}, {"date": "2020-09-23", "close": 6.0, "volume": 250.0}, {"date": "2020-09-24", "close": 6.0, "volume": 1000.0}, {"date": "2020-09-25", "close": 6.0, "volume": 800.0}, {"date": "2020-09-28", "close": 6.0, "volume": 2131.0}, {"date": "2020-09-29", "close": 6.08, "volume": 1050.0}, {"date": "2020-09-30", "close": 6.15, "volume": 1000.0}, {"date": "2020-10-01", "close": 6.15, "volume": 200.0}, {"date": "2020-10-02", "close": 6.2, "volume": 2895.0}, {"date": "2020-10-05", "close": 6.2, "volume": 2763.0}, {"date": "2020-10-06", "close": 6.21, "volume": 4625.0}, {"date": "2020-10-07", "close": 6.35, "volume": 785.0}, {"date": "2020-10-08", "close": 6.4, "volume": 800.0}, {"date": "2020-10-09", "close": 6.5, "volume": 3950.0}, {"date": "2020-10-12", "close": 6.5, "volume": 1300.0}, {"date": "2020-10-13", "close": 6.6, "volume": 1310.0}, {"date": "2020-10-14", "close": 6.85, "volume": 900.0}, {"date": "2020-10-15", "close": 6.6, "volume": 820.0}, {"date": "2020-10-16", "close": 6.9, "volume": 4057.0}, {"date": "2020-10-19", "close": 6.9, "volume": 3240.0}, {"date": "2020-10-20", "close": 6.9, "volume": 560.0}, {"date": "2020-10-21", "close": 7.0, "volume": 478.0}, {"date": "2020-10-22", "close": 7.0, "volume": 11320.0}, {"date": "2020-10-23", "close": 7.09, "volume": 2850.0}, {"date": "2020-10-26", "close": 7.05, "volume": 1300.0}, {"date": "2020-10-27", "close": 7.09, "volume": 825.0}, {"date": "2020-10-28", "close": 7.09, "volume": 2065.0}, {"date": "2020-10-29", "close": 7.15, "volume": 7356.0}, {"date": "2020-10-30", "close": 7.15, "volume": 2500.0}, {"date": "2020-11-02", "close": 7.15, "volume": 2470.0}, {"date": "2020-11-03", "close": 7.25, "volume": 3365.0}, {"date": "2020-11-04", "close": 7.2, "volume": 804.0}, {"date": "2020-11-05", "close": 7.19, "volume": 7456.0}, {"date": "2020-11-06", "close": 7.2, "volume": 1100.0}, {"date": "2020-11-09", "close": 7.2, "volume": 1109.0}, {"date": "2020-11-10", "close": 7.82, "volume": 11776.0}, {"date": "2020-11-11", "close": 7.9, "volume": 6800.0}, {"date": "2020-11-12", "close": 8.0, "volume": 18774.0}, {"date": "2020-11-13", "close": 8.2, "volume": 16103.0}, {"date": "2020-11-16", "close": 8.25, "volume": 6201.0}, {"date": "2020-11-17", "close": 8.08, "volume": 4786.0}, {"date": "2020-11-18", "close": 7.975, "volume": 4912.0}, {"date": "2020-11-19", "close": 7.98, "volume": 14163.0}, {"date": "2020-11-20", "close": 8.12, "volume": 9171.0}, {"date": "2020-11-23", "close": 8.073, "volume": 2226.0}, {"date": "2020-11-24", "close": 8.3, "volume": 12315.0}, {"date": "2020-11-25", "close": 8.3169, "volume": 8907.0}, {"date": "2020-11-27", "close": 8.3316, "volume": 4407.0}, {"date": "2020-11-30", "close": 8.3934, "volume": 6668.0}, {"date": "2020-12-01", "close": 8.48, "volume": 13310.0}, {"date": "2020-12-02", "close": 8.65, "volume": 26529.0}, {"date": "2020-12-03", "close": 8.7, "volume": 12872.0}, {"date": "2020-12-04", "close": 8.75, "volume": 9012.0}, {"date": "2020-12-07", "close": 8.85, "volume": 7384.0}, {"date": "2020-12-08", "close": 8.98, "volume": 18377.0}, {"date": "2020-12-09", "close": 8.9, "volume": 6321.0}, {"date": "2020-12-10", "close": 8.94, "volume": 3615.0}, {"date": "2020-12-11", "close": 8.8797, "volume": 3810.0}, {"date": "2020-12-14", "close": 8.91, "volume": 10731.0}, {"date": "2020-12-15", "close": 8.801, "volume": 7492.0}, {"date": "2020-12-16", "close": 8.98, "volume": 13261.0}, {"date": "2020-12-17", "close": 9.0, "volume": 7163.0}, {"date": "2020-12-18", "close": 9.15, "volume": 3907.0}, {"date": "2020-12-21", "close": 9.265, "volume": 17175.0}, {"date": "2020-12-22", "close": 9.14, "volume": 5560.0}, {"date": "2020-12-23", "close": 9.09, "volume": 23566.0}, {"date": "2020-12-24", "close": 9.0834, "volume": 5125.0}, {"date": "2020-12-28", "close": 9.35, "volume": 4076.0}, {"date": "2020-12-29", "close": 9.25, "volume": 11117.0}, {"date": "2020-12-30", "close": 9.45, "volume": 7266.0}, {"date": "2020-12-31", "close": 9.45, "volume": 7164.0}, {"date": "2021-01-04", "close": 9.2987, "volume": 1971.0}, {"date": "2021-01-05", "close": 9.3, "volume": 1811.0}, {"date": "2021-01-06", "close": 9.55, "volume": 8717.0}, {"date": "2021-01-07", "close": 9.355, "volume": 9038.0}, {"date": "2021-01-08", "close": 9.3, "volume": 7456.0}, {"date": "2021-01-11", "close": 9.53, "volume": 6202.0}, {"date": "2021-01-12", "close": 9.397, "volume": 16485.0}, {"date": "2021-01-13", "close": 9.819, "volume": 2812.0}, {"date": "2021-01-14", "close": 10.115, "volume": 49082.0}, {"date": "2021-01-15", "close": 10.09, "volume": 12249.0}, {"date": "2021-01-19", "close": 10.7478, "volume": 29965.0}, {"date": "2021-01-20", "close": 10.875, "volume": 29038.0}, {"date": "2021-01-21", "close": 10.9, "volume": 12822.0}, {"date": "2021-01-22", "close": 10.8813, "volume": 7214.0}, {"date": "2021-01-25", "close": 11.0, "volume": 16602.0}, {"date": "2021-01-26", "close": 11.25, "volume": 20687.0}, {"date": "2021-01-27", "close": 10.88, "volume": 10797.0}, {"date": "2021-01-28", "close": 10.65, "volume": 11923.0}, {"date": "2021-01-29", "close": 11.01, "volume": 46258.0}, {"date": "2021-02-01", "close": 10.9899, "volume": 6554.0}, {"date": "2021-02-02", "close": 10.95, "volume": 20175.0}, {"date": "2021-02-03", "close": 10.85, "volume": 12709.0}, {"date": "2021-02-04", "close": 11.08, "volume": 10063.0}, {"date": "2021-02-05", "close": 11.12, "volume": 19571.0}, {"date": "2021-02-08", "close": 11.15, "volume": 1704.0}, {"date": "2021-02-09", "close": 11.15, "volume": 7645.0}, {"date": "2021-02-10", "close": 11.11, "volume": 4707.0}, {"date": "2021-02-11", "close": 11.1244, "volume": 5497.0}, {"date": "2021-02-12", "close": 11.15, "volume": 6289.0}, {"date": "2021-02-16", "close": 11.409, "volume": 14365.0}, {"date": "2021-02-17", "close": 11.4, "volume": 24275.0}, {"date": "2021-02-18", "close": 11.275, "volume": 11070.0}, {"date": "2021-02-19", "close": 11.545, "volume": 32385.0}, {"date": "2021-02-22", "close": 11.55, "volume": 12447.0}, {"date": "2021-02-23", "close": 11.73, "volume": 18091.0}, {"date": "2021-02-24", "close": 11.8467, "volume": 27334.0}, {"date": "2021-02-25", "close": 12.09, "volume": 17253.0}, {"date": "2021-02-26", "close": 12.25, "volume": 24366.0}, {"date": "2021-03-01", "close": 12.5597, "volume": 47822.0}, {"date": "2021-03-02", "close": 12.9, "volume": 24894.0}, {"date": "2021-03-03", "close": 12.99, "volume": 17851.0}, {"date": "2021-03-04", "close": 11.38, "volume": 27397.0}, {"date": "2021-03-05", "close": 12.08, "volume": 14630.0}, {"date": "2021-03-08", "close": 11.72, "volume": 15342.0}, {"date": "2021-03-09", "close": 12.39, "volume": 16440.0}, {"date": "2021-03-10", "close": 12.3334, "volume": 11694.0}, {"date": "2021-03-11", "close": 12.99, "volume": 16827.0}, {"date": "2021-03-12", "close": 12.9013, "volume": 6448.0}, {"date": "2021-03-15", "close": 13.04, "volume": 13730.0}, {"date": "2021-03-16", "close": 12.83, "volume": 7159.0}, {"date": "2021-03-17", "close": 12.56, "volume": 24777.0}, {"date": "2021-03-18", "close": 12.61, "volume": 21341.0}, {"date": "2021-03-19", "close": 12.92, "volume": 102561.0}, {"date": "2021-03-22", "close": 12.84, "volume": 33397.0}, {"date": "2021-03-23", "close": 12.0, "volume": 21746.0}, {"date": "2021-03-24", "close": 12.49, "volume": 22914.0}, {"date": "2021-03-25", "close": 12.17, "volume": 8560.0}, {"date": "2021-03-26", "close": 11.77, "volume": 13975.0}, {"date": "2021-03-29", "close": 11.52, "volume": 9080.0}, {"date": "2021-03-30", "close": 12.14, "volume": 16973.0}, {"date": "2021-03-31", "close": 11.96, "volume": 12404.0}, {"date": "2021-04-01", "close": 12.74, "volume": 29541.0}, {"date": "2021-04-05", "close": 12.33, "volume": 11369.0}, {"date": "2021-04-06", "close": 12.25, "volume": 4503.0}, {"date": "2021-04-07", "close": 12.16, "volume": 7026.0}, {"date": "2021-04-08", "close": 11.755, "volume": 10004.0}, {"date": "2021-04-09", "close": 11.7863, "volume": 3441.0}, {"date": "2021-04-12", "close": 11.0, "volume": 18575.0}, {"date": "2021-04-13", "close": 11.01, "volume": 16264.0}, {"date": "2021-04-14", "close": 11.36, "volume": 5715.0}, {"date": "2021-04-15", "close": 11.28, "volume": 9358.0}, {"date": "2021-04-16", "close": 11.62, "volume": 7224.0}, {"date": "2021-04-19", "close": 11.5, "volume": 7506.0}, {"date": "2021-04-20", "close": 10.9925, "volume": 5658.0}, {"date": "2021-04-21", "close": 11.21, "volume": 22667.0}, {"date": "2021-04-22", "close": 11.29, "volume": 725.0}, {"date": "2021-04-23", "close": 11.945, "volume": 12997.0}, {"date": "2021-04-26", "close": 12.28, "volume": 10929.0}, {"date": "2021-04-27", "close": 12.0717, "volume": 21569.0}, {"date": "2021-04-28", "close": 12.29, "volume": 5701.0}, {"date": "2021-04-29", "close": 12.21, "volume": 7174.0}, {"date": "2021-04-30", "close": 12.73, "volume": 17390.0}, {"date": "2021-05-03", "close": 12.6, "volume": 8170.0}, {"date": "2021-05-04", "close": 12.7362, "volume": 8597.0}, {"date": "2021-05-05", "close": 12.75, "volume": 9094.0}, {"date": "2021-05-06", "close": 12.78, "volume": 2996.0}, {"date": "2021-05-07", "close": 13.0, "volume": 11527.0}, {"date": "2021-05-10", "close": 12.84, "volume": 5484.0}, {"date": "2021-05-11", "close": 13.55, "volume": 34504.0}, {"date": "2021-05-12", "close": 14.15, "volume": 27642.0}, {"date": "2021-05-13", "close": 14.15, "volume": 46085.0}, {"date": "2021-05-14", "close": 14.34, "volume": 24899.0}, {"date": "2021-05-17", "close": 15.4, "volume": 138828.0}, {"date": "2021-05-18", "close": 15.13, "volume": 15080.0}, {"date": "2021-05-19", "close": 15.1, "volume": 45942.0}, {"date": "2021-05-20", "close": 16.18, "volume": 22513.0}, {"date": "2021-05-21", "close": 15.48, "volume": 44412.0}, {"date": "2021-05-24", "close": 16.41, "volume": 55377.0}, {"date": "2021-05-25", "close": 16.41, "volume": 37954.0}, {"date": "2021-05-26", "close": 16.66, "volume": 20894.0}, {"date": "2021-05-27", "close": 16.87, "volume": 60839.0}, {"date": "2021-05-28", "close": 17.75, "volume": 65635.0}, {"date": "2021-06-01", "close": 18.97, "volume": 118639.0}, {"date": "2021-06-02", "close": 18.75, "volume": 33616.0}, {"date": "2021-06-03", "close": 17.0, "volume": 85244.0}, {"date": "2021-06-04", "close": 17.35, "volume": 16219.0}, {"date": "2021-06-07", "close": 19.18, "volume": 95302.0}, {"date": "2021-06-08", "close": 19.48, "volume": 43044.0}, {"date": "2021-06-09", "close": 20.56, "volume": 122574.0}, {"date": "2021-06-10", "close": 20.57, "volume": 68912.0}, {"date": "2021-06-11", "close": 20.447, "volume": 23505.0}, {"date": "2021-06-14", "close": 21.04, "volume": 63192.0}, {"date": "2021-06-15", "close": 20.84, "volume": 34033.0}, {"date": "2021-06-16", "close": 20.9, "volume": 46951.0}, {"date": "2021-06-17", "close": 20.17, "volume": 39384.0}, {"date": "2021-06-18", "close": 20.11, "volume": 28587.0}, {"date": "2021-06-21", "close": 21.15, "volume": 48778.0}, {"date": "2021-06-22", "close": 21.2, "volume": 52033.0}, {"date": "2021-06-23", "close": 21.06, "volume": 18518.0}, {"date": "2021-06-24", "close": 22.0, "volume": 44368.0}, {"date": "2021-06-25", "close": 21.82, "volume": 53567.0}, {"date": "2021-06-28", "close": 23.55, "volume": 73290.0}, {"date": "2021-06-29", "close": 23.6, "volume": 28592.0}, {"date": "2021-06-30", "close": 23.6, "volume": 32075.0}, {"date": "2021-07-01", "close": 23.25, "volume": 25694.0}, {"date": "2021-07-02", "close": 23.01, "volume": 23770.0}, {"date": "2021-07-06", "close": 23.83, "volume": 51405.0}, {"date": "2021-07-07", "close": 24.69, "volume": 85367.0}, {"date": "2021-07-08", "close": 23.94, "volume": 38791.0}, {"date": "2021-07-09", "close": 23.4, "volume": 23985.0}, {"date": "2021-07-12", "close": 25.01, "volume": 43874.0}, {"date": "2021-07-13", "close": 25.25, "volume": 40785.0}, {"date": "2021-07-14", "close": 25.49, "volume": 39743.0}, {"date": "2021-07-15", "close": 19.29, "volume": 228818.0}, {"date": "2021-07-16", "close": 17.74, "volume": 184429.0}, {"date": "2021-07-19", "close": 17.92, "volume": 107534.0}, {"date": "2021-07-20", "close": 18.3, "volume": 34386.0}, {"date": "2021-07-21", "close": 19.08, "volume": 39388.0}, {"date": "2021-07-22", "close": 18.93, "volume": 18303.0}, {"date": "2021-07-23", "close": 18.31, "volume": 23693.0}, {"date": "2021-07-26", "close": 17.15, "volume": 28097.0}, {"date": "2021-07-27", "close": 17.35, "volume": 24098.0}, {"date": "2021-07-28", "close": 17.58, "volume": 14549.0}, {"date": "2021-07-29", "close": 17.69, "volume": 13977.0}, {"date": "2021-07-30", "close": 17.7, "volume": 4823.0}, {"date": "2021-08-02", "close": 17.53, "volume": 11692.0}, {"date": "2021-08-03", "close": 17.29, "volume": 10987.0}, {"date": "2021-08-04", "close": 17.51, "volume": 5274.0}, {"date": "2021-08-05", "close": 16.95, "volume": 8828.0}, {"date": "2021-08-06", "close": 17.0, "volume": 9466.0}, {"date": "2021-08-09", "close": 15.38, "volume": 46341.0}, {"date": "2021-08-10", "close": 17.42, "volume": 41607.0}, {"date": "2021-08-11", "close": 18.99, "volume": 37382.0}, {"date": "2021-08-12", "close": 18.74, "volume": 21490.0}, {"date": "2021-08-13", "close": 19.0, "volume": 51974.0}, {"date": "2021-08-16", "close": 18.51, "volume": 90132.0}, {"date": "2021-08-17", "close": 18.98, "volume": 24371.0}, {"date": "2021-08-18", "close": 19.04, "volume": 35028.0}, {"date": "2021-08-19", "close": 18.7, "volume": 45718.0}, {"date": "2021-08-20", "close": 18.79, "volume": 3911.0}, {"date": "2021-08-23", "close": 18.915, "volume": 9849.0}, {"date": "2021-08-24", "close": 18.93, "volume": 10491.0}, {"date": "2021-08-25", "close": 18.92, "volume": 11798.0}, {"date": "2021-08-26", "close": 18.94, "volume": 7081.0}, {"date": "2021-08-27", "close": 18.75, "volume": 12604.0}, {"date": "2021-08-30", "close": 18.84, "volume": 19237.0}, {"date": "2021-08-31", "close": 18.68, "volume": 7896.0}, {"date": "2021-09-01", "close": 18.18, "volume": 9801.0}, {"date": "2021-09-02", "close": 18.36, "volume": 4290.0}, {"date": "2021-09-03", "close": 18.55, "volume": 5488.0}, {"date": "2021-09-07", "close": 17.87, "volume": 12575.0}, {"date": "2021-09-08", "close": 17.12, "volume": 9759.0}, {"date": "2021-09-09", "close": 16.82, "volume": 12895.0}, {"date": "2021-09-10", "close": 16.99, "volume": 14326.0}, {"date": "2021-09-13", "close": 16.92, "volume": 7044.0}, {"date": "2021-09-14", "close": 15.88, "volume": 36197.0}, {"date": "2021-09-15", "close": 15.97, "volume": 12210.0}, {"date": "2021-09-16", "close": 16.08, "volume": 7124.0}, {"date": "2021-09-17", "close": 16.45, "volume": 14011.0}, {"date": "2021-09-20", "close": 14.595, "volume": 34540.0}, {"date": "2021-09-21", "close": 15.04, "volume": 16038.0}, {"date": "2021-09-22", "close": 15.95, "volume": 9645.0}, {"date": "2021-09-23", "close": 15.095, "volume": 49904.0}, {"date": "2021-09-24", "close": 14.6, "volume": 31183.0}, {"date": "2021-09-27", "close": 14.0, "volume": 39691.0}, {"date": "2021-09-28", "close": 13.95, "volume": 21010.0}, {"date": "2021-09-29", "close": 13.5, "volume": 34215.0}, {"date": "2021-09-30", "close": 13.87, "volume": 87207.0}, {"date": "2021-10-01", "close": 15.54, "volume": 23747.0}, {"date": "2021-10-04", "close": 14.9, "volume": 20503.0}, {"date": "2021-10-05", "close": 15.03, "volume": 19307.0}, {"date": "2021-10-06", "close": 15.45, "volume": 13078.0}, {"date": "2021-10-07", "close": 15.26, "volume": 20023.0}, {"date": "2021-10-08", "close": 15.71, "volume": 5464.0}, {"date": "2021-10-11", "close": 15.64, "volume": 10923.0}, {"date": "2021-10-12", "close": 16.98, "volume": 54249.0}, {"date": "2021-10-13", "close": 17.148, "volume": 40532.0}, {"date": "2021-10-14", "close": 17.72, "volume": 23347.0}, {"date": "2021-10-15", "close": 17.98, "volume": 17006.0}, {"date": "2021-10-18", "close": 17.22, "volume": 14632.0}, {"date": "2021-10-19", "close": 17.48, "volume": 18715.0}, {"date": "2021-10-20", "close": 18.35, "volume": 12448.0}, {"date": "2021-10-21", "close": 17.89, "volume": 8849.0}, {"date": "2021-10-22", "close": 17.795, "volume": 6266.0}, {"date": "2021-10-25", "close": 18.06, "volume": 29004.0}, {"date": "2021-10-26", "close": 17.885, "volume": 20979.0}, {"date": "2021-10-27", "close": 17.91, "volume": 7919.0}, {"date": "2021-10-28", "close": 18.5, "volume": 32442.0}, {"date": "2021-10-29", "close": 20.0, "volume": 32469.0}, {"date": "2021-11-01", "close": 20.29, "volume": 20631.0}, {"date": "2021-11-02", "close": 20.31, "volume": 7496.0}, {"date": "2021-11-03", "close": 19.49, "volume": 21033.0}, {"date": "2021-11-04", "close": 19.86, "volume": 12322.0}, {"date": "2021-11-05", "close": 19.5, "volume": 20821.0}, {"date": "2021-11-08", "close": 22.5, "volume": 61482.0}, {"date": "2021-11-09", "close": 22.45, "volume": 48580.0}, {"date": "2021-11-10", "close": 24.0, "volume": 48445.0}, {"date": "2021-11-11", "close": 22.9, "volume": 45700.0}, {"date": "2021-11-12", "close": 23.36, "volume": 45315.0}, {"date": "2021-11-15", "close": 23.3, "volume": 16787.0}, {"date": "2021-11-16", "close": 24.52, "volume": 32543.0}, {"date": "2021-11-17", "close": 27.72, "volume": 112425.0}, {"date": "2021-11-18", "close": 32.27, "volume": 216933.0}, {"date": "2021-11-19", "close": 32.76, "volume": 151405.0}, {"date": "2021-11-22", "close": 32.15, "volume": 69343.0}, {"date": "2021-11-23", "close": 30.05, "volume": 99337.0}, {"date": "2021-11-24", "close": 31.65, "volume": 29195.0}, {"date": "2021-11-26", "close": 31.31, "volume": 14065.0}, {"date": "2021-11-29", "close": 34.9, "volume": 105700.0}, {"date": "2021-11-30", "close": 37.0, "volume": 93258.0}, {"date": "2021-12-01", "close": 35.78, "volume": 58287.0}, {"date": "2021-12-02", "close": 34.63, "volume": 47540.0}, {"date": "2021-12-03", "close": 31.29, "volume": 64440.0}, {"date": "2021-12-06", "close": 33.83, "volume": 38636.0}, {"date": "2021-12-07", "close": 35.7, "volume": 61826.0}, {"date": "2021-12-08", "close": 36.0, "volume": 28305.0}, {"date": "2021-12-09", "close": 36.03, "volume": 22884.0}, {"date": "2021-12-10", "close": 36.71, "volume": 37656.0}, {"date": "2021-12-13", "close": 35.97, "volume": 29209.0}, {"date": "2021-12-14", "close": 37.03, "volume": 23158.0}, {"date": "2021-12-15", "close": 40.19, "volume": 57772.0}, {"date": "2021-12-16", "close": 38.69, "volume": 111691.0}, {"date": "2021-12-17", "close": 41.84, "volume": 53692.0}, {"date": "2021-12-20", "close": 40.57, "volume": 41547.0}, {"date": "2021-12-21", "close": 40.88, "volume": 32126.0}, {"date": "2021-12-22", "close": 44.17, "volume": 65518.0}, {"date": "2021-12-23", "close": 47.02, "volume": 66703.0}, {"date": "2021-12-27", "close": 46.0, "volume": 64745.0}, {"date": "2021-12-28", "close": 47.63, "volume": 35705.0}, {"date": "2021-12-29", "close": 44.26, "volume": 79962.0}, {"date": "2021-12-30", "close": 46.6, "volume": 44748.0}, {"date": "2021-12-31", "close": 47.0, "volume": 60996.0}, {"date": "2022-01-03", "close": 36.64, "volume": 267498.0}, {"date": "2022-01-04", "close": 38.63, "volume": 56742.0}, {"date": "2022-01-05", "close": 37.29, "volume": 72801.0}, {"date": "2022-01-06", "close": 38.9, "volume": 49752.0}, {"date": "2022-01-07", "close": 38.94, "volume": 39156.0}, {"date": "2022-01-10", "close": 36.21, "volume": 27682.0}, {"date": "2022-01-11", "close": 32.63, "volume": 116505.0}, {"date": "2022-01-12", "close": 33.15, "volume": 61243.0}, {"date": "2022-01-13", "close": 32.92, "volume": 47583.0}, {"date": "2022-01-14", "close": 27.38, "volume": 201306.0}, {"date": "2022-01-18", "close": 26.82, "volume": 56935.0}, {"date": "2022-01-19", "close": 26.74, "volume": 42642.0}, {"date": "2022-01-20", "close": 26.72, "volume": 14298.0}, {"date": "2022-01-21", "close": 24.82, "volume": 39284.0}, {"date": "2022-01-24", "close": 24.97, "volume": 60022.0}, {"date": "2022-01-25", "close": 24.3, "volume": 19907.0}, {"date": "2022-01-26", "close": 24.02, "volume": 44721.0}, {"date": "2022-01-27", "close": 23.25, "volume": 25333.0}, {"date": "2022-01-28", "close": 23.03, "volume": 11483.0}, {"date": "2022-01-31", "close": 25.3, "volume": 38458.0}, {"date": "2022-02-01", "close": 26.55, "volume": 35656.0}, {"date": "2022-02-02", "close": 27.45, "volume": 35590.0}, {"date": "2022-02-03", "close": 26.3, "volume": 30771.0}, {"date": "2022-02-04", "close": 26.84, "volume": 30066.0}, {"date": "2022-02-07", "close": 27.06, "volume": 36925.0}, {"date": "2022-02-08", "close": 27.8, "volume": 15750.0}, {"date": "2022-02-09", "close": 27.83, "volume": 28259.0}, {"date": "2022-02-10", "close": 27.03, "volume": 25784.0}, {"date": "2022-02-11", "close": 26.12, "volume": 22205.0}, {"date": "2022-02-14", "close": 22.97, "volume": 62888.0}, {"date": "2022-02-15", "close": 23.44, "volume": 15694.0}, {"date": "2022-02-16", "close": 23.92, "volume": 12659.0}, {"date": "2022-02-17", "close": 23.2, "volume": 13427.0}, {"date": "2022-02-18", "close": 22.91, "volume": 15788.0}, {"date": "2022-02-22", "close": 21.31, "volume": 79585.0}, {"date": "2022-02-23", "close": 21.5, "volume": 19154.0}, {"date": "2022-02-24", "close": 21.6, "volume": 36631.0}, {"date": "2022-02-25", "close": 23.4, "volume": 20336.0}, {"date": "2022-02-28", "close": 23.81, "volume": 39020.0}, {"date": "2022-03-01", "close": 21.69, "volume": 29183.0}, {"date": "2022-03-02", "close": 21.4, "volume": 32852.0}, {"date": "2022-03-03", "close": 19.92, "volume": 55347.0}, {"date": "2022-03-04", "close": 21.77, "volume": 24084.0}, {"date": "2022-03-07", "close": 21.78, "volume": 33848.0}, {"date": "2022-03-08", "close": 21.87, "volume": 10921.0}, {"date": "2022-03-09", "close": 22.8767, "volume": 21699.0}, {"date": "2022-03-10", "close": 23.32, "volume": 11955.0}, {"date": "2022-03-11", "close": 22.43, "volume": 13584.0}, {"date": "2022-03-14", "close": 22.18, "volume": 13779.0}, {"date": "2022-03-15", "close": 22.14, "volume": 13709.0}, {"date": "2022-03-16", "close": 22.07, "volume": 38298.0}, {"date": "2022-03-17", "close": 21.75, "volume": 19474.0}, {"date": "2022-03-18", "close": 22.26, "volume": 20584.0}, {"date": "2022-03-21", "close": 22.2, "volume": 12955.0}, {"date": "2022-03-22", "close": 22.55, "volume": 17767.0}, {"date": "2022-03-23", "close": 22.1, "volume": 5873.0}, {"date": "2022-03-24", "close": 21.56, "volume": 17165.0}, {"date": "2022-03-25", "close": 22.0, "volume": 19452.0}, {"date": "2022-03-28", "close": 20.32, "volume": 25299.0}, {"date": "2022-03-29", "close": 20.5, "volume": 25083.0}, {"date": "2022-03-30", "close": 20.1, "volume": 22734.0}, {"date": "2022-03-31", "close": 17.75, "volume": 68264.0}, {"date": "2022-04-01", "close": 18.15, "volume": 39017.0}, {"date": "2022-04-04", "close": 19.36, "volume": 9452.0}, {"date": "2022-04-05", "close": 19.17, "volume": 16231.0}, {"date": "2022-04-06", "close": 18.02, "volume": 28737.0}, {"date": "2022-04-07", "close": 18.49, "volume": 7649.0}, {"date": "2022-04-08", "close": 17.5, "volume": 11208.0}, {"date": "2022-04-11", "close": 17.43, "volume": 8904.0}, {"date": "2022-04-12", "close": 17.66, "volume": 8783.0}, {"date": "2022-04-13", "close": 17.38, "volume": 18978.0}, {"date": "2022-04-14", "close": 17.3, "volume": 8966.0}, {"date": "2022-04-18", "close": 16.9, "volume": 12884.0}, {"date": "2022-04-19", "close": 17.5634, "volume": 5489.0}, {"date": "2022-04-20", "close": 17.58, "volume": 4700.0}, {"date": "2022-04-21", "close": 17.633, "volume": 7388.0}, {"date": "2022-04-22", "close": 17.9, "volume": 11242.0}, {"date": "2022-04-25", "close": 17.38, "volume": 8246.0}, {"date": "2022-04-26", "close": 17.14, "volume": 7193.0}, {"date": "2022-04-27", "close": 15.87, "volume": 23173.0}, {"date": "2022-04-28", "close": 16.535, "volume": 12366.0}, {"date": "2022-04-29", "close": 16.87, "volume": 10127.0}, {"date": "2022-05-02", "close": 17.0, "volume": 7446.0}, {"date": "2022-05-03", "close": 17.04, "volume": 6105.0}, {"date": "2022-05-04", "close": 17.35, "volume": 5491.0}, {"date": "2022-05-05", "close": 18.0, "volume": 7558.0}, {"date": "2022-05-06", "close": 17.61, "volume": 7726.0}, {"date": "2022-05-09", "close": 17.12, "volume": 10259.0}, {"date": "2022-05-10", "close": 17.7, "volume": 15195.0}, {"date": "2022-05-11", "close": 17.0, "volume": 17116.0}, {"date": "2022-05-12", "close": 14.53, "volume": 23108.0}, {"date": "2022-05-13", "close": 14.29, "volume": 16105.0}, {"date": "2022-05-16", "close": 14.53, "volume": 5157.0}, {"date": "2022-05-17", "close": 14.99, "volume": 5869.0}, {"date": "2022-05-18", "close": 14.82, "volume": 5820.0}, {"date": "2022-05-19", "close": 14.71, "volume": 15200.0}, {"date": "2022-05-20", "close": 14.77, "volume": 2663.0}, {"date": "2022-05-23", "close": 14.74, "volume": 4657.0}, {"date": "2022-05-24", "close": 14.23, "volume": 16235.0}, {"date": "2022-05-25", "close": 14.17, "volume": 5358.0}, {"date": "2022-05-26", "close": 14.04, "volume": 5122.0}, {"date": "2022-05-27", "close": 14.2, "volume": 6183.0}, {"date": "2022-05-31", "close": 14.11, "volume": 5031.0}, {"date": "2022-06-01", "close": 14.74, "volume": 5177.0}, {"date": "2022-06-02", "close": 15.18, "volume": 9448.0}, {"date": "2022-06-03", "close": 15.43, "volume": 9293.0}, {"date": "2022-06-06", "close": 16.37, "volume": 4065.0}, {"date": "2022-06-07", "close": 16.3, "volume": 4135.0}, {"date": "2022-06-08", "close": 16.35, "volume": 4381.0}, {"date": "2022-06-09", "close": 16.38, "volume": 14967.0}, {"date": "2022-06-10", "close": 16.2, "volume": 6659.0}, {"date": "2022-06-13", "close": 15.82, "volume": 8113.0}, {"date": "2022-06-14", "close": 15.21, "volume": 9811.0}, {"date": "2022-06-15", "close": 15.55, "volume": 3844.0}, {"date": "2022-06-16", "close": 14.7871, "volume": 7758.0}, {"date": "2022-06-17", "close": 14.5, "volume": 10477.0}, {"date": "2022-06-21", "close": 14.2, "volume": 4551.0}, {"date": "2022-06-22", "close": 14.66, "volume": 2466.0}, {"date": "2022-06-23", "close": 14.3, "volume": 2525.0}, {"date": "2022-06-24", "close": 14.12, "volume": 10480.0}, {"date": "2022-06-27", "close": 14.01, "volume": 2810.0}, {"date": "2022-06-28", "close": 14.07, "volume": 8729.0}, {"date": "2022-06-29", "close": 13.98, "volume": 2823.0}, {"date": "2022-06-30", "close": 14.0, "volume": 3168.0}, {"date": "2022-07-01", "close": 13.9, "volume": 2532.0}, {"date": "2022-07-05", "close": 13.94, "volume": 3736.0}, {"date": "2022-07-06", "close": 13.16, "volume": 10642.0}, {"date": "2022-07-07", "close": 13.93, "volume": 3495.0}, {"date": "2022-07-08", "close": 14.2, "volume": 2592.0}, {"date": "2022-07-11", "close": 14.15, "volume": 3655.0}, {"date": "2022-07-12", "close": 14.15, "volume": 1775.0}, {"date": "2022-07-13", "close": 14.15, "volume": 3927.0}, {"date": "2022-07-14", "close": 13.96, "volume": 5743.0}, {"date": "2022-07-15", "close": 14.15, "volume": 2106.0}, {"date": "2022-07-18", "close": 14.25, "volume": 3646.0}, {"date": "2022-07-19", "close": 14.121, "volume": 5805.0}, {"date": "2022-07-20", "close": 14.35, "volume": 4494.0}, {"date": "2022-07-21", "close": 14.34, "volume": 929.0}, {"date": "2022-07-22", "close": 14.34, "volume": 1681.0}, {"date": "2022-07-25", "close": 14.34, "volume": 4646.0}, {"date": "2022-07-26", "close": 14.4861, "volume": 6540.0}, {"date": "2022-07-27", "close": 15.7294, "volume": 6433.0}, {"date": "2022-07-28", "close": 18.2099, "volume": 10273.0}, {"date": "2022-07-29", "close": 19.87, "volume": 18934.0}, {"date": "2022-08-01", "close": 19.61, "volume": 12667.0}, {"date": "2022-08-02", "close": 16.57, "volume": 37205.0}, {"date": "2022-08-03", "close": 17.2397, "volume": 8508.0}, {"date": "2022-08-04", "close": 17.059, "volume": 19262.0}, {"date": "2022-08-05", "close": 17.41, "volume": 15922.0}, {"date": "2022-08-08", "close": 17.41, "volume": 13654.0}, {"date": "2022-08-09", "close": 16.95, "volume": 6695.0}, {"date": "2022-08-10", "close": 17.15, "volume": 12511.0}, {"date": "2022-08-11", "close": 18.75, "volume": 26100.0}, {"date": "2022-08-12", "close": 19.33, "volume": 20679.0}, {"date": "2022-08-15", "close": 19.15, "volume": 11617.0}, {"date": "2022-08-16", "close": 18.97, "volume": 8107.0}, {"date": "2022-08-17", "close": 19.3, "volume": 10261.0}, {"date": "2022-08-18", "close": 19.4437, "volume": 26573.0}, {"date": "2022-08-19", "close": 20.1, "volume": 17504.0}, {"date": "2022-08-22", "close": 20.3, "volume": 8088.0}, {"date": "2022-08-23", "close": 21.0, "volume": 9843.0}, {"date": "2022-08-24", "close": 22.8, "volume": 23920.0}, {"date": "2022-08-25", "close": 22.99, "volume": 18554.0}, {"date": "2022-08-26", "close": 22.63, "volume": 14239.0}, {"date": "2022-08-29", "close": 23.3797, "volume": 12702.0}, {"date": "2022-08-30", "close": 22.51, "volume": 22092.0}, {"date": "2022-08-31", "close": 23.19, "volume": 19284.0}, {"date": "2022-09-01", "close": 22.19, "volume": 14254.0}, {"date": "2022-09-02", "close": 21.39, "volume": 6784.0}, {"date": "2022-09-06", "close": 19.0, "volume": 22144.0}, {"date": "2022-09-07", "close": 20.22, "volume": 20652.0}, {"date": "2022-09-08", "close": 20.22, "volume": 9631.0}, {"date": "2022-09-09", "close": 21.64, "volume": 14731.0}, {"date": "2022-09-12", "close": 21.07, "volume": 12280.0}, {"date": "2022-09-13", "close": 21.75, "volume": 15388.0}, {"date": "2022-09-14", "close": 21.84, "volume": 10573.0}, {"date": "2022-09-15", "close": 24.0, "volume": 22675.0}, {"date": "2022-09-16", "close": 24.8, "volume": 18664.0}, {"date": "2022-09-19", "close": 25.36, "volume": 22683.0}, {"date": "2022-09-20", "close": 25.87, "volume": 18241.0}, {"date": "2022-09-21", "close": 25.4475, "volume": 13338.0}, {"date": "2022-09-22", "close": 25.35, "volume": 14882.0}, {"date": "2022-09-23", "close": 23.59, "volume": 19439.0}, {"date": "2022-09-26", "close": 23.7, "volume": 13577.0}, {"date": "2022-09-27", "close": 23.6, "volume": 13908.0}, {"date": "2022-09-28", "close": 23.54, "volume": 10161.0}, {"date": "2022-09-29", "close": 24.165, "volume": 10278.0}, {"date": "2022-09-30", "close": 26.75, "volume": 38262.0}, {"date": "2022-10-03", "close": 27.65, "volume": 27766.0}, {"date": "2022-10-04", "close": 26.74, "volume": 33824.0}, {"date": "2022-10-05", "close": 24.35, "volume": 37275.0}, {"date": "2022-10-06", "close": 23.7, "volume": 17411.0}, {"date": "2022-10-07", "close": 23.1, "volume": 14518.0}, {"date": "2022-10-10", "close": 22.73, "volume": 6710.0}, {"date": "2022-10-11", "close": 23.1, "volume": 8138.0}, {"date": "2022-10-12", "close": 23.49, "volume": 9327.0}, {"date": "2022-10-13", "close": 23.48, "volume": 5380.0}, {"date": "2022-10-14", "close": 23.49, "volume": 6166.0}, {"date": "2022-10-17", "close": 23.25, "volume": 29120.0}, {"date": "2022-10-18", "close": 23.45, "volume": 6210.0}, {"date": "2022-10-19", "close": 23.47, "volume": 10448.0}, {"date": "2022-10-20", "close": 23.5, "volume": 5957.0}, {"date": "2022-10-21", "close": 24.05, "volume": 3025.0}, {"date": "2022-10-24", "close": 24.4, "volume": 9722.0}, {"date": "2022-10-25", "close": 24.26, "volume": 1458.0}, {"date": "2022-10-26", "close": 24.74, "volume": 7111.0}, {"date": "2022-10-27", "close": 23.8, "volume": 17060.0}, {"date": "2022-10-28", "close": 23.9493, "volume": 8764.0}, {"date": "2022-10-31", "close": 23.02, "volume": 5623.0}, {"date": "2022-11-01", "close": 23.56, "volume": 4430.0}, {"date": "2022-11-02", "close": 22.67, "volume": 5395.0}, {"date": "2022-11-03", "close": 22.9, "volume": 11117.0}, {"date": "2022-11-04", "close": 21.8, "volume": 30740.0}, {"date": "2022-11-07", "close": 19.0516, "volume": 17213.0}, {"date": "2022-11-08", "close": 20.21, "volume": 4820.0}, {"date": "2022-11-09", "close": 19.62, "volume": 4483.0}, {"date": "2022-11-10", "close": 19.89, "volume": 11306.0}, {"date": "2022-11-11", "close": 20.125, "volume": 3201.0}, {"date": "2022-11-14", "close": 20.41, "volume": 3828.0}, {"date": "2022-11-15", "close": 20.88, "volume": 13155.0}, {"date": "2022-11-16", "close": 21.29, "volume": 2694.0}, {"date": "2022-11-17", "close": 21.425, "volume": 6295.0}, {"date": "2022-11-18", "close": 21.49, "volume": 1680.0}, {"date": "2022-11-21", "close": 21.08, "volume": 4567.0}, {"date": "2022-11-22", "close": 22.05, "volume": 17488.0}, {"date": "2022-11-23", "close": 22.88, "volume": 15689.0}, {"date": "2022-11-25", "close": 23.735, "volume": 2662.0}, {"date": "2022-11-28", "close": 23.16, "volume": 6381.0}, {"date": "2022-11-29", "close": 23.27, "volume": 4820.0}, {"date": "2022-11-30", "close": 22.8, "volume": 21070.0}, {"date": "2022-12-01", "close": 22.08, "volume": 5953.0}, {"date": "2022-12-02", "close": 21.78, "volume": 4418.0}, {"date": "2022-12-05", "close": 20.5, "volume": 9077.0}, {"date": "2022-12-06", "close": 20.11, "volume": 3638.0}, {"date": "2022-12-07", "close": 20.05, "volume": 3532.0}, {"date": "2022-12-08", "close": 20.23, "volume": 12939.0}, {"date": "2022-12-09", "close": 20.31, "volume": 23814.0}, {"date": "2022-12-12", "close": 19.58, "volume": 11145.0}, {"date": "2022-12-13", "close": 19.46, "volume": 6424.0}, {"date": "2022-12-14", "close": 18.62, "volume": 11531.0}, {"date": "2022-12-15", "close": 17.97, "volume": 7636.0}, {"date": "2022-12-16", "close": 18.13, "volume": 22774.0}, {"date": "2022-12-19", "close": 18.06, "volume": 5789.0}, {"date": "2022-12-20", "close": 18.34, "volume": 15868.0}, {"date": "2022-12-21", "close": 18.74, "volume": 1400.0}, {"date": "2022-12-22", "close": 19.78, "volume": 7839.0}, {"date": "2022-12-23", "close": 21.4499, "volume": 9448.0}, {"date": "2022-12-27", "close": 20.855, "volume": 7768.0}, {"date": "2022-12-28", "close": 20.54, "volume": 16627.0}, {"date": "2022-12-29", "close": 20.85, "volume": 9024.0}, {"date": "2022-12-30", "close": 20.5, "volume": 2378.0}, {"date": "2023-01-03", "close": 20.43, "volume": 9355.0}, {"date": "2023-01-04", "close": 20.55, "volume": 5075.0}, {"date": "2023-01-05", "close": 20.35, "volume": 7233.0}, {"date": "2023-01-06", "close": 20.35, "volume": 1149.0}, {"date": "2023-01-09", "close": 19.9, "volume": 7419.0}, {"date": "2023-01-10", "close": 19.3, "volume": 9900.0}, {"date": "2023-01-11", "close": 19.5, "volume": 3654.0}, {"date": "2023-01-12", "close": 19.39, "volume": 13303.0}, {"date": "2023-01-13", "close": 19.83, "volume": 7627.0}, {"date": "2023-01-17", "close": 20.44, "volume": 7166.0}, {"date": "2023-01-18", "close": 20.36, "volume": 3980.0}, {"date": "2023-01-19", "close": 20.3, "volume": 2936.0}, {"date": "2023-01-20", "close": 20.65, "volume": 9705.0}, {"date": "2023-01-23", "close": 20.28, "volume": 3979.0}, {"date": "2023-01-24", "close": 20.67, "volume": 3636.0}, {"date": "2023-01-25", "close": 21.32, "volume": 7070.0}, {"date": "2023-01-26", "close": 21.3, "volume": 17776.0}, {"date": "2023-01-27", "close": 21.9, "volume": 1116.0}, {"date": "2023-01-30", "close": 21.775, "volume": 4639.0}, {"date": "2023-01-31", "close": 21.99, "volume": 5463.0}, {"date": "2023-02-01", "close": 21.55, "volume": 5826.0}, {"date": "2023-02-02", "close": 21.68, "volume": 4802.0}, {"date": "2023-02-03", "close": 22.01, "volume": 3799.0}, {"date": "2023-02-06", "close": 22.09, "volume": 8051.0}, {"date": "2023-02-07", "close": 22.5091, "volume": 5753.0}, {"date": "2023-02-08", "close": 22.94, "volume": 3454.0}, {"date": "2023-02-09", "close": 23.22, "volume": 7192.0}, {"date": "2023-02-10", "close": 22.88, "volume": 6868.0}, {"date": "2023-02-13", "close": 23.0, "volume": 6453.0}, {"date": "2023-02-14", "close": 22.1, "volume": 16265.0}, {"date": "2023-02-15", "close": 21.02, "volume": 24209.0}, {"date": "2023-02-16", "close": 21.12, "volume": 12344.0}, {"date": "2023-02-17", "close": 20.66, "volume": 6846.0}, {"date": "2023-02-21", "close": 20.94, "volume": 4822.0}, {"date": "2023-02-22", "close": 20.32, "volume": 9713.0}, {"date": "2023-02-23", "close": 19.82, "volume": 12383.0}, {"date": "2023-02-24", "close": 19.41, "volume": 21905.0}, {"date": "2023-02-27", "close": 19.225, "volume": 10087.0}, {"date": "2023-02-28", "close": 19.67, "volume": 8461.0}, {"date": "2023-03-01", "close": 19.23, "volume": 2947.0}, {"date": "2023-03-02", "close": 19.4, "volume": 9476.0}, {"date": "2023-03-03", "close": 19.315, "volume": 15806.0}, {"date": "2023-03-06", "close": 18.9, "volume": 2817.0}, {"date": "2023-03-07", "close": 18.55, "volume": 3081.0}, {"date": "2023-03-08", "close": 18.45, "volume": 1792.0}, {"date": "2023-03-09", "close": 17.56, "volume": 3807.0}, {"date": "2023-03-10", "close": 16.2, "volume": 17174.0}, {"date": "2023-03-13", "close": 16.045, "volume": 10526.0}, {"date": "2023-03-14", "close": 16.52, "volume": 11518.0}, {"date": "2023-03-15", "close": 16.29, "volume": 2423.0}, {"date": "2023-03-16", "close": 16.9899, "volume": 4334.0}, {"date": "2023-03-17", "close": 18.0, "volume": 9570.0}, {"date": "2023-03-20", "close": 18.32, "volume": 9871.0}, {"date": "2023-03-21", "close": 18.38, "volume": 7077.0}, {"date": "2023-03-22", "close": 18.6, "volume": 6790.0}, {"date": "2023-03-23", "close": 18.785, "volume": 4366.0}, {"date": "2023-03-24", "close": 18.92, "volume": 7628.0}, {"date": "2023-03-27", "close": 18.5, "volume": 3672.0}, {"date": "2023-03-28", "close": 18.24, "volume": 7262.0}, {"date": "2023-03-29", "close": 18.46, "volume": 12598.0}, {"date": "2023-03-30", "close": 18.65, "volume": 1021.0}, {"date": "2023-03-31", "close": 18.7599, "volume": 1075.0}, {"date": "2023-04-03", "close": 18.95, "volume": 5524.0}, {"date": "2023-04-04", "close": 18.87, "volume": 5965.0}, {"date": "2023-04-05", "close": 18.93, "volume": 2529.0}, {"date": "2023-04-06", "close": 19.6, "volume": 2040.0}, {"date": "2023-04-10", "close": 19.77, "volume": 11560.0}, {"date": "2023-04-11", "close": 19.8885, "volume": 3900.0}, {"date": "2023-04-12", "close": 19.0178, "volume": 6316.0}, {"date": "2023-04-13", "close": 19.94, "volume": 6256.0}, {"date": "2023-04-14", "close": 19.9432, "volume": 3795.0}, {"date": "2023-04-17", "close": 19.8786, "volume": 4169.0}, {"date": "2023-04-18", "close": 19.82, "volume": 4573.0}, {"date": "2023-04-19", "close": 18.97, "volume": 19538.0}, {"date": "2023-04-20", "close": 17.96, "volume": 10156.0}, {"date": "2023-04-21", "close": 16.83, "volume": 18008.0}, {"date": "2023-04-24", "close": 16.35, "volume": 6055.0}, {"date": "2023-04-25", "close": 15.45, "volume": 16242.0}, {"date": "2023-04-26", "close": 14.63, "volume": 24673.0}, {"date": "2023-04-27", "close": 14.71, "volume": 16328.0}, {"date": "2023-04-28", "close": 16.5, "volume": 14423.0}, {"date": "2023-05-01", "close": 17.24, "volume": 7857.0}, {"date": "2023-05-02", "close": 18.0, "volume": 6014.0}, {"date": "2023-05-03", "close": 18.29, "volume": 9679.0}, {"date": "2023-05-04", "close": 18.3823, "volume": 2195.0}, {"date": "2023-05-05", "close": 18.85, "volume": 8377.0}, {"date": "2023-05-08", "close": 16.31, "volume": 25392.0}, {"date": "2023-05-09", "close": 17.5248, "volume": 3529.0}, {"date": "2023-05-10", "close": 18.0, "volume": 2036.0}, {"date": "2023-05-11", "close": 17.72, "volume": 5118.0}, {"date": "2023-05-12", "close": 17.7, "volume": 5626.0}, {"date": "2023-05-15", "close": 17.36, "volume": 2519.0}, {"date": "2023-05-16", "close": 16.96, "volume": 1408.0}, {"date": "2023-05-17", "close": 17.15, "volume": 4291.0}, {"date": "2023-05-18", "close": 17.1202, "volume": 3063.0}, {"date": "2023-05-19", "close": 16.13, "volume": 3610.0}, {"date": "2023-05-22", "close": 16.22, "volume": 1431.0}, {"date": "2023-05-23", "close": 16.22, "volume": null}, {"date": "2023-05-24", "close": 15.9001, "volume": 3218.0}, {"date": "2023-05-25", "close": 15.4, "volume": 3250.0}, {"date": "2023-05-26", "close": 15.6979, "volume": 570.0}, {"date": "2023-05-30", "close": 16.63, "volume": 4169.0}, {"date": "2023-05-31", "close": 17.29, "volume": 1927.0}, {"date": "2023-06-01", "close": 17.0, "volume": 2431.0}, {"date": "2023-06-02", "close": 17.75, "volume": 8998.0}, {"date": "2023-06-05", "close": 17.72, "volume": 3554.0}, {"date": "2023-06-06", "close": 18.25, "volume": 7088.0}, {"date": "2023-06-07", "close": 18.0, "volume": 4010.0}, {"date": "2023-06-08", "close": 17.88, "volume": 9072.0}, {"date": "2023-06-09", "close": 18.35, "volume": 12023.0}, {"date": "2023-06-12", "close": 18.95, "volume": 6555.0}, {"date": "2023-06-13", "close": 19.1, "volume": 8950.0}, {"date": "2023-06-14", "close": 18.79, "volume": 4032.0}, {"date": "2023-06-15", "close": 19.0, "volume": 8832.0}, {"date": "2023-06-16", "close": 18.99, "volume": 5532.0}, {"date": "2023-06-20", "close": 18.4, "volume": 4264.0}, {"date": "2023-06-21", "close": 19.4, "volume": 4088.0}, {"date": "2023-06-22", "close": 19.649, "volume": 10284.0}, {"date": "2023-06-23", "close": 20.59, "volume": 13085.0}, {"date": "2023-06-26", "close": 20.985, "volume": 5510.0}, {"date": "2023-06-27", "close": 21.46, "volume": 10024.0}, {"date": "2023-06-28", "close": 21.55, "volume": 6836.0}, {"date": "2023-06-29", "close": 22.1, "volume": 4616.0}, {"date": "2023-06-30", "close": 23.52, "volume": 19336.0}, {"date": "2023-07-03", "close": 24.4, "volume": 5522.0}, {"date": "2023-07-05", "close": 24.1, "volume": 7887.0}, {"date": "2023-07-06", "close": 23.99, "volume": 3962.0}, {"date": "2023-07-07", "close": 23.85, "volume": 7819.0}, {"date": "2023-07-10", "close": 23.7, "volume": 6241.0}, {"date": "2023-07-11", "close": 23.865, "volume": 10208.0}, {"date": "2023-07-12", "close": 24.2, "volume": 11115.0}, {"date": "2023-07-13", "close": 24.6, "volume": 6849.0}, {"date": "2023-07-14", "close": 24.46, "volume": 5147.0}, {"date": "2023-07-17", "close": 24.74, "volume": 10576.0}, {"date": "2023-07-18", "close": 24.85, "volume": 10337.0}, {"date": "2023-07-19", "close": 24.8899, "volume": 7405.0}, {"date": "2023-07-20", "close": 24.35, "volume": 6636.0}, {"date": "2023-07-21", "close": 24.51, "volume": 10480.0}, {"date": "2023-07-24", "close": 24.16, "volume": 10300.0}, {"date": "2023-07-25", "close": 23.7, "volume": 4510.0}, {"date": "2023-07-26", "close": 23.72, "volume": 3204.0}, {"date": "2023-07-27", "close": 23.9999, "volume": 6678.0}, {"date": "2023-07-28", "close": 24.36, "volume": 5597.0}, {"date": "2023-07-31", "close": 23.91, "volume": 5505.0}, {"date": "2023-08-01", "close": 24.15, "volume": 8199.0}, {"date": "2023-08-02", "close": 23.77, "volume": 7284.0}, {"date": "2023-08-03", "close": 23.75, "volume": 1844.0}, {"date": "2023-08-04", "close": 24.3499, "volume": 4471.0}, {"date": "2023-08-07", "close": 23.91, "volume": 5791.0}, {"date": "2023-08-08", "close": 24.1, "volume": 3910.0}, {"date": "2023-08-09", "close": 24.0, "volume": 3057.0}, {"date": "2023-08-10", "close": 23.69, "volume": 7492.0}, {"date": "2023-08-11", "close": 24.1699, "volume": 3217.0}, {"date": "2023-08-14", "close": 23.82, "volume": 7328.0}, {"date": "2023-08-15", "close": 22.25, "volume": 13427.0}, {"date": "2023-08-16", "close": 20.7, "volume": 19197.0}, {"date": "2023-08-17", "close": 20.4547, "volume": 5579.0}, {"date": "2023-08-18", "close": 20.5, "volume": 12638.0}, {"date": "2023-08-21", "close": 20.75, "volume": 12964.0}, {"date": "2023-08-22", "close": 19.74, "volume": 10134.0}, {"date": "2023-08-23", "close": 19.25, "volume": 10267.0}, {"date": "2023-08-24", "close": 17.875, "volume": 16540.0}, {"date": "2023-08-25", "close": 17.56, "volume": 4172.0}, {"date": "2023-08-28", "close": 17.74, "volume": 16820.0}, {"date": "2023-08-29", "close": 17.57, "volume": 10018.0}, {"date": "2023-08-30", "close": 18.44, "volume": 14485.0}, {"date": "2023-08-31", "close": 19.23, "volume": 4870.0}, {"date": "2023-09-01", "close": 19.08, "volume": 3411.0}, {"date": "2023-09-05", "close": 18.81, "volume": 7408.0}, {"date": "2023-09-06", "close": 19.1699, "volume": 5056.0}, {"date": "2023-09-07", "close": 19.15, "volume": 5589.0}, {"date": "2023-09-08", "close": 19.0099, "volume": 6897.0}, {"date": "2023-09-11", "close": 19.1999, "volume": 10354.0}, {"date": "2023-09-12", "close": 18.52, "volume": 10461.0}, {"date": "2023-09-13", "close": 18.15, "volume": 13423.0}, {"date": "2023-09-14", "close": 18.44, "volume": 12450.0}, {"date": "2023-09-15", "close": 18.33, "volume": 6587.0}, {"date": "2023-09-18", "close": 18.3999, "volume": 12839.0}, {"date": "2023-09-19", "close": 18.3999, "volume": 6435.0}, {"date": "2023-09-20", "close": 17.81, "volume": 2425.0}, {"date": "2023-09-21", "close": 18.25, "volume": 5967.0}, {"date": "2023-09-22", "close": 18.4896, "volume": 5505.0}, {"date": "2023-09-25", "close": 18.52, "volume": 7874.0}, {"date": "2023-09-26", "close": 18.98, "volume": 4376.0}, {"date": "2023-09-27", "close": 19.15, "volume": 2043.0}, {"date": "2023-09-28", "close": 18.83, "volume": 2074.0}, {"date": "2023-09-29", "close": 19.0099, "volume": 6271.0}, {"date": "2023-10-02", "close": 18.97, "volume": 11791.0}, {"date": "2023-10-03", "close": 19.0, "volume": 4121.0}, {"date": "2023-10-04", "close": 19.2499, "volume": 4305.0}, {"date": "2023-10-05", "close": 18.75, "volume": 4037.0}, {"date": "2023-10-06", "close": 19.4499, "volume": 10898.0}, {"date": "2023-10-09", "close": 19.1801, "volume": 7653.0}, {"date": "2023-10-10", "close": 20.17, "volume": 10670.0}, {"date": "2023-10-11", "close": 19.5, "volume": 15105.0}, {"date": "2023-10-12", "close": 20.0, "volume": 12990.0}, {"date": "2023-10-13", "close": 20.1614, "volume": 4623.0}, {"date": "2023-10-16", "close": 19.97, "volume": 4520.0}, {"date": "2023-10-17", "close": 19.92, "volume": 5140.0}, {"date": "2023-10-18", "close": 20.1072, "volume": 4057.0}, {"date": "2023-10-19", "close": 19.9983, "volume": 5305.0}, {"date": "2023-10-20", "close": 20.0732, "volume": 5104.0}, {"date": "2023-10-23", "close": 19.9543, "volume": 4308.0}, {"date": "2023-10-24", "close": 19.9, "volume": 7025.0}, {"date": "2023-10-25", "close": 19.85, "volume": 4176.0}, {"date": "2023-10-26", "close": 20.0499, "volume": 2588.0}, {"date": "2023-10-27", "close": 19.3658, "volume": 4062.0}, {"date": "2023-10-30", "close": 20.15, "volume": 4977.0}, {"date": "2023-10-31", "close": 20.1899, "volume": 4865.0}, {"date": "2023-11-01", "close": 20.1, "volume": 5700.0}, {"date": "2023-11-02", "close": 20.39, "volume": 5462.0}, {"date": "2023-11-03", "close": 20.21, "volume": 6618.0}, {"date": "2023-11-06", "close": 20.5, "volume": 2499.0}, {"date": "2023-11-07", "close": 20.32, "volume": 3230.0}, {"date": "2023-11-08", "close": 20.3099, "volume": 4490.0}, {"date": "2023-11-09", "close": 22.62, "volume": 19486.0}, {"date": "2023-11-10", "close": 22.74, "volume": 11937.0}, {"date": "2023-11-13", "close": 24.5, "volume": 22812.0}, {"date": "2023-11-14", "close": 24.7918, "volume": 23886.0}, {"date": "2023-11-15", "close": 25.39, "volume": 8951.0}, {"date": "2023-11-16", "close": 25.44, "volume": 7687.0}, {"date": "2023-11-17", "close": 26.65, "volume": 14687.0}, {"date": "2023-11-20", "close": 27.0, "volume": 22554.0}, {"date": "2023-11-21", "close": 26.63, "volume": 12794.0}, {"date": "2023-11-22", "close": 27.75, "volume": 18060.0}, {"date": "2023-11-24", "close": 28.6, "volume": 17641.0}, {"date": "2023-11-27", "close": 30.03, "volume": 25619.0}, {"date": "2023-11-28", "close": 30.85, "volume": 17537.0}, {"date": "2023-11-29", "close": 30.52, "volume": 40261.0}, {"date": "2023-11-30", "close": 30.59, "volume": 15549.0}, {"date": "2023-12-01", "close": 32.72, "volume": 29607.0}, {"date": "2023-12-04", "close": 33.51, "volume": 22224.0}, {"date": "2023-12-05", "close": 34.96, "volume": 20259.0}, {"date": "2023-12-06", "close": 35.96, "volume": 23908.0}, {"date": "2023-12-07", "close": 37.78, "volume": 34747.0}, {"date": "2023-12-08", "close": 37.99, "volume": 29312.0}, {"date": "2023-12-11", "close": 36.44, "volume": 61983.0}, {"date": "2023-12-12", "close": 31.92, "volume": 42748.0}, {"date": "2023-12-13", "close": 34.23, "volume": 27899.0}, {"date": "2023-12-14", "close": 35.48, "volume": 19079.0}, {"date": "2023-12-15", "close": 36.46, "volume": 22123.0}, {"date": "2023-12-18", "close": 37.8, "volume": 19937.0}, {"date": "2023-12-19", "close": 37.51, "volume": 35994.0}, {"date": "2023-12-20", "close": 37.83, "volume": 16440.0}, {"date": "2023-12-21", "close": 36.89, "volume": 40464.0}, {"date": "2023-12-22", "close": 38.0, "volume": 15309.0}, {"date": "2023-12-26", "close": 38.0, "volume": 15044.0}, {"date": "2023-12-27", "close": 39.0, "volume": 30751.0}, {"date": "2023-12-28", "close": 39.01, "volume": 29801.0}, {"date": "2023-12-29", "close": 39.5, "volume": 35232.0}, {"date": "2024-01-02", "close": 39.37, "volume": 35562.0}, {"date": "2024-01-03", "close": 38.97, "volume": 22921.0}, {"date": "2024-01-04", "close": 40.57, "volume": 45290.0}, {"date": "2024-01-05", "close": 41.45, "volume": 35683.0}, {"date": "2024-01-08", "close": 39.8, "volume": 41324.0}, {"date": "2024-01-09", "close": 39.7, "volume": 22284.0}, {"date": "2024-01-10", "close": 40.2, "volume": 16957.0}, {"date": "2024-01-11", "close": 39.82, "volume": 22197.0}, {"date": "2024-01-12", "close": 39.97, "volume": 33071.0}, {"date": "2024-01-16", "close": 38.73, "volume": 35311.0}, {"date": "2024-01-17", "close": 38.7, "volume": 18582.0}, {"date": "2024-01-18", "close": 38.23, "volume": 14929.0}, {"date": "2024-01-19", "close": 39.18, "volume": 30300.0}, {"date": "2024-01-22", "close": 40.75, "volume": 16321.0}, {"date": "2024-01-23", "close": 41.11, "volume": 12130.0}, {"date": "2024-01-24", "close": 40.94, "volume": 14198.0}, {"date": "2024-01-25", "close": 41.94, "volume": 24827.0}, {"date": "2024-01-26", "close": 40.99, "volume": 27596.0}, {"date": "2024-01-29", "close": 40.15, "volume": 24466.0}, {"date": "2024-01-30", "close": 40.17, "volume": 12907.0}, {"date": "2024-01-31", "close": 38.855, "volume": 19992.0}, {"date": "2024-02-01", "close": 39.83, "volume": 16745.0}, {"date": "2024-02-02", "close": 41.18, "volume": 13128.0}, {"date": "2024-02-05", "close": 42.92, "volume": 24697.0}, {"date": "2024-02-06", "close": 45.07, "volume": 33143.0}, {"date": "2024-02-07", "close": 45.4, "volume": 41504.0}, {"date": "2024-02-08", "close": 44.99, "volume": 31386.0}, {"date": "2024-02-09", "close": 42.63, "volume": 30634.0}, {"date": "2024-02-12", "close": 43.255, "volume": 12951.0}, {"date": "2024-02-13", "close": 41.36, "volume": 14827.0}, {"date": "2024-02-14", "close": 42.69, "volume": 13278.0}, {"date": "2024-02-15", "close": 44.49, "volume": 59125.0}, {"date": "2024-02-16", "close": 44.48, "volume": 43618.0}, {"date": "2024-02-20", "close": 42.99, "volume": 16348.0}, {"date": "2024-02-21", "close": 43.73, "volume": 6524.0}, {"date": "2024-02-22", "close": 43.96, "volume": 12367.0}, {"date": "2024-02-23", "close": 44.7, "volume": 47525.0}, {"date": "2024-02-26", "close": 44.38, "volume": 16669.0}, {"date": "2024-02-27", "close": 44.41, "volume": 36546.0}, {"date": "2024-02-28", "close": 44.67, "volume": 16231.0}, {"date": "2024-02-29", "close": 45.83, "volume": 16803.0}, {"date": "2024-03-01", "close": 44.27, "volume": 52944.0}, {"date": "2024-03-04", "close": 35.94, "volume": 37166.0}, {"date": "2024-03-05", "close": 31.43, "volume": 33248.0}, {"date": "2024-03-06", "close": 30.61, "volume": 23833.0}, {"date": "2024-03-07", "close": 31.49, "volume": 11366.0}, {"date": "2024-03-08", "close": 32.93, "volume": 32397.0}, {"date": "2024-03-11", "close": 33.22, "volume": 25047.0}, {"date": "2024-03-12", "close": 32.87, "volume": 11882.0}, {"date": "2024-03-13", "close": 33.68, "volume": 17503.0}, {"date": "2024-03-14", "close": 34.81, "volume": 14410.0}, {"date": "2024-03-15", "close": 40.13, "volume": 23967.0}, {"date": "2024-03-18", "close": 42.0, "volume": 27116.0}, {"date": "2024-03-19", "close": 42.07, "volume": 32627.0}, {"date": "2024-03-20", "close": 43.9, "volume": 29574.0}, {"date": "2024-03-21", "close": 44.36, "volume": 24868.0}, {"date": "2024-03-22", "close": 45.94, "volume": 67227.0}, {"date": "2024-03-25", "close": 40.31, "volume": 42466.0}, {"date": "2024-03-26", "close": 43.8, "volume": 31997.0}, {"date": "2024-03-27", "close": 43.96, "volume": 36279.0}, {"date": "2024-03-28", "close": 46.98, "volume": 118776.0}, {"date": "2024-04-01", "close": 47.07, "volume": 15968.0}, {"date": "2024-04-02", "close": 46.8, "volume": 21892.0}, {"date": "2024-04-03", "close": 45.6, "volume": 28348.0}, {"date": "2024-04-04", "close": 44.0, "volume": 14338.0}, {"date": "2024-04-05", "close": 45.75, "volume": 7205.0}, {"date": "2024-04-08", "close": 45.49, "volume": 7086.0}, {"date": "2024-04-09", "close": 41.87, "volume": 28944.0}, {"date": "2024-04-10", "close": 41.27, "volume": 45980.0}, {"date": "2024-04-11", "close": 40.79, "volume": 19715.0}, {"date": "2024-04-12", "close": 39.8, "volume": 37464.0}, {"date": "2024-04-15", "close": 39.99, "volume": 21212.0}, {"date": "2024-04-16", "close": 39.91, "volume": 27942.0}, {"date": "2024-04-17", "close": 38.63, "volume": 10655.0}, {"date": "2024-04-18", "close": 37.53, "volume": 15831.0}, {"date": "2024-04-19", "close": 36.52, "volume": 15445.0}, {"date": "2024-04-22", "close": 36.16, "volume": 18227.0}, {"date": "2024-04-23", "close": 37.61, "volume": 13085.0}, {"date": "2024-04-24", "close": 36.79, "volume": 14418.0}, {"date": "2024-04-25", "close": 37.03, "volume": 6677.0}, {"date": "2024-04-26", "close": 36.83, "volume": 8301.0}, {"date": "2024-04-29", "close": 36.3, "volume": 14997.0}, {"date": "2024-04-30", "close": 35.72, "volume": 16102.0}, {"date": "2024-05-01", "close": 36.39, "volume": 22163.0}, {"date": "2024-05-02", "close": 37.01, "volume": 13253.0}, {"date": "2024-05-03", "close": 37.3, "volume": 16829.0}, {"date": "2024-05-06", "close": 36.96, "volume": 14921.0}, {"date": "2024-05-07", "close": 36.0, "volume": 17106.0}, {"date": "2024-05-08", "close": 36.04, "volume": 9336.0}, {"date": "2024-05-09", "close": 33.6, "volume": 13130.0}, {"date": "2024-05-10", "close": 32.9, "volume": 31318.0}, {"date": "2024-05-13", "close": 32.6, "volume": 8926.0}, {"date": "2024-05-14", "close": 33.49, "volume": 11258.0}, {"date": "2024-05-15", "close": 35.99, "volume": 33606.0}, {"date": "2024-05-16", "close": 36.6, "volume": 27906.0}, {"date": "2024-05-17", "close": 37.5, "volume": 15507.0}, {"date": "2024-05-20", "close": 37.0, "volume": 28431.0}, {"date": "2024-05-21", "close": 38.5, "volume": 27272.0}, {"date": "2024-05-22", "close": 37.43, "volume": 19576.0}, {"date": "2024-05-23", "close": 34.49, "volume": 60950.0}, {"date": "2024-05-24", "close": 32.39, "volume": 53711.0}, {"date": "2024-05-28", "close": 36.06, "volume": 37268.0}, {"date": "2024-05-29", "close": 36.1, "volume": 14096.0}, {"date": "2024-05-30", "close": 37.12, "volume": 27124.0}, {"date": "2024-05-31", "close": 37.0, "volume": 19667.0}, {"date": "2024-06-03", "close": 36.84, "volume": 17058.0}, {"date": "2024-06-04", "close": 34.02, "volume": 37331.0}, {"date": "2024-06-05", "close": 34.37, "volume": 23715.0}, {"date": "2024-06-06", "close": 33.42, "volume": 42751.0}, {"date": "2024-06-07", "close": 34.15, "volume": 6504.0}, {"date": "2024-06-10", "close": 35.96, "volume": 17810.0}, {"date": "2024-06-11", "close": 33.42, "volume": 20510.0}, {"date": "2024-06-12", "close": 35.24, "volume": 19254.0}, {"date": "2024-06-13", "close": 36.71, "volume": 13601.0}, {"date": "2024-06-14", "close": 35.9, "volume": 26398.0}, {"date": "2024-06-17", "close": 36.0, "volume": 11758.0}, {"date": "2024-06-18", "close": 34.64, "volume": 22433.0}, {"date": "2024-06-20", "close": 32.94, "volume": 30342.0}, {"date": "2024-06-21", "close": 33.58, "volume": 20213.0}, {"date": "2024-06-24", "close": 29.05, "volume": 49665.0}, {"date": "2024-06-25", "close": 27.9, "volume": 45580.0}, {"date": "2024-06-26", "close": 28.96, "volume": 67894.0}, {"date": "2024-06-27", "close": 27.82, "volume": 51392.0}, {"date": "2024-06-28", "close": 27.69, "volume": 592053.0}, {"date": "2024-07-01", "close": 26.82, "volume": 42643.0}, {"date": "2024-07-02", "close": 26.46, "volume": 48004.0}, {"date": "2024-07-03", "close": 26.1, "volume": 12868.0}, {"date": "2024-07-05", "close": 25.86, "volume": 36219.0}, {"date": "2024-07-08", "close": 28.02, "volume": 27132.0}, {"date": "2024-07-09", "close": 27.09, "volume": 44948.0}, {"date": "2024-07-10", "close": 26.96, "volume": 34761.0}, {"date": "2024-07-11", "close": 29.63, "volume": 64758.0}, {"date": "2024-07-12", "close": 29.44, "volume": 35577.0}, {"date": "2024-07-15", "close": 29.77, "volume": 20664.0}, {"date": "2024-07-16", "close": 33.01, "volume": 17443.0}, {"date": "2024-07-17", "close": 32.25, "volume": 36665.0}, {"date": "2024-07-18", "close": 31.22, "volume": 21428.0}, {"date": "2024-07-19", "close": 31.89, "volume": 12662.0}, {"date": "2024-07-22", "close": 31.14, "volume": 23906.0}, {"date": "2024-07-23", "close": 31.96, "volume": 16474.0}, {"date": "2024-07-24", "close": 31.91, "volume": 19669.0}, {"date": "2024-07-25", "close": 32.94, "volume": 22273.0}, {"date": "2024-07-26", "close": 34.7, "volume": 29542.0}, {"date": "2024-07-29", "close": 31.78, "volume": 14829.0}, {"date": "2024-07-30", "close": 33.33, "volume": 14066.0}, {"date": "2024-07-31", "close": 34.72, "volume": 47168.0}, {"date": "2024-08-01", "close": 33.75, "volume": 20741.0}, {"date": "2024-08-02", "close": 33.0, "volume": 17249.0}, {"date": "2024-08-05", "close": 29.57, "volume": 24213.0}, {"date": "2024-08-06", "close": 29.56, "volume": 9434.0}, {"date": "2024-08-07", "close": 27.94, "volume": 14823.0}, {"date": "2024-08-08", "close": 29.31, "volume": 14819.0}, {"date": "2024-08-09", "close": 28.52, "volume": 9736.0}, {"date": "2024-08-12", "close": 28.54, "volume": 12380.0}, {"date": "2024-08-13", "close": 29.55, "volume": 19406.0}, {"date": "2024-08-14", "close": 28.5, "volume": 17525.0}, {"date": "2024-08-15", "close": 31.97, "volume": 14613.0}, {"date": "2024-08-16", "close": 32.3, "volume": 47427.0}, {"date": "2024-08-19", "close": 32.64, "volume": 9239.0}, {"date": "2024-08-20", "close": 34.16, "volume": 13962.0}, {"date": "2024-08-21", "close": 32.67, "volume": 73957.0}, {"date": "2024-08-22", "close": 31.48, "volume": 32551.0}, {"date": "2024-08-23", "close": 35.81, "volume": 82554.0}, {"date": "2024-08-26", "close": 35.43, "volume": 64993.0}, {"date": "2024-08-27", "close": 33.7, "volume": 33791.0}, {"date": "2024-08-28", "close": 34.64, "volume": 15279.0}, {"date": "2024-08-29", "close": 35.08, "volume": 17310.0}, {"date": "2024-08-30", "close": 34.71, "volume": 15266.0}, {"date": "2024-09-03", "close": 32.55, "volume": 29748.0}, {"date": "2024-09-04", "close": 31.6, "volume": 31224.0}, {"date": "2024-09-05", "close": 29.78, "volume": 36652.0}, {"date": "2024-09-06", "close": 30.51, "volume": 32229.0}, {"date": "2024-09-09", "close": 30.57, "volume": 62250.0}, {"date": "2024-09-10", "close": 30.66, "volume": 30489.0}, {"date": "2024-09-11", "close": 31.48, "volume": 25753.0}, {"date": "2024-09-12", "close": 32.65, "volume": 36854.0}, {"date": "2024-09-13", "close": 35.96, "volume": 46001.0}, {"date": "2024-09-16", "close": 34.25, "volume": 22011.0}, {"date": "2024-09-17", "close": 36.62, "volume": 42221.0}, {"date": "2024-09-18", "close": 36.83, "volume": 38672.0}, {"date": "2024-09-19", "close": 38.17, "volume": 41454.0}, {"date": "2024-09-20", "close": 37.87, "volume": 45414.0}, {"date": "2024-09-23", "close": 35.89, "volume": 19617.0}, {"date": "2024-09-24", "close": 35.93, "volume": 53490.0}, {"date": "2024-09-25", "close": 34.6, "volume": 14596.0}, {"date": "2024-09-26", "close": 34.525, "volume": 12354.0}, {"date": "2024-09-27", "close": 33.19, "volume": 28335.0}, {"date": "2024-09-30", "close": 33.39, "volume": 11908.0}, {"date": "2024-10-01", "close": 32.045, "volume": 16736.0}, {"date": "2024-10-02", "close": 31.27, "volume": 14685.0}, {"date": "2024-10-03", "close": 31.15, "volume": 13719.0}, {"date": "2024-10-04", "close": 32.62, "volume": 11516.0}, {"date": "2024-10-07", "close": 33.41, "volume": 7342.0}, {"date": "2024-10-08", "close": 33.01, "volume": 19832.0}, {"date": "2024-10-09", "close": 34.31, "volume": 34992.0}, {"date": "2024-10-10", "close": 34.6, "volume": 31095.0}, {"date": "2024-10-11", "close": 34.61, "volume": 29893.0}, {"date": "2024-10-14", "close": 32.97, "volume": 18144.0}, {"date": "2024-10-15", "close": 33.13, "volume": 14324.0}, {"date": "2024-10-16", "close": 33.68, "volume": 17936.0}, {"date": "2024-10-17", "close": 32.8, "volume": 9703.0}, {"date": "2024-10-18", "close": 32.2, "volume": 12513.0}, {"date": "2024-10-21", "close": 32.79, "volume": 11933.0}, {"date": "2024-10-22", "close": 32.98, "volume": 11956.0}, {"date": "2024-10-23", "close": 33.07, "volume": 18271.0}, {"date": "2024-10-24", "close": 32.1, "volume": 6057.0}, {"date": "2024-10-25", "close": 32.8, "volume": 9896.0}, {"date": "2024-10-28", "close": 33.38, "volume": 12130.0}, {"date": "2024-10-29", "close": 33.15, "volume": 5266.0}, {"date": "2024-10-30", "close": 33.79, "volume": 14335.0}, {"date": "2024-10-31", "close": 34.4, "volume": 12172.0}, {"date": "2024-11-01", "close": 34.17, "volume": 14489.0}, {"date": "2024-11-04", "close": 33.73, "volume": 9662.0}, {"date": "2024-11-05", "close": 35.0, "volume": 13312.0}, {"date": "2024-11-06", "close": 36.75, "volume": 63125.0}, {"date": "2024-11-07", "close": 36.25, "volume": 21267.0}, {"date": "2024-11-08", "close": 37.36, "volume": 26115.0}, {"date": "2024-11-11", "close": 37.39, "volume": 17355.0}, {"date": "2024-11-12", "close": 37.07, "volume": 18554.0}, {"date": "2024-11-13", "close": 37.19, "volume": 12936.0}, {"date": "2024-11-14", "close": 34.1, "volume": 29649.0}, {"date": "2024-11-15", "close": 40.55, "volume": 51739.0}, {"date": "2024-11-18", "close": 43.18, "volume": 48573.0}, {"date": "2024-11-19", "close": 41.52, "volume": 61305.0}, {"date": "2024-11-20", "close": 41.58, "volume": 26678.0}, {"date": "2024-11-21", "close": 44.98, "volume": 21432.0}, {"date": "2024-11-22", "close": 45.5, "volume": 22236.0}, {"date": "2024-11-25", "close": 46.38, "volume": 22604.0}, {"date": "2024-11-26", "close": 46.79, "volume": 24998.0}, {"date": "2024-11-27", "close": 48.4, "volume": 27934.0}, {"date": "2024-11-29", "close": 49.1, "volume": 16096.0}, {"date": "2024-12-02", "close": 50.03, "volume": 27570.0}, {"date": "2024-12-03", "close": 45.91, "volume": 29986.0}, {"date": "2024-12-04", "close": 49.99, "volume": 23757.0}, {"date": "2024-12-05", "close": 47.61, "volume": 53419.0}, {"date": "2024-12-06", "close": 49.0, "volume": 25517.0}, {"date": "2024-12-09", "close": 47.13, "volume": 19428.0}, {"date": "2024-12-10", "close": 48.25, "volume": 35447.0}, {"date": "2024-12-11", "close": 48.65, "volume": 34088.0}, {"date": "2024-12-12", "close": 49.72, "volume": 24339.0}, {"date": "2024-12-13", "close": 46.85, "volume": 34771.0}, {"date": "2024-12-16", "close": 48.6, "volume": 32890.0}, {"date": "2024-12-17", "close": 47.7, "volume": 22505.0}, {"date": "2024-12-18", "close": 44.05, "volume": 21894.0}, {"date": "2024-12-19", "close": 43.77, "volume": 27083.0}, {"date": "2024-12-20", "close": 43.38, "volume": 39604.0}, {"date": "2024-12-23", "close": 43.68, "volume": 20519.0}, {"date": "2024-12-24", "close": 43.91, "volume": 5185.0}, {"date": "2024-12-26", "close": 46.74, "volume": 30787.0}, {"date": "2024-12-27", "close": 44.28, "volume": 16588.0}, {"date": "2024-12-30", "close": 43.86, "volume": 8435.0}, {"date": "2024-12-31", "close": 44.46, "volume": 8033.0}, {"date": "2025-01-02", "close": 44.02, "volume": 14524.0}, {"date": "2025-01-03", "close": 44.22, "volume": 25233.0}, {"date": "2025-01-06", "close": 42.09, "volume": 34643.0}, {"date": "2025-01-07", "close": 41.31, "volume": 20634.0}, {"date": "2025-01-08", "close": 39.77, "volume": 16780.0}, {"date": "2025-01-10", "close": 38.93, "volume": 16916.0}, {"date": "2025-01-13", "close": 38.95, "volume": 21001.0}, {"date": "2025-01-14", "close": 39.43, "volume": 18596.0}, {"date": "2025-01-15", "close": 41.92, "volume": 12434.0}, {"date": "2025-01-16", "close": 40.94, "volume": 30521.0}, {"date": "2025-01-17", "close": 40.95, "volume": 15106.0}, {"date": "2025-01-21", "close": 41.76, "volume": 8400.0}, {"date": "2025-01-22", "close": 41.01, "volume": 13495.0}, {"date": "2025-01-23", "close": 41.17, "volume": 31366.0}, {"date": "2025-01-24", "close": 41.1, "volume": 40077.0}, {"date": "2025-01-27", "close": 39.9, "volume": 38391.0}, {"date": "2025-01-28", "close": 40.86, "volume": 40587.0}, {"date": "2025-01-29", "close": 39.66, "volume": 26021.0}, {"date": "2025-01-30", "close": 40.58, "volume": 18181.0}, {"date": "2025-01-31", "close": 40.03, "volume": 15760.0}, {"date": "2025-02-03", "close": 37.29, "volume": 13521.0}, {"date": "2025-02-04", "close": 37.84, "volume": 9935.0}, {"date": "2025-02-05", "close": 38.25, "volume": 6105.0}, {"date": "2025-02-06", "close": 37.53, "volume": 12381.0}, {"date": "2025-02-07", "close": 36.52, "volume": 8610.0}, {"date": "2025-02-10", "close": 36.74, "volume": 6927.0}, {"date": "2025-02-11", "close": 36.15, "volume": 6064.0}, {"date": "2025-02-12", "close": 35.59, "volume": 5473.0}, {"date": "2025-02-13", "close": 37.37, "volume": 4758.0}, {"date": "2025-02-14", "close": 38.99, "volume": 14686.0}, {"date": "2025-02-18", "close": 37.6, "volume": 6561.0}, {"date": "2025-02-19", "close": 37.41, "volume": 5664.0}, {"date": "2025-02-20", "close": 37.11, "volume": 5951.0}, {"date": "2025-02-21", "close": 34.74, "volume": 8095.0}, {"date": "2025-02-24", "close": 33.84, "volume": 10213.0}, {"date": "2025-02-25", "close": 34.46, "volume": 8084.0}, {"date": "2025-02-26", "close": 34.59, "volume": 6946.0}, {"date": "2025-02-27", "close": 34.01, "volume": 7555.0}, {"date": "2025-02-28", "close": 34.13, "volume": 8108.0}, {"date": "2025-03-03", "close": 32.04, "volume": 8981.0}, {"date": "2025-03-04", "close": 33.21, "volume": 13655.0}, {"date": "2025-03-05", "close": 34.46, "volume": 9950.0}, {"date": "2025-03-06", "close": 33.89, "volume": 8739.0}, {"date": "2025-03-07", "close": 34.77, "volume": 7018.0}, {"date": "2025-03-10", "close": 34.27, "volume": 8014.0}, {"date": "2025-03-11", "close": 33.46, "volume": 8012.0}, {"date": "2025-03-12", "close": 32.77, "volume": 9908.0}, {"date": "2025-03-13", "close": 32.55, "volume": 5535.0}, {"date": "2025-03-14", "close": 33.64, "volume": 5959.0}, {"date": "2025-03-17", "close": 33.03, "volume": 6543.0}, {"date": "2025-03-18", "close": 32.94, "volume": 8069.0}, {"date": "2025-03-19", "close": 33.29, "volume": 6077.0}, {"date": "2025-03-20", "close": 32.99, "volume": 5384.0}, {"date": "2025-03-21", "close": 33.54, "volume": 24912.0}, {"date": "2025-03-24", "close": 35.14, "volume": 5624.0}, {"date": "2025-03-25", "close": 34.99, "volume": 14658.0}, {"date": "2025-03-26", "close": 34.15, "volume": 6046.0}, {"date": "2025-03-27", "close": 35.17, "volume": 5012.0}, {"date": "2025-03-28", "close": 32.32, "volume": 9346.0}, {"date": "2025-03-31", "close": 31.07, "volume": 11477.0}, {"date": "2025-04-01", "close": 33.35, "volume": 7780.0}, {"date": "2025-04-02", "close": 31.28, "volume": 16107.0}, {"date": "2025-04-03", "close": 27.49, "volume": 13836.0}, {"date": "2025-04-04", "close": 27.62, "volume": 14286.0}, {"date": "2025-04-07", "close": 27.39, "volume": 13572.0}, {"date": "2025-04-08", "close": 25.59, "volume": 14908.0}, {"date": "2025-04-09", "close": 31.36, "volume": 25533.0}, {"date": "2025-04-10", "close": 29.33, "volume": 10645.0}, {"date": "2025-04-11", "close": 30.98, "volume": 4419.0}, {"date": "2025-04-14", "close": 30.52, "volume": 7853.0}, {"date": "2025-04-15", "close": 30.55, "volume": 5531.0}, {"date": "2025-04-16", "close": 29.86, "volume": 8478.0}, {"date": "2025-04-17", "close": 29.61, "volume": 4825.0}, {"date": "2025-04-21", "close": 29.44, "volume": 5645.0}, {"date": "2025-04-22", "close": 31.58, "volume": 4003.0}, {"date": "2025-04-23", "close": 30.27, "volume": 11757.0}, {"date": "2025-04-24", "close": 30.03, "volume": 6426.0}, {"date": "2025-04-25", "close": 28.8, "volume": 6125.0}, {"date": "2025-04-28", "close": 29.35, "volume": 6650.0}, {"date": "2025-04-29", "close": 29.55, "volume": 6202.0}, {"date": "2025-04-30", "close": 29.99, "volume": 7092.0}, {"date": "2025-05-01", "close": 29.42, "volume": 6905.0}, {"date": "2025-05-02", "close": 32.16, "volume": 8447.0}, {"date": "2025-05-05", "close": 30.66, "volume": 5312.0}, {"date": "2025-05-06", "close": 30.81, "volume": 4906.0}, {"date": "2025-05-07", "close": 30.66, "volume": 7574.0}, {"date": "2025-05-08", "close": 30.61, "volume": 6996.0}, {"date": "2025-05-09", "close": 30.17, "volume": 7319.0}, {"date": "2025-05-12", "close": 32.96, "volume": 11923.0}, {"date": "2025-05-13", "close": 32.99, "volume": 10478.0}, {"date": "2025-05-14", "close": 32.17, "volume": 7378.0}, {"date": "2025-05-15", "close": 32.49, "volume": 8297.0}, {"date": "2025-05-16", "close": 32.64, "volume": 8403.0}, {"date": "2025-05-19", "close": 32.54, "volume": 4882.0}, {"date": "2025-05-20", "close": 31.67, "volume": 7815.0}, {"date": "2025-05-21", "close": 31.02, "volume": 8391.0}, {"date": "2025-05-22", "close": 30.54, "volume": 15357.0}, {"date": "2025-05-23", "close": 29.31, "volume": 19822.0}, {"date": "2025-05-27", "close": 29.97, "volume": 16728.0}, {"date": "2025-05-28", "close": 31.76, "volume": 26517.0}, {"date": "2025-05-29", "close": 31.39, "volume": 28305.0}, {"date": "2025-05-30", "close": 30.14, "volume": 12880.0}, {"date": "2025-06-02", "close": 28.29, "volume": 16637.0}, {"date": "2025-06-03", "close": 29.22, "volume": 29289.0}, {"date": "2025-06-04", "close": 29.33, "volume": 15083.0}, {"date": "2025-06-05", "close": 29.68, "volume": 14338.0}, {"date": "2025-06-06", "close": 30.37, "volume": 17313.0}, {"date": "2025-06-09", "close": 31.8, "volume": 12568.0}, {"date": "2025-06-10", "close": 31.0, "volume": 8646.0}, {"date": "2025-06-11", "close": 29.67, "volume": 13310.0}, {"date": "2025-06-12", "close": 29.45, "volume": 11334.0}, {"date": "2025-06-13", "close": 28.29, "volume": 14978.0}, {"date": "2025-06-16", "close": 29.88, "volume": 12054.0}, {"date": "2025-06-17", "close": 29.31, "volume": 11453.0}, {"date": "2025-06-18", "close": 29.55, "volume": 11572.0}, {"date": "2025-06-20", "close": 29.61, "volume": 16829.0}, {"date": "2025-06-23", "close": 30.95, "volume": 14294.0}, {"date": "2025-06-24", "close": 31.27, "volume": 16049.0}, {"date": "2025-06-25", "close": 30.51, "volume": 8146.0}, {"date": "2025-06-26", "close": 31.61, "volume": 9369.0}, {"date": "2025-06-27", "close": 33.48, "volume": 192216.0}, {"date": "2025-06-30", "close": 33.56, "volume": 22307.0}, {"date": "2025-07-01", "close": 34.19, "volume": 24120.0}, {"date": "2025-07-02", "close": 34.5, "volume": 6715.0}, {"date": "2025-07-03", "close": 34.93, "volume": 1923.0}, {"date": "2025-07-07", "close": 33.04, "volume": 8847.0}, {"date": "2025-07-08", "close": 33.84, "volume": 7747.0}, {"date": "2025-07-09", "close": 34.59, "volume": 7101.0}, {"date": "2025-07-10", "close": 35.59, "volume": 10951.0}, {"date": "2025-07-11", "close": 38.26, "volume": 26606.0}, {"date": "2025-07-14", "close": 38.0, "volume": 6033.0}, {"date": "2025-07-15", "close": 37.99, "volume": 22720.0}, {"date": "2025-07-16", "close": 37.19, "volume": 7735.0}, {"date": "2025-07-17", "close": 38.51, "volume": 12288.0}, {"date": "2025-07-18", "close": 37.27, "volume": 7826.0}, {"date": "2025-07-21", "close": 36.61, "volume": 9175.0}, {"date": "2025-07-22", "close": 36.95, "volume": 11109.0}, {"date": "2025-07-23", "close": 37.64, "volume": 9088.0}, {"date": "2025-07-24", "close": 36.83, "volume": 6416.0}, {"date": "2025-07-25", "close": 36.89, "volume": 3079.0}, {"date": "2025-07-28", "close": 37.22, "volume": 6595.0}, {"date": "2025-07-29", "close": 37.29, "volume": 5370.0}, {"date": "2025-07-30", "close": 35.24, "volume": 7964.0}, {"date": "2025-07-31", "close": 34.77, "volume": 12140.0}, {"date": "2025-08-01", "close": 35.41, "volume": 9268.0}, {"date": "2025-08-04", "close": 37.11, "volume": 9586.0}, {"date": "2025-08-05", "close": 36.91, "volume": 7799.0}, {"date": "2025-08-06", "close": 38.04, "volume": 10615.0}, {"date": "2025-08-07", "close": 36.27, "volume": 6733.0}, {"date": "2025-08-08", "close": 37.35, "volume": 9022.0}, {"date": "2025-08-11", "close": 38.4, "volume": 10636.0}, {"date": "2025-08-12", "close": 41.76, "volume": 13074.0}, {"date": "2025-08-13", "close": 42.22, "volume": 22865.0}, {"date": "2025-08-14", "close": 42.57, "volume": 14016.0}, {"date": "2025-08-15", "close": 42.17, "volume": 7911.0}, {"date": "2025-08-18", "close": 42.56, "volume": 5635.0}, {"date": "2025-08-19", "close": 42.0, "volume": 14481.0}, {"date": "2025-08-20", "close": 39.6, "volume": 23370.0}, {"date": "2025-08-21", "close": 39.22, "volume": 6452.0}, {"date": "2025-08-22", "close": 41.14, "volume": 35864.0}, {"date": "2025-08-25", "close": 41.27, "volume": 5638.0}, {"date": "2025-08-26", "close": 40.76, "volume": 7773.0}, {"date": "2025-08-27", "close": 41.0, "volume": 11706.0}, {"date": "2025-08-28", "close": 41.72, "volume": 7429.0}, {"date": "2025-08-29", "close": 43.17, "volume": 17447.0}, {"date": "2025-09-02", "close": 41.06, "volume": 6001.0}, {"date": "2025-09-03", "close": 40.46, "volume": 9268.0}, {"date": "2025-09-04", "close": 41.36, "volume": 5050.0}, {"date": "2025-09-05", "close": 41.8, "volume": 6068.0}, {"date": "2025-09-08", "close": 42.02, "volume": 6590.0}, {"date": "2025-09-09", "close": 39.595, "volume": 11230.0}, {"date": "2025-09-10", "close": 40.46, "volume": 4104.0}, {"date": "2025-09-11", "close": 41.7, "volume": 5950.0}, {"date": "2025-09-12", "close": 39.82, "volume": 6431.0}, {"date": "2025-09-15", "close": 41.78, "volume": 2651.0}, {"date": "2025-09-16", "close": 42.09, "volume": 5095.0}, {"date": "2025-09-17", "close": 41.56, "volume": 9458.0}, {"date": "2025-09-18", "close": 43.24, "volume": 7246.0}, {"date": "2025-09-19", "close": 38.96, "volume": 48827.0}, {"date": "2025-09-22", "close": 36.75, "volume": 14832.0}, {"date": "2025-09-23", "close": 35.93, "volume": 13445.0}, {"date": "2025-09-24", "close": 35.98, "volume": 15649.0}, {"date": "2025-09-25", "close": 36.09, "volume": 9563.0}, {"date": "2025-09-26", "close": 35.9, "volume": 10728.0}, {"date": "2025-09-29", "close": 35.3, "volume": 10156.0}, {"date": "2025-09-30", "close": 36.9, "volume": 12702.0}, {"date": "2025-10-01", "close": 36.77, "volume": 9261.0}, {"date": "2025-10-02", "close": 36.29, "volume": 10886.0}, {"date": "2025-10-03", "close": 36.14, "volume": 5547.0}, {"date": "2025-10-06", "close": 35.7, "volume": 7902.0}, {"date": "2025-10-07", "close": 34.84, "volume": 6548.0}, {"date": "2025-10-08", "close": 35.91, "volume": 6234.0}, {"date": "2025-10-09", "close": 35.05, "volume": 4605.0}, {"date": "2025-10-10", "close": 34.38, "volume": 6452.0}, {"date": "2025-10-13", "close": 35.4, "volume": 9192.0}, {"date": "2025-10-14", "close": 36.67, "volume": 6949.0}, {"date": "2025-10-15", "close": 37.62, "volume": 4158.0}, {"date": "2025-10-16", "close": 37.12, "volume": 3957.0}, {"date": "2025-10-17", "close": 37.72, "volume": 4400.0}, {"date": "2025-10-20", "close": 37.28, "volume": 8826.0}, {"date": "2025-10-21", "close": 38.7, "volume": 7898.0}, {"date": "2025-10-22", "close": 38.99, "volume": 5314.0}, {"date": "2025-10-23", "close": 39.0, "volume": 6628.0}, {"date": "2025-10-24", "close": 40.05, "volume": 11600.0}, {"date": "2025-10-27", "close": 39.09, "volume": 9099.0}, {"date": "2025-10-28", "close": 38.64, "volume": 9752.0}, {"date": "2025-10-29", "close": 37.63, "volume": 7535.0}, {"date": "2025-10-30", "close": 37.99, "volume": 10218.0}, {"date": "2025-10-31", "close": 36.46, "volume": 9494.0}, {"date": "2025-11-03", "close": 36.64, "volume": 13934.0}, {"date": "2025-11-04", "close": 36.73, "volume": 11918.0}, {"date": "2025-11-05", "close": 37.7, "volume": 12984.0}, {"date": "2025-11-06", "close": 37.2, "volume": 6509.0}, {"date": "2025-11-07", "close": 38.0, "volume": 7296.0}, {"date": "2025-11-10", "close": 38.59, "volume": 8750.0}, {"date": "2025-11-11", "close": 37.83, "volume": 4459.0}, {"date": "2025-11-12", "close": 37.83, "volume": 25074.0}, {"date": "2025-11-13", "close": 38.15, "volume": 9934.0}, {"date": "2025-11-14", "close": 37.9, "volume": 18683.0}, {"date": "2025-11-17", "close": 35.25, "volume": 14666.0}, {"date": "2025-11-18", "close": 33.03, "volume": 8609.0}, {"date": "2025-11-19", "close": 32.5, "volume": 6137.0}, {"date": "2025-11-20", "close": 31.2, "volume": 19268.0}, {"date": "2025-11-21", "close": 33.69, "volume": 6429.0}, {"date": "2025-11-24", "close": 32.665, "volume": 4629.0}, {"date": "2025-11-25", "close": 34.33, "volume": 6542.0}, {"date": "2025-11-26", "close": 34.38, "volume": 7629.0}, {"date": "2025-11-28", "close": 34.82, "volume": 3825.0}, {"date": "2025-12-01", "close": 33.36, "volume": 6633.0}, {"date": "2025-12-02", "close": 34.37, "volume": 4263.0}, {"date": "2025-12-03", "close": 35.59, "volume": 7415.0}, {"date": "2025-12-04", "close": 34.07, "volume": 7326.0}, {"date": "2025-12-05", "close": 34.16, "volume": 6213.0}, {"date": "2025-12-08", "close": 32.28, "volume": 10053.0}, {"date": "2025-12-09", "close": 32.74, "volume": 6883.0}, {"date": "2025-12-10", "close": 33.65, "volume": 13110.0}, {"date": "2025-12-11", "close": 34.84, "volume": 11972.0}, {"date": "2025-12-12", "close": 34.05, "volume": 7397.0}, {"date": "2025-12-15", "close": 34.02, "volume": 14450.0}, {"date": "2025-12-16", "close": 35.63, "volume": 7390.0}, {"date": "2025-12-17", "close": 35.99, "volume": 9809.0}, {"date": "2025-12-18", "close": 36.24, "volume": 7345.0}, {"date": "2025-12-19", "close": 35.26, "volume": 24891.0}, {"date": "2025-12-22", "close": 34.45, "volume": 8265.0}, {"date": "2025-12-23", "close": 34.59, "volume": 3381.0}, {"date": "2025-12-24", "close": 34.74, "volume": 4995.0}, {"date": "2025-12-26", "close": 35.2, "volume": 5566.0}, {"date": "2025-12-29", "close": 35.535, "volume": 4266.0}, {"date": "2025-12-30", "close": 36.32, "volume": 8678.0}, {"date": "2025-12-31", "close": 36.34, "volume": 7619.0}, {"date": "2026-01-02", "close": 37.49, "volume": 10968.0}, {"date": "2026-01-05", "close": 35.55, "volume": 7634.0}, {"date": "2026-01-06", "close": 34.475, "volume": 15929.0}, {"date": "2026-01-07", "close": 33.58, "volume": 6428.0}, {"date": "2026-01-08", "close": 34.52, "volume": 4618.0}, {"date": "2026-01-09", "close": 35.36, "volume": 9341.0}, {"date": "2026-01-12", "close": 35.08, "volume": 3564.0}, {"date": "2026-01-13", "close": 35.77, "volume": 3826.0}, {"date": "2026-01-14", "close": 35.88, "volume": 3206.0}, {"date": "2026-01-15", "close": 37.51, "volume": 9262.0}, {"date": "2026-01-16", "close": 36.66, "volume": 7641.0}, {"date": "2026-01-20", "close": 36.39, "volume": 4098.0}, {"date": "2026-01-21", "close": 37.45, "volume": 4301.0}, {"date": "2026-01-22", "close": 37.53, "volume": 3784.0}, {"date": "2026-01-23", "close": 35.71, "volume": 4750.0}, {"date": "2026-01-26", "close": 36.0, "volume": 2258.0}, {"date": "2026-01-27", "close": 36.29, "volume": 3666.0}, {"date": "2026-01-28", "close": 35.82, "volume": 3025.0}, {"date": "2026-01-29", "close": 35.21, "volume": 9241.0}, {"date": "2026-01-30", "close": 35.14, "volume": 8800.0}, {"date": "2026-02-02", "close": 36.37, "volume": 4849.0}, {"date": "2026-02-03", "close": 36.5, "volume": 3421.0}, {"date": "2026-02-04", "close": 36.8, "volume": 5865.0}, {"date": "2026-02-05", "close": 35.76, "volume": 7148.0}, {"date": "2026-02-06", "close": 36.56, "volume": 6483.0}, {"date": "2026-02-09", "close": 34.96, "volume": 7719.0}, {"date": "2026-02-10", "close": 34.42, "volume": 10861.0}, {"date": "2026-02-11", "close": 33.77, "volume": 5685.0}, {"date": "2026-02-12", "close": 32.8, "volume": 3446.0}, {"date": "2026-02-13", "close": 33.31, "volume": 2681.0}, {"date": "2026-02-17", "close": 32.97, "volume": 3775.0}, {"date": "2026-02-18", "close": 32.82, "volume": 3529.0}, {"date": "2026-02-19", "close": 33.0, "volume": 4674.0}, {"date": "2026-02-20", "close": 33.07, "volume": 3145.0}, {"date": "2026-02-23", "close": 32.51, "volume": 6232.0}, {"date": "2026-02-24", "close": 34.47, "volume": 5149.0}, {"date": "2026-02-25", "close": 36.85, "volume": 10247.0}, {"date": "2026-02-26", "close": 37.87, "volume": 13586.0}, {"date": "2026-02-27", "close": 38.41, "volume": 10526.0}, {"date": "2026-03-02", "close": 39.82, "volume": 9457.0}, {"date": "2026-03-03", "close": 38.5, "volume": 7618.0}, {"date": "2026-03-04", "close": 37.6, "volume": 5139.0}, {"date": "2026-03-05", "close": 36.74, "volume": 3046.0}, {"date": "2026-03-06", "close": 35.4, "volume": 4868.0}, {"date": "2026-03-09", "close": 34.54, "volume": 6141.0}, {"date": "2026-03-10", "close": 34.34, "volume": 2365.0}, {"date": "2026-03-11", "close": 34.79, "volume": 2458.0}, {"date": "2026-03-12", "close": 33.25, "volume": 5192.0}, {"date": "2026-03-13", "close": 32.94, "volume": 13008.0}, {"date": "2026-03-16", "close": 32.91, "volume": 6420.0}, {"date": "2026-03-17", "close": 31.97, "volume": 4513.0}, {"date": "2026-03-18", "close": 28.31, "volume": 15373.0}, {"date": "2026-03-19", "close": 27.525, "volume": 4913.0}, {"date": "2026-03-20", "close": 26.25, "volume": 21853.0}, {"date": "2026-03-23", "close": 29.96, "volume": 19630.0}, {"date": "2026-03-24", "close": 29.65, "volume": 13001.0}, {"date": "2026-03-25", "close": 30.23, "volume": 7195.0}, {"date": "2026-03-26", "close": 32.95, "volume": 5396.0}, {"date": "2026-03-27", "close": 32.45, "volume": 4358.0}, {"date": "2026-03-30", "close": 32.5, "volume": 10616.0}, {"date": "2026-03-31", "close": 32.53, "volume": 8131.0}, {"date": "2026-04-01", "close": 28.97, "volume": 10979.0}, {"date": "2026-04-02", "close": 28.49, "volume": 8696.0}, {"date": "2026-04-06", "close": 28.21, "volume": 12477.0}, {"date": "2026-04-07", "close": 27.5, "volume": 11308.0}, {"date": "2026-04-08", "close": 27.72, "volume": 20463.0}, {"date": "2026-04-09", "close": 29.05, "volume": 8466.0}, {"date": "2026-04-10", "close": 29.87, "volume": 7185.0}, {"date": "2026-04-13", "close": 30.99, "volume": 12613.0}, {"date": "2026-04-14", "close": 32.07, "volume": 14031.0}, {"date": "2026-04-15", "close": 31.72, "volume": 13135.0}, {"date": "2026-04-16", "close": 32.14, "volume": 18295.0}, {"date": "2026-04-17", "close": 33.98, "volume": 10814.0}, {"date": "2026-04-20", "close": 33.12, "volume": 5738.0}, {"date": "2026-04-21", "close": 32.88, "volume": 7432.0}, {"date": "2026-04-22", "close": 33.58, "volume": 6423.0}, {"date": "2026-04-23", "close": 32.96, "volume": 4719.0}, {"date": "2026-04-24", "close": 34.18, "volume": 6512.0}, {"date": "2026-04-27", "close": 33.47, "volume": 7115.0}, {"date": "2026-04-28", "close": 33.3, "volume": 5828.0}, {"date": "2026-04-29", "close": 33.15, "volume": 11770.0}, {"date": "2026-04-30", "close": 33.78, "volume": 6598.0}, {"date": "2026-05-01", "close": 34.96, "volume": 8753.0}, {"date": "2026-05-04", "close": 34.0, "volume": 8405.0}, {"date": "2026-05-05", "close": 34.65, "volume": 7563.0}, {"date": "2026-05-06", "close": 34.6, "volume": 7486.0}, {"date": "2026-05-07", "close": 35.02, "volume": 4443.0}, {"date": "2026-05-08", "close": 34.8, "volume": 6985.0}, {"date": "2026-05-11", "close": 31.6, "volume": 15440.0}, {"date": "2026-05-12", "close": 30.76, "volume": 3127.0}, {"date": "2026-05-13", "close": 29.61, "volume": 21672.0}, {"date": "2026-05-14", "close": 30.87, "volume": 4852.0}, {"date": "2026-05-15", "close": 30.7, "volume": 14481.0}, {"date": "2026-05-18", "close": 30.3, "volume": 6381.0}, {"date": "2026-05-19", "close": 28.85, "volume": 20582.0}, {"date": "2026-05-20", "close": 30.27, "volume": 10444.0}, {"date": "2026-05-21", "close": 29.5, "volume": 5891.0}, {"date": "2026-05-22", "close": 29.45, "volume": 6160.0}, {"date": "2026-05-26", "close": 31.2, "volume": 14138.0}, {"date": "2026-05-27", "close": 31.22, "volume": 6988.0}, {"date": "2026-05-28", "close": 32.42, "volume": 8887.0}, {"date": "2026-05-29", "close": 32.05, "volume": 6879.0}, {"date": "2026-06-01", "close": 32.43, "volume": 6227.0}, {"date": "2026-06-02", "close": 31.21, "volume": 13910.0}, {"date": "2026-06-03", "close": 29.95, "volume": 13876.0}, {"date": "2026-06-04", "close": 30.83, "volume": 6112.0}, {"date": "2026-06-05", "close": 29.91, "volume": 10490.0}, {"date": "2026-06-08", "close": 28.75, "volume": 12458.0}, {"date": "2026-06-09", "close": 32.3, "volume": 14660.0}, {"date": "2026-06-10", "close": 29.5, "volume": 18108.0}, {"date": "2026-06-11", "close": 29.715, "volume": 15308.0}, {"date": "2026-06-12", "close": 31.35, "volume": 13280.0}, {"date": "2026-06-15", "close": 29.46, "volume": 13831.0}, {"date": "2026-06-16", "close": 29.2, "volume": 14357.0}, {"date": "2026-06-17", "close": 28.645, "volume": 6102.0}, {"date": "2026-06-18", "close": 30.51, "volume": 15512.0}, {"date": "2026-06-22", "close": 29.05, "volume": 11821.0}, {"date": "2026-06-23", "close": 30.18, "volume": 6684.0}, {"date": "2026-06-24", "close": 29.71, "volume": 15344.0}, {"date": "2026-06-25", "close": 30.14, "volume": 6544.0}, {"date": "2026-06-26", "close": 29.75, "volume": 93446.0}, {"date": "2026-06-29", "close": 29.52, "volume": 10718.0}, {"date": "2026-06-30", "close": 29.0, "volume": 29974.0}, {"date": "2026-07-01", "close": 30.59, "volume": 15221.0}, {"date": "2026-07-02", "close": 29.7, "volume": 17491.0}, {"date": "2026-07-06", "close": 29.54, "volume": 5744.0}, {"date": "2026-07-07", "close": 29.44, "volume": 19247.0}, {"date": "2026-07-08", "close": 29.23, "volume": 5573.0}, {"date": "2026-07-09", "close": 29.55, "volume": 8704.0}, {"date": "2026-07-10", "close": 29.97, "volume": 9226.0}, {"date": "2026-07-13", "close": 30.19, "volume": 15347.0}, {"date": "2026-07-14", "close": 29.51, "volume": 10140.0}, {"date": "2026-07-15", "close": 29.145, "volume": 13656.0}, {"date": "2026-07-16", "close": 29.24, "volume": 12482.0}, {"date": "2026-07-17", "close": 28.6, "volume": 16386.0}, {"date": "2026-07-20", "close": 28.52, "volume": 34889.0}, {"date": "2026-07-21", "close": 29.11, "volume": 19577.0}, {"date": "2026-07-22", "close": 30.11, "volume": 11934.0}, {"date": "2026-07-23", "close": 29.84, "volume": 21033.0}, {"date": "2026-07-24", "close": 30.28, "volume": 20084.0}, {"date": "2026-07-27", "close": 30.94, "volume": 8603.0}, {"date": "2026-07-28", "close": 29.28, "volume": 11469.0}, {"date": "2026-07-29", "close": 29.25, "volume": 9095.0}, {"date": "2026-07-30", "close": 28.46, "volume": 23505.0}, {"date": "2026-07-31", "close": 27.135, "volume": 18152.0}, {"date": "2026-08-03", "close": 27.55, "volume": 25885.0}, {"date": "2026-08-04", "close": 27.51, "volume": 15773.0}, {"date": "2026-08-05", "close": 27.91, "volume": 15443.0}, {"date": "2026-08-06", "close": 28.09, "volume": 7672.0}, {"date": "2026-08-07", "close": 28.66, "volume": 9435.0}, {"date": "2026-08-10", "close": 27.55, "volume": 7430.0}, {"date": "2026-08-11", "close": 27.67, "volume": 7098.0}, {"date": "2026-08-12", "close": 27.72, "volume": 4242.0}, {"date": "2026-08-13", "close": 27.75, "volume": 32412.0}, {"date": "2026-08-14", "close": 28.21, "volume": 18335.0}, {"date": "2026-08-17", "close": 28.54, "volume": 31523.0}, {"date": "2026-08-18", "close": 28.21, "volume": 9570.0}, {"date": "2026-08-19", "close": 28.01, "volume": 7066.0}, {"date": "2026-08-20", "close": 27.86, "volume": 19834.0}, {"date": "2026-08-21", "close": 27.69, "volume": 12871.0}, {"date": "2026-08-24", "close": 27.5, "volume": 16061.0}, {"date": "2026-08-25", "close": 27.535, "volume": 16955.0}, {"date": "2026-08-26", "close": 25.61, "volume": 18358.0}, {"date": "2026-08-27", "close": 24.89, "volume": 20875.0}, {"date": "2026-08-28", "close": 25.1, "volume": 11176.0}, {"date": "2026-08-31", "close": 26.28, "volume": 19377.0}, {"date": "2026-09-01", "close": 25.64, "volume": 18191.0}, {"date": "2026-09-02", "close": 26.09, "volume": 7530.0}, {"date": "2026-09-03", "close": 26.27, "volume": 10888.0}, {"date": "2026-09-04", "close": 26.03, "volume": 12208.0}, {"date": "2026-09-08", "close": 24.96, "volume": 14844.0}, {"date": "2026-09-09", "close": 24.94, "volume": 9296.0}, {"date": "2026-09-10", "close": 24.23, "volume": 10287.0}, {"date": "2026-09-11", "close": 24.49, "volume": 11302.0}, {"date": "2026-09-14", "close": 24.08, "volume": 13386.0}, {"date": "2026-09-15", "close": 24.54, "volume": 10454.0}, {"date": "2026-09-16", "close": 24.8, "volume": 11664.0}, {"date": "2026-09-17", "close": 24.49, "volume": 8356.0}, {"date": "2026-09-18", "close": 24.22, "volume": 23664.0}, {"date": "2026-09-21", "close": 24.02, "volume": 15971.0}, {"date": "2026-09-22", "close": 24.39, "volume": 6472.0}], "refreshing": true}