{"ticker": "UONEK", "overview": {"cik": "1041657", "ticker": "UONE", "name": "URBAN ONE, INC.", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066737", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001041657-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001041657-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001162953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001156180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001032988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001208931-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001041657-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001041657-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062756", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001041657-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001041657-26-000034", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001041657-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001041657-26-000025", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "Form PRE 14A", "accession": "0001041657-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001041657-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001041657-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-016488", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001041657-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001041657-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 49437.3, "net": -49437.3, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-31"}, "metrics": {"ticker": "UONEK", "has_prices": true, "as_of": "2026-09-23", "last": 3.92, "prev_close": 4.03, "change": -0.11000000000000032, "change_pct": -0.027295285359801566, "session_volume": 3339.0, "vwap_5": 3.988110585911784, "vwap_20": 4.1289557011216775, "vwap_60": 4.325780374788292, "vwap_250": 5.355296592839188, "high_52w": 10.9, "low_52w": 3.9192, "avg_volume_20": 5442.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002104954-26-000002", "src": "INSIDERS", "ticker": "UONEK", "cik": "1041657", "company": "Urban One, Inc.", "company_raw": "URBAN ONE, INC.", "who": "Lemuel Deon Levingston", "who_key": "Levingston Lemuel Deon", "role": "Co-President, Audio Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23430.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President sells $23K of UONEK", "source_url": "https://www.sec.gov/Archives/edgar/data/2104954/000210495426000002/0002104954-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0002104954-26-000001", "src": "INSIDERS", "ticker": "UONEK", "cik": "1041657", "company": "Urban One, Inc.", "company_raw": "URBAN ONE, INC.", "who": "Lemuel Deon Levingston", "who_key": "Levingston Lemuel Deon", "role": "Co-President, Audio Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26006.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "President trims $26K of UONEK", "source_url": "https://www.sec.gov/Archives/edgar/data/2104954/000210495426000001/0002104954-26-000001-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}], "recent_buys": [], "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": "Urban One, Inc.  - Class A Common Stock", "new_value": "URBAN ONE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041657", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041657", "applied": 1, "detected_at": "2026-10-28T09:29:27.433946"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UONE", "new_value": "Urban One, Inc.  - Class A Common Stock", "effective": "", "evidence": "UONE is listed again under the same company (Urban One, Inc.  - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.988535"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "UONEK", "new_value": "Urban One, Inc.  - Class D Common Stock", "effective": "", "evidence": "UONEK is listed again under the same company (Urban One, Inc.  - Class D Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.668004"}]}, "key_people": [{"who": "Lemuel Deon Levingston", "who_key": "Levingston Lemuel Deon", "role": "Co-President, Audio Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49437.3, "net": -49437.3, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23430.9, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104954/000210495426000002/0002104954-26-000002-index.htm"}, {"action": "SELL", "amount": 26006.4, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104954/000210495426000001/0002104954-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 23430.9, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104954/000210495426000002/0002104954-26-000002-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -26006.4}, {"date": "2026-08-31", "net": -23430.9}], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066737", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002104954-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001041657-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001041657-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001162953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001156180-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001032988-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001208931-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001437482-26-000001", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001041657-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001041657-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062756", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001041657-26-000037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001041657-26-000034", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001041657-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001041657-26-000025", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-28", "title": "Form PRE 14A", "accession": "0001041657-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001041657-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001041657-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-016488", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001041657-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001041657-26-000002", "price_sensitive": true}, {"form": "4", "date": "2025-12-29", "title": "PRIMARY DOCUMENT", "accession": "0001156180-25-000007", "price_sensitive": false}], "performance": {"ticker": "UONEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 29.9, "volume": 2071.0}, {"date": "2016-09-26", "close": 29.7, "volume": 2140.0}, {"date": "2016-09-27", "close": 29.6, "volume": 4363.0}, {"date": "2016-09-28", "close": 30.5, "volume": 5953.0}, {"date": "2016-09-29", "close": 29.7, "volume": 1310.0}, {"date": "2016-09-30", "close": 30.3, "volume": 3043.0}, {"date": "2016-10-03", "close": 30.6, "volume": 2050.0}, {"date": "2016-10-04", "close": 29.4, "volume": 1896.0}, {"date": "2016-10-05", "close": 29.5, "volume": 1062.0}, {"date": "2016-10-06", "close": 29.6, "volume": 3047.0}, {"date": "2016-10-07", "close": 28.3, "volume": 1810.0}, {"date": "2016-10-10", "close": 28.5, "volume": 4060.0}, {"date": "2016-10-11", "close": 27.1, "volume": 4648.0}, {"date": "2016-10-12", "close": 27.2, "volume": 6030.0}, {"date": "2016-10-13", "close": 26.7, "volume": 1185.0}, {"date": "2016-10-14", "close": 25.8, "volume": 2410.0}, {"date": "2016-10-17", "close": 24.5, "volume": 1953.0}, {"date": "2016-10-18", "close": 24.0, "volume": 9491.0}, {"date": "2016-10-19", "close": 25.0, "volume": 4523.0}, {"date": "2016-10-20", "close": 25.0, "volume": 742.0}, {"date": "2016-10-21", "close": 25.0, "volume": 3055.0}, {"date": "2016-10-24", "close": 26.0, "volume": 3759.0}, {"date": "2016-10-25", "close": 25.5, "volume": 1829.0}, {"date": "2016-10-26", "close": 25.5, "volume": 1495.0}, {"date": "2016-10-27", "close": 25.0, "volume": 2789.0}, {"date": "2016-10-28", "close": 25.5, "volume": 2768.0}, {"date": "2016-10-31", "close": 25.0, "volume": 2122.0}, {"date": "2016-11-01", "close": 24.5, "volume": 2029.0}, {"date": "2016-11-02", "close": 24.5, "volume": 2074.0}, {"date": "2016-11-03", "close": 23.0, "volume": 4576.0}, {"date": "2016-11-04", "close": 23.5, "volume": 16671.0}, {"date": "2016-11-07", "close": 25.0, "volume": 993.0}, {"date": "2016-11-08", "close": 25.5, "volume": 1420.0}, {"date": "2016-11-09", "close": 26.0, "volume": 3005.0}, {"date": "2016-11-10", "close": 26.0, "volume": 3006.0}, {"date": "2016-11-11", "close": 30.0, "volume": 7757.0}, {"date": "2016-11-14", "close": 30.0, "volume": 6325.0}, {"date": "2016-11-15", "close": 29.5, "volume": 865.0}, {"date": "2016-11-16", "close": 28.5, "volume": 1773.0}, {"date": "2016-11-17", "close": 27.0, "volume": 13935.0}, {"date": "2016-11-18", "close": 27.5, "volume": 4790.0}, {"date": "2016-11-21", "close": 27.5, "volume": 920.0}, {"date": "2016-11-22", "close": 29.0, "volume": 1086.0}, {"date": "2016-11-23", "close": 29.0, "volume": 714.0}, {"date": "2016-11-25", "close": 30.0, "volume": 484.0}, {"date": "2016-11-28", "close": 30.0, "volume": 6523.0}, {"date": "2016-11-29", "close": 29.5, "volume": 586.0}, {"date": "2016-11-30", "close": 29.0, "volume": 1670.0}, {"date": "2016-12-01", "close": 29.0, "volume": 1646.0}, {"date": "2016-12-02", "close": 29.0, "volume": 1465.0}, {"date": "2016-12-05", "close": 29.5, "volume": 27083.0}, {"date": "2016-12-06", "close": 29.5, "volume": 3015.0}, {"date": "2016-12-07", "close": 29.0, "volume": 5238.0}, {"date": "2016-12-08", "close": 30.0, "volume": 5428.0}, {"date": "2016-12-09", "close": 30.0, "volume": 2174.0}, {"date": "2016-12-12", "close": 29.0, "volume": 2647.0}, {"date": "2016-12-13", "close": 29.0, "volume": 6188.0}, {"date": "2016-12-14", "close": 28.0, "volume": 4584.0}, {"date": "2016-12-15", "close": 28.0, "volume": 4719.0}, {"date": "2016-12-16", "close": 28.5, "volume": 7999.0}, {"date": "2016-12-19", "close": 29.5, "volume": 8971.0}, {"date": "2016-12-20", "close": 30.0, "volume": 10892.0}, {"date": "2016-12-21", "close": 29.5, "volume": 5608.0}, {"date": "2016-12-22", "close": 29.5, "volume": 4451.0}, {"date": "2016-12-23", "close": 30.0, "volume": 3956.0}, {"date": "2016-12-27", "close": 30.0, "volume": 3791.0}, {"date": "2016-12-28", "close": 29.5, "volume": 6062.0}, {"date": "2016-12-29", "close": 30.0, "volume": 8642.0}, {"date": "2016-12-30", "close": 29.0, "volume": 2972.0}, {"date": "2017-01-03", "close": 30.5, "volume": 6664.0}, {"date": "2017-01-04", "close": 30.5, "volume": 13060.0}, {"date": "2017-01-05", "close": 30.0, "volume": 11551.0}, {"date": "2017-01-06", "close": 30.0, "volume": 2987.0}, {"date": "2017-01-09", "close": 28.0, "volume": 3010.0}, {"date": "2017-01-10", "close": 27.5, "volume": 1638.0}, {"date": "2017-01-11", "close": 26.5, "volume": 2813.0}, {"date": "2017-01-12", "close": 27.0, "volume": 2682.0}, {"date": "2017-01-13", "close": 27.0, "volume": 1816.0}, {"date": "2017-01-17", "close": 26.0, "volume": 2290.0}, {"date": "2017-01-18", "close": 25.5, "volume": 6159.0}, {"date": "2017-01-19", "close": 25.5, "volume": 1676.0}, {"date": "2017-01-20", "close": 25.5, "volume": 1660.0}, {"date": "2017-01-23", "close": 24.5, "volume": 2828.0}, {"date": "2017-01-24", "close": 27.5, "volume": 3118.0}, {"date": "2017-01-25", "close": 30.0, "volume": 11446.0}, {"date": "2017-01-26", "close": 29.0, "volume": 1122.0}, {"date": "2017-01-27", "close": 29.0, "volume": 2306.0}, {"date": "2017-01-30", "close": 29.5, "volume": 3226.0}, {"date": "2017-01-31", "close": 30.0, "volume": 2538.0}, {"date": "2017-02-01", "close": 29.0, "volume": 1154.0}, {"date": "2017-02-02", "close": 29.5, "volume": 1856.0}, {"date": "2017-02-03", "close": 30.0, "volume": 4295.0}, {"date": "2017-02-06", "close": 29.5, "volume": 1854.0}, {"date": "2017-02-07", "close": 29.5, "volume": 540.0}, {"date": "2017-02-08", "close": 29.0, "volume": 4552.0}, {"date": "2017-02-09", "close": 29.5, "volume": 2881.0}, {"date": "2017-02-10", "close": 29.5, "volume": 3308.0}, {"date": "2017-02-13", "close": 29.0, "volume": 2923.0}, {"date": "2017-02-14", "close": 28.0, "volume": 3367.0}, {"date": "2017-02-15", "close": 28.0, "volume": 3150.0}, {"date": "2017-02-16", "close": 27.0, "volume": 1048.0}, {"date": "2017-02-17", "close": 28.0, "volume": 2982.0}, {"date": "2017-02-21", "close": 27.0, "volume": 967.0}, {"date": "2017-02-22", "close": 27.0, "volume": 1295.0}, {"date": "2017-02-23", "close": 26.5, "volume": 1337.0}, {"date": "2017-02-24", "close": 27.5, "volume": 2540.0}, {"date": "2017-02-27", "close": 28.0, "volume": 2995.0}, {"date": "2017-02-28", "close": 27.5, "volume": 5906.0}, {"date": "2017-03-01", "close": 28.5, "volume": 2610.0}, {"date": "2017-03-02", "close": 28.0, "volume": 5233.0}, {"date": "2017-03-03", "close": 27.5, "volume": 3464.0}, {"date": "2017-03-06", "close": 27.0, "volume": 6976.0}, {"date": "2017-03-07", "close": 26.5, "volume": 1179.0}, {"date": "2017-03-08", "close": 24.5, "volume": 156430.0}, {"date": "2017-03-09", "close": 28.5, "volume": 36385.0}, {"date": "2017-03-10", "close": 28.5, "volume": 6935.0}, {"date": "2017-03-13", "close": 28.5, "volume": 4543.0}, {"date": "2017-03-14", "close": 28.5, "volume": 692.0}, {"date": "2017-03-15", "close": 29.0, "volume": 4078.0}, {"date": "2017-03-16", "close": 31.5, "volume": 5732.0}, {"date": "2017-03-17", "close": 32.0, "volume": 28119.0}, {"date": "2017-03-20", "close": 32.5, "volume": 2907.0}, {"date": "2017-03-21", "close": 31.5, "volume": 7942.0}, {"date": "2017-03-22", "close": 30.0, "volume": 6836.0}, {"date": "2017-03-23", "close": 29.5, "volume": 3446.0}, {"date": "2017-03-24", "close": 30.5, "volume": 3004.0}, {"date": "2017-03-27", "close": 31.5, "volume": 8777.0}, {"date": "2017-03-28", "close": 32.0, "volume": 3240.0}, {"date": "2017-03-29", "close": 31.5, "volume": 3308.0}, {"date": "2017-03-30", "close": 32.5, "volume": 3448.0}, {"date": "2017-03-31", "close": 33.0, "volume": 4401.0}, {"date": "2017-04-03", "close": 31.0, "volume": 12774.0}, {"date": "2017-04-04", "close": 31.0, "volume": 5655.0}, {"date": "2017-04-05", "close": 30.0, "volume": 3969.0}, {"date": "2017-04-06", "close": 30.0, "volume": 6788.0}, {"date": "2017-04-07", "close": 31.0, "volume": 2260.0}, {"date": "2017-04-10", "close": 33.0, "volume": 3176.0}, {"date": "2017-04-11", "close": 34.5, "volume": 4268.0}, {"date": "2017-04-12", "close": 34.5, "volume": 790.0}, {"date": "2017-04-13", "close": 32.5, "volume": 1972.0}, {"date": "2017-04-17", "close": 33.0, "volume": 4666.0}, {"date": "2017-04-18", "close": 31.5, "volume": 10249.0}, {"date": "2017-04-19", "close": 33.5, "volume": 3115.0}, {"date": "2017-04-20", "close": 34.0, "volume": 5141.0}, {"date": "2017-04-21", "close": 33.0, "volume": 5808.0}, {"date": "2017-04-24", "close": 32.5, "volume": 2145.0}, {"date": "2017-04-25", "close": 32.0, "volume": 2709.0}, {"date": "2017-04-26", "close": 31.5, "volume": 3819.0}, {"date": "2017-04-27", "close": 31.0, "volume": 3325.0}, {"date": "2017-04-28", "close": 30.0, "volume": 8780.0}, {"date": "2017-05-01", "close": 30.0, "volume": 3580.0}, {"date": "2017-05-02", "close": 29.0, "volume": 1306.0}, {"date": "2017-05-03", "close": 28.5, "volume": 4339.0}, {"date": "2017-05-04", "close": 26.5, "volume": 8213.0}, {"date": "2017-05-05", "close": 25.5, "volume": 6327.0}, {"date": "2017-05-08", "close": 28.0, "volume": 3541.0}, {"date": "2017-05-09", "close": 24.25, "volume": 1908.0}, {"date": "2017-05-10", "close": 24.5, "volume": 1842.0}, {"date": "2017-05-11", "close": 22.5, "volume": 9507.0}, {"date": "2017-05-12", "close": 20.5, "volume": 43076.0}, {"date": "2017-05-15", "close": 20.5, "volume": 5625.0}, {"date": "2017-05-16", "close": 20.0, "volume": 7786.0}, {"date": "2017-05-17", "close": 19.0, "volume": 10612.0}, {"date": "2017-05-18", "close": 19.0, "volume": 27756.0}, {"date": "2017-05-19", "close": 18.5, "volume": 15895.0}, {"date": "2017-05-22", "close": 19.5, "volume": 8388.0}, {"date": "2017-05-23", "close": 19.5, "volume": 11258.0}, {"date": "2017-05-24", "close": 21.0, "volume": 5556.0}, {"date": "2017-05-25", "close": 19.5, "volume": 13969.0}, {"date": "2017-05-26", "close": 19.5, "volume": 21784.0}, {"date": "2017-05-30", "close": 19.0, "volume": 11362.0}, {"date": "2017-05-31", "close": 20.0, "volume": 13467.0}, {"date": "2017-06-01", "close": 19.5, "volume": 14607.0}, {"date": "2017-06-02", "close": 20.5, "volume": 13731.0}, {"date": "2017-06-05", "close": 20.0, "volume": 8416.0}, {"date": "2017-06-06", "close": 19.5, "volume": 83308.0}, {"date": "2017-06-07", "close": 23.0, "volume": 17575.0}, {"date": "2017-06-08", "close": 22.0, "volume": 10173.0}, {"date": "2017-06-09", "close": 21.5, "volume": 5599.0}, {"date": "2017-06-12", "close": 23.5, "volume": 12341.0}, {"date": "2017-06-13", "close": 23.5, "volume": 12077.0}, {"date": "2017-06-14", "close": 23.25, "volume": 1073.0}, {"date": "2017-06-15", "close": 22.0, "volume": 8055.0}, {"date": "2017-06-16", "close": 21.5, "volume": 12441.0}, {"date": "2017-06-19", "close": 22.75, "volume": 6921.0}, {"date": "2017-06-20", "close": 21.5, "volume": 6895.0}, {"date": "2017-06-21", "close": 21.5, "volume": 7333.0}, {"date": "2017-06-22", "close": 21.25, "volume": 9382.0}, {"date": "2017-06-23", "close": 19.5, "volume": 214547.0}, {"date": "2017-06-26", "close": 21.0, "volume": 14540.0}, {"date": "2017-06-27", "close": 21.5, "volume": 1486.0}, {"date": "2017-06-28", "close": 21.5, "volume": 6999.0}, {"date": "2017-06-29", "close": 21.0, "volume": 8119.0}, {"date": "2017-06-30", "close": 22.5, "volume": 6136.0}, {"date": "2017-07-03", "close": 21.0, "volume": 897.0}, {"date": "2017-07-05", "close": 22.0, "volume": 4687.0}, {"date": "2017-07-06", "close": 21.0, "volume": 900.0}, {"date": "2017-07-07", "close": 21.5, "volume": 2551.0}, {"date": "2017-07-10", "close": 20.5, "volume": 3942.0}, {"date": "2017-07-11", "close": 20.0, "volume": 4719.0}, {"date": "2017-07-12", "close": 20.5, "volume": 5667.0}, {"date": "2017-07-13", "close": 20.0, "volume": 811.0}, {"date": "2017-07-14", "close": 20.0, "volume": 806.0}, {"date": "2017-07-17", "close": 20.0, "volume": 7634.0}, {"date": "2017-07-18", "close": 21.0, "volume": 8110.0}, {"date": "2017-07-19", "close": 20.5, "volume": 493.0}, {"date": "2017-07-20", "close": 20.5, "volume": 655.0}, {"date": "2017-07-21", "close": 20.0, "volume": 3022.0}, {"date": "2017-07-24", "close": 20.0, "volume": 951.0}, {"date": "2017-07-25", "close": 19.5, "volume": 4446.0}, {"date": "2017-07-26", "close": 19.5, "volume": 2008.0}, {"date": "2017-07-27", "close": 19.5, "volume": 8106.0}, {"date": "2017-07-28", "close": 19.5, "volume": 5449.0}, {"date": "2017-07-31", "close": 19.0, "volume": 9000.0}, {"date": "2017-08-01", "close": 19.0, "volume": 8316.0}, {"date": "2017-08-02", "close": 18.5, "volume": 6626.0}, {"date": "2017-08-03", "close": 19.0, "volume": 1269.0}, {"date": "2017-08-04", "close": 18.5, "volume": 4132.0}, {"date": "2017-08-07", "close": 19.0, "volume": 3863.0}, {"date": "2017-08-08", "close": 18.5, "volume": 5886.0}, {"date": "2017-08-09", "close": 18.0, "volume": 4965.0}, {"date": "2017-08-10", "close": 18.25, "volume": 9426.0}, {"date": "2017-08-11", "close": 18.0, "volume": 5960.0}, {"date": "2017-08-14", "close": 18.5, "volume": 783.0}, {"date": "2017-08-15", "close": 17.0, "volume": 3498.0}, {"date": "2017-08-16", "close": 18.0, "volume": 182.0}, {"date": "2017-08-17", "close": 17.5, "volume": 3979.0}, {"date": "2017-08-18", "close": 17.5, "volume": 6888.0}, {"date": "2017-08-21", "close": 16.5, "volume": 24590.0}, {"date": "2017-08-22", "close": 16.5, "volume": 337.0}, {"date": "2017-08-23", "close": 16.5, "volume": 465.0}, {"date": "2017-08-24", "close": 16.5, "volume": 2379.0}, {"date": "2017-08-25", "close": 16.5, "volume": 1768.0}, {"date": "2017-08-28", "close": 17.0, "volume": 657.0}, {"date": "2017-08-29", "close": 16.5, "volume": 1441.0}, {"date": "2017-08-30", "close": 16.5, "volume": 2505.0}, {"date": "2017-08-31", "close": 17.5, "volume": 4212.0}, {"date": "2017-09-01", "close": 17.5, "volume": 5400.0}, {"date": "2017-09-05", "close": 17.0, "volume": 2443.0}, {"date": "2017-09-06", "close": 16.0, "volume": 11154.0}, {"date": "2017-09-07", "close": 16.0, "volume": 3636.0}, {"date": "2017-09-08", "close": 16.0, "volume": 3237.0}, {"date": "2017-09-11", "close": 16.5, "volume": 2382.0}, {"date": "2017-09-12", "close": 17.0, "volume": 3379.0}, {"date": "2017-09-13", "close": 16.5, "volume": 1720.0}, {"date": "2017-09-14", "close": 16.5, "volume": 7867.0}, {"date": "2017-09-15", "close": 17.0, "volume": 6721.0}, {"date": "2017-09-18", "close": 17.5, "volume": 1157.0}, {"date": "2017-09-19", "close": 16.5, "volume": 2157.0}, {"date": "2017-09-20", "close": 16.0, "volume": 23211.0}, {"date": "2017-09-21", "close": 16.0, "volume": 2152.0}, {"date": "2017-09-22", "close": 16.5, "volume": 16741.0}, {"date": "2017-09-25", "close": 18.0, "volume": 11138.0}, {"date": "2017-09-26", "close": 18.0, "volume": 1131.0}, {"date": "2017-09-27", "close": 16.5, "volume": 3932.0}, {"date": "2017-09-28", "close": 15.0, "volume": 4827.0}, {"date": "2017-09-29", "close": 16.5, "volume": 703.0}, {"date": "2017-10-02", "close": 19.0, "volume": 3731.0}, {"date": "2017-10-03", "close": 19.5, "volume": 2244.0}, {"date": "2017-10-04", "close": 19.0, "volume": 3623.0}, {"date": "2017-10-05", "close": 20.0, "volume": 2552.0}, {"date": "2017-10-06", "close": 21.0, "volume": 3408.0}, {"date": "2017-10-09", "close": 19.0, "volume": 4387.0}, {"date": "2017-10-10", "close": 19.5, "volume": 406.0}, {"date": "2017-10-11", "close": 19.5, "volume": 2751.0}, {"date": "2017-10-12", "close": 19.0, "volume": 1954.0}, {"date": "2017-10-13", "close": 19.0, "volume": 2323.0}, {"date": "2017-10-16", "close": 19.0, "volume": 187.0}, {"date": "2017-10-17", "close": 18.0, "volume": 1115.0}, {"date": "2017-10-18", "close": 19.0, "volume": 3349.0}, {"date": "2017-10-19", "close": 18.5, "volume": 1592.0}, {"date": "2017-10-20", "close": 19.0, "volume": 474.0}, {"date": "2017-10-23", "close": 18.5, "volume": 461.0}, {"date": "2017-10-24", "close": 19.0, "volume": 13070.0}, {"date": "2017-10-25", "close": 18.5, "volume": 250.0}, {"date": "2017-10-26", "close": 17.5, "volume": 441.0}, {"date": "2017-10-27", "close": 17.0, "volume": 798.0}, {"date": "2017-10-30", "close": 17.5, "volume": 345.0}, {"date": "2017-10-31", "close": 17.5, "volume": 131.0}, {"date": "2017-11-01", "close": 16.0, "volume": 487.0}, {"date": "2017-11-02", "close": 16.5, "volume": 3957.0}, {"date": "2017-11-03", "close": 17.0, "volume": 171.0}, {"date": "2017-11-06", "close": 17.0, "volume": 346.0}, {"date": "2017-11-07", "close": 17.0, "volume": 130.0}, {"date": "2017-11-08", "close": 15.0, "volume": 556.0}, {"date": "2017-11-09", "close": 14.5, "volume": 3167.0}, {"date": "2017-11-10", "close": 15.0, "volume": 3663.0}, {"date": "2017-11-13", "close": 15.0, "volume": 465.0}, {"date": "2017-11-14", "close": 15.0, "volume": 1822.0}, {"date": "2017-11-15", "close": 15.0, "volume": 1328.0}, {"date": "2017-11-16", "close": 15.0, "volume": 1113.0}, {"date": "2017-11-17", "close": 15.5, "volume": 307.0}, {"date": "2017-11-20", "close": 15.0, "volume": 3463.0}, {"date": "2017-11-21", "close": 15.0, "volume": 4288.0}, {"date": "2017-11-22", "close": 15.0, "volume": 1104.0}, {"date": "2017-11-24", "close": 15.5, "volume": 428.0}, {"date": "2017-11-27", "close": 15.0, "volume": 2143.0}, {"date": "2017-11-28", "close": 15.0, "volume": 2327.0}, {"date": "2017-11-29", "close": 15.0, "volume": 1748.0}, {"date": "2017-11-30", "close": 15.5, "volume": 1406.0}, {"date": "2017-12-01", "close": 16.0, "volume": 839.0}, {"date": "2017-12-04", "close": 14.5, "volume": 3831.0}, {"date": "2017-12-05", "close": 15.5, "volume": 9955.0}, {"date": "2017-12-06", "close": 15.5, "volume": 1895.0}, {"date": "2017-12-07", "close": 15.5, "volume": 2300.0}, {"date": "2017-12-08", "close": 14.5, "volume": 19253.0}, {"date": "2017-12-11", "close": 15.0, "volume": 4347.0}, {"date": "2017-12-12", "close": 15.0, "volume": 4311.0}, {"date": "2017-12-13", "close": 16.0, "volume": 5020.0}, {"date": "2017-12-14", "close": 15.5, "volume": 1614.0}, {"date": "2017-12-15", "close": 15.0, "volume": 5253.0}, {"date": "2017-12-18", "close": 15.5, "volume": 3283.0}, {"date": "2017-12-19", "close": 16.0, "volume": 4615.0}, {"date": "2017-12-20", "close": 15.5, "volume": 3077.0}, {"date": "2017-12-21", "close": 16.5, "volume": 5582.0}, {"date": "2017-12-22", "close": 19.0, "volume": 3059.0}, {"date": "2017-12-26", "close": 17.5, "volume": 4716.0}, {"date": "2017-12-27", "close": 18.5, "volume": 380.0}, {"date": "2017-12-28", "close": 17.5, "volume": 2035.0}, {"date": "2017-12-29", "close": 17.5, "volume": 2680.0}, {"date": "2018-01-02", "close": 17.0, "volume": 4560.0}, {"date": "2018-01-03", "close": 18.0, "volume": 675.0}, {"date": "2018-01-04", "close": 17.5, "volume": 1451.0}, {"date": "2018-01-05", "close": 18.0, "volume": 114.0}, {"date": "2018-01-08", "close": 18.0, "volume": 432.0}, {"date": "2018-01-09", "close": 19.0, "volume": 10820.0}, {"date": "2018-01-10", "close": 18.5, "volume": 967.0}, {"date": "2018-01-11", "close": 19.5, "volume": 3359.0}, {"date": "2018-01-12", "close": 19.0, "volume": 1793.0}, {"date": "2018-01-16", "close": 20.0, "volume": 2369.0}, {"date": "2018-01-17", "close": 19.5, "volume": 3602.0}, {"date": "2018-01-18", "close": 18.75, "volume": 2687.0}, {"date": "2018-01-19", "close": 18.5, "volume": 2629.0}, {"date": "2018-01-22", "close": 19.5, "volume": 864.0}, {"date": "2018-01-23", "close": 19.0, "volume": 206.0}, {"date": "2018-01-24", "close": 19.5, "volume": 2951.0}, {"date": "2018-01-25", "close": 19.0, "volume": 2120.0}, {"date": "2018-01-26", "close": 20.0, "volume": 590.0}, {"date": "2018-01-29", "close": 19.0, "volume": 853.0}, {"date": "2018-01-30", "close": 18.5, "volume": 2344.0}, {"date": "2018-01-31", "close": 18.5, "volume": 1324.0}, {"date": "2018-02-01", "close": 17.0, "volume": 858.0}, {"date": "2018-02-02", "close": 18.5, "volume": 3757.0}, {"date": "2018-02-05", "close": 17.0, "volume": 2806.0}, {"date": "2018-02-06", "close": 18.5, "volume": 2232.0}, {"date": "2018-02-07", "close": 17.0, "volume": 25109.0}, {"date": "2018-02-08", "close": 17.5, "volume": 2448.0}, {"date": "2018-02-09", "close": 17.5, "volume": 1019.0}, {"date": "2018-02-12", "close": 18.0, "volume": 32410.0}, {"date": "2018-02-13", "close": 18.0, "volume": 796.0}, {"date": "2018-02-14", "close": 17.5, "volume": 735.0}, {"date": "2018-02-15", "close": 18.0, "volume": 482.0}, {"date": "2018-02-16", "close": 18.0, "volume": 258.0}, {"date": "2018-02-20", "close": 17.5, "volume": 305.0}, {"date": "2018-02-21", "close": 17.5, "volume": 190.0}, {"date": "2018-02-22", "close": 18.5, "volume": 1525.0}, {"date": "2018-02-23", "close": 18.104, "volume": 495.0}, {"date": "2018-02-26", "close": 18.0, "volume": 624.0}, {"date": "2018-02-27", "close": 17.5, "volume": 365.0}, {"date": "2018-02-28", "close": 17.0, "volume": 3178.0}, {"date": "2018-03-01", "close": 19.0, "volume": 2257.0}, {"date": "2018-03-02", "close": 18.5, "volume": 434.0}, {"date": "2018-03-05", "close": 18.0, "volume": 1261.0}, {"date": "2018-03-06", "close": 19.5, "volume": 3539.0}, {"date": "2018-03-07", "close": 19.5, "volume": 1902.0}, {"date": "2018-03-08", "close": 20.5, "volume": 396.0}, {"date": "2018-03-09", "close": 21.0, "volume": 464.0}, {"date": "2018-03-12", "close": 20.0, "volume": 984.0}, {"date": "2018-03-13", "close": 20.5, "volume": 46221.0}, {"date": "2018-03-14", "close": 21.5, "volume": 448.0}, {"date": "2018-03-15", "close": 22.0, "volume": 2554.0}, {"date": "2018-03-16", "close": 22.0, "volume": 1910.0}, {"date": "2018-03-19", "close": 22.0, "volume": 401.0}, {"date": "2018-03-20", "close": 22.0, "volume": 247.0}, {"date": "2018-03-21", "close": 21.5, "volume": 216.0}, {"date": "2018-03-22", "close": 21.0, "volume": 1937.0}, {"date": "2018-03-23", "close": 21.0, "volume": 343.0}, {"date": "2018-03-26", "close": 21.5, "volume": 150.0}, {"date": "2018-03-27", "close": 20.5, "volume": 136.0}, {"date": "2018-03-28", "close": 19.5, "volume": 146.0}, {"date": "2018-03-29", "close": 20.5, "volume": 120.0}, {"date": "2018-04-02", "close": 18.5, "volume": 1246.0}, {"date": "2018-04-03", "close": 19.5, "volume": 933.0}, {"date": "2018-04-04", "close": 19.5, "volume": 923.0}, {"date": "2018-04-05", "close": 20.5, "volume": 10715.0}, {"date": "2018-04-06", "close": 21.0, "volume": 3569.0}, {"date": "2018-04-09", "close": 18.5, "volume": 785.0}, {"date": "2018-04-10", "close": 20.0, "volume": 3110.0}, {"date": "2018-04-11", "close": 19.5, "volume": 1776.0}, {"date": "2018-04-12", "close": 20.5, "volume": 350.0}, {"date": "2018-04-13", "close": 20.5, "volume": 663.0}, {"date": "2018-04-16", "close": 19.0, "volume": 918.0}, {"date": "2018-04-17", "close": 20.5, "volume": 744.0}, {"date": "2018-04-18", "close": 19.0, "volume": 2872.0}, {"date": "2018-04-19", "close": 19.5, "volume": 1691.0}, {"date": "2018-04-20", "close": 19.0, "volume": 1247.0}, {"date": "2018-04-23", "close": 18.55, "volume": 2515.0}, {"date": "2018-04-24", "close": 19.0, "volume": 623.0}, {"date": "2018-04-25", "close": 19.0, "volume": 1024.0}, {"date": "2018-04-26", "close": 19.5, "volume": 628.0}, {"date": "2018-04-27", "close": 19.0, "volume": 1094.0}, {"date": "2018-04-30", "close": 19.145, "volume": 666.0}, {"date": "2018-05-01", "close": 19.0, "volume": 4784.0}, {"date": "2018-05-02", "close": 17.5, "volume": 2435.0}, {"date": "2018-05-03", "close": 18.5, "volume": 1250.0}, {"date": "2018-05-04", "close": 18.5, "volume": 238.0}, {"date": "2018-05-07", "close": 17.812, "volume": 566.0}, {"date": "2018-05-08", "close": 17.5, "volume": 2075.0}, {"date": "2018-05-09", "close": 18.0, "volume": 838.0}, {"date": "2018-05-10", "close": 17.0, "volume": 2399.0}, {"date": "2018-05-11", "close": 18.0, "volume": 1308.0}, {"date": "2018-05-14", "close": 17.75, "volume": 1725.0}, {"date": "2018-05-15", "close": 17.5, "volume": 1308.0}, {"date": "2018-05-16", "close": 18.5, "volume": 1071.0}, {"date": "2018-05-17", "close": 18.0, "volume": 2122.0}, {"date": "2018-05-18", "close": 18.0, "volume": 720.0}, {"date": "2018-05-21", "close": 17.0, "volume": 1587.0}, {"date": "2018-05-22", "close": 18.0, "volume": 758.0}, {"date": "2018-05-23", "close": 18.5, "volume": 742.0}, {"date": "2018-05-24", "close": 18.0, "volume": 1072.0}, {"date": "2018-05-25", "close": 18.09, "volume": 707.0}, {"date": "2018-05-29", "close": 17.5, "volume": 1400.0}, {"date": "2018-05-30", "close": 19.5, "volume": 58159.0}, {"date": "2018-05-31", "close": 20.5, "volume": 34313.0}, {"date": "2018-06-01", "close": 20.0, "volume": 25291.0}, {"date": "2018-06-04", "close": 21.0, "volume": 5039.0}, {"date": "2018-06-05", "close": 19.5, "volume": 6819.0}, {"date": "2018-06-06", "close": 21.0, "volume": 3486.0}, {"date": "2018-06-07", "close": 21.0, "volume": 5784.0}, {"date": "2018-06-08", "close": 21.0, "volume": 2180.0}, {"date": "2018-06-11", "close": 21.5, "volume": 545.0}, {"date": "2018-06-12", "close": 21.5, "volume": 1966.0}, {"date": "2018-06-13", "close": 22.5, "volume": 1591.0}, {"date": "2018-06-14", "close": 21.5, "volume": 5202.0}, {"date": "2018-06-15", "close": 21.5, "volume": 9251.0}, {"date": "2018-06-18", "close": 21.0, "volume": 2899.0}, {"date": "2018-06-19", "close": 21.5, "volume": 2815.0}, {"date": "2018-06-20", "close": 22.0, "volume": 2690.0}, {"date": "2018-06-21", "close": 22.5, "volume": 4269.0}, {"date": "2018-06-22", "close": 21.0, "volume": 17361.0}, {"date": "2018-06-25", "close": 20.0, "volume": 4190.0}, {"date": "2018-06-26", "close": 21.0, "volume": 29211.0}, {"date": "2018-06-27", "close": 21.5, "volume": 5967.0}, {"date": "2018-06-28", "close": 20.75, "volume": 3921.0}, {"date": "2018-06-29", "close": 21.0, "volume": 1238.0}, {"date": "2018-07-02", "close": 21.0, "volume": 2770.0}, {"date": "2018-07-03", "close": 21.0, "volume": 2311.0}, {"date": "2018-07-05", "close": 20.5, "volume": 3389.0}, {"date": "2018-07-06", "close": 21.5, "volume": 6671.0}, {"date": "2018-07-09", "close": 20.5, "volume": 2234.0}, {"date": "2018-07-10", "close": 20.0, "volume": 7560.0}, {"date": "2018-07-11", "close": 21.0, "volume": 1431.0}, {"date": "2018-07-12", "close": 20.5, "volume": 3820.0}, {"date": "2018-07-13", "close": 20.5, "volume": 5679.0}, {"date": "2018-07-16", "close": 20.5, "volume": 27576.0}, {"date": "2018-07-17", "close": 20.5, "volume": 2144.0}, {"date": "2018-07-18", "close": 21.0, "volume": 2254.0}, {"date": "2018-07-19", "close": 20.5, "volume": 3127.0}, {"date": "2018-07-20", "close": 20.55, "volume": 5073.0}, {"date": "2018-07-23", "close": 21.0, "volume": 3183.0}, {"date": "2018-07-24", "close": 21.0, "volume": 1356.0}, {"date": "2018-07-25", "close": 21.5, "volume": 1280.0}, {"date": "2018-07-26", "close": 21.5, "volume": 1594.0}, {"date": "2018-07-27", "close": 21.0, "volume": 1659.0}, {"date": "2018-07-30", "close": 22.5, "volume": 1114.0}, {"date": "2018-07-31", "close": 21.5, "volume": 1583.0}, {"date": "2018-08-01", "close": 22.0, "volume": 1353.0}, {"date": "2018-08-02", "close": 20.5, "volume": 2048.0}, {"date": "2018-08-03", "close": 20.5, "volume": 1800.0}, {"date": "2018-08-06", "close": 21.0, "volume": 3103.0}, {"date": "2018-08-07", "close": 20.5, "volume": 1237.0}, {"date": "2018-08-08", "close": 23.5, "volume": 1459.0}, {"date": "2018-08-09", "close": 22.5, "volume": 1343.0}, {"date": "2018-08-10", "close": 22.0, "volume": 1359.0}, {"date": "2018-08-13", "close": 21.113, "volume": 2032.0}, {"date": "2018-08-14", "close": 21.5, "volume": 12149.0}, {"date": "2018-08-15", "close": 20.5, "volume": 1008.0}, {"date": "2018-08-16", "close": 21.0, "volume": 4342.0}, {"date": "2018-08-17", "close": 20.5, "volume": 743.0}, {"date": "2018-08-20", "close": 21.0, "volume": 1221.0}, {"date": "2018-08-21", "close": 21.0, "volume": 871.0}, {"date": "2018-08-22", "close": 21.5, "volume": 2357.0}, {"date": "2018-08-23", "close": 22.0, "volume": 1261.0}, {"date": "2018-08-24", "close": 21.5, "volume": 2810.0}, {"date": "2018-08-27", "close": 21.5, "volume": 990.0}, {"date": "2018-08-28", "close": 21.5, "volume": 1322.0}, {"date": "2018-08-29", "close": 22.5, "volume": 1677.0}, {"date": "2018-08-30", "close": 22.0, "volume": 1397.0}, {"date": "2018-08-31", "close": 22.0, "volume": 717.0}, {"date": "2018-09-04", "close": 22.0, "volume": 1536.0}, {"date": "2018-09-05", "close": 22.5, "volume": 1572.0}, {"date": "2018-09-06", "close": 23.0, "volume": 460.0}, {"date": "2018-09-07", "close": 22.75, "volume": 1416.0}, {"date": "2018-09-10", "close": 22.0, "volume": 1000.0}, {"date": "2018-09-11", "close": 21.5, "volume": 973.0}, {"date": "2018-09-12", "close": 20.5, "volume": 1911.0}, {"date": "2018-09-13", "close": 20.0, "volume": 3369.0}, {"date": "2018-09-14", "close": 20.0, "volume": 3107.0}, {"date": "2018-09-17", "close": 20.0, "volume": 1346.0}, {"date": "2018-09-18", "close": 20.0, "volume": 1380.0}, {"date": "2018-09-19", "close": 20.0, "volume": 1724.0}, {"date": "2018-09-20", "close": 20.5, "volume": 1322.0}, {"date": "2018-09-21", "close": 20.5, "volume": 7162.0}, {"date": "2018-09-24", "close": 21.0, "volume": 1464.0}, {"date": "2018-09-25", "close": 21.5, "volume": 1597.0}, {"date": "2018-09-26", "close": 22.0, "volume": 1554.0}, {"date": "2018-09-27", "close": 20.5, "volume": 1603.0}, {"date": "2018-09-28", "close": 20.0, "volume": 2901.0}, {"date": "2018-10-01", "close": 20.0, "volume": 2341.0}, {"date": "2018-10-02", "close": 20.3, "volume": 2308.0}, {"date": "2018-10-03", "close": 19.9, "volume": 19200.0}, {"date": "2018-10-04", "close": 20.0, "volume": 1333.0}, {"date": "2018-10-05", "close": 20.9, "volume": 1046.0}, {"date": "2018-10-08", "close": 21.0, "volume": 1680.0}, {"date": "2018-10-09", "close": 21.0, "volume": 1292.0}, {"date": "2018-10-10", "close": 22.1, "volume": 1362.0}, {"date": "2018-10-11", "close": 22.0, "volume": 1025.0}, {"date": "2018-10-12", "close": 20.5, "volume": 2428.0}, {"date": "2018-10-15", "close": 20.346, "volume": 2022.0}, {"date": "2018-10-16", "close": 22.0, "volume": 824.0}, {"date": "2018-10-17", "close": 21.8, "volume": 1750.0}, {"date": "2018-10-18", "close": 21.4, "volume": 2732.0}, {"date": "2018-10-19", "close": 21.8, "volume": 5358.0}, {"date": "2018-10-22", "close": 20.4, "volume": 3895.0}, {"date": "2018-10-23", "close": 21.65, "volume": 4675.0}, {"date": "2018-10-24", "close": 21.3, "volume": 5560.0}, {"date": "2018-10-25", "close": 21.4, "volume": 4911.0}, {"date": "2018-10-26", "close": 23.1, "volume": 9737.0}, {"date": "2018-10-29", "close": 21.2, "volume": 1953.0}, {"date": "2018-10-30", "close": 22.6, "volume": 1929.0}, {"date": "2018-10-31", "close": 23.3, "volume": 185.0}, {"date": "2018-11-01", "close": 21.5, "volume": 1250.0}, {"date": "2018-11-02", "close": 21.5, "volume": 2858.0}, {"date": "2018-11-05", "close": 21.7, "volume": 1152.0}, {"date": "2018-11-06", "close": 22.0, "volume": 1213.0}, {"date": "2018-11-07", "close": 21.2, "volume": 995.0}, {"date": "2018-11-08", "close": 21.9, "volume": 823.0}, {"date": "2018-11-09", "close": 21.5, "volume": 1086.0}, {"date": "2018-11-12", "close": 21.2, "volume": 1676.0}, {"date": "2018-11-13", "close": 21.7, "volume": 1762.0}, {"date": "2018-11-14", "close": 21.0, "volume": 797.0}, {"date": "2018-11-15", "close": 20.6, "volume": 1627.0}, {"date": "2018-11-16", "close": 22.0, "volume": 1655.0}, {"date": "2018-11-19", "close": 21.5, "volume": 1086.0}, {"date": "2018-11-20", "close": 21.8, "volume": 954.0}, {"date": "2018-11-21", "close": 21.75, "volume": 1216.0}, {"date": "2018-11-23", "close": 22.0, "volume": 849.0}, {"date": "2018-11-26", "close": 21.4, "volume": 500.0}, {"date": "2018-11-27", "close": 21.9, "volume": 358.0}, {"date": "2018-11-28", "close": 21.2, "volume": 1022.0}, {"date": "2018-11-29", "close": 22.3, "volume": 564.0}, {"date": "2018-11-30", "close": 21.7, "volume": 877.0}, {"date": "2018-12-03", "close": 21.7, "volume": 1016.0}, {"date": "2018-12-04", "close": 23.5, "volume": 886.0}, {"date": "2018-12-06", "close": 22.6, "volume": 376.0}, {"date": "2018-12-07", "close": 21.5, "volume": 101020.0}, {"date": "2018-12-10", "close": 22.3, "volume": 1435.0}, {"date": "2018-12-11", "close": 21.5, "volume": 2287.0}, {"date": "2018-12-12", "close": 21.1, "volume": 775.0}, {"date": "2018-12-13", "close": 22.4, "volume": 3185.0}, {"date": "2018-12-14", "close": 22.0, "volume": 745.0}, {"date": "2018-12-17", "close": 21.6, "volume": 1372.0}, {"date": "2018-12-18", "close": 21.0, "volume": 1062.0}, {"date": "2018-12-19", "close": 21.3, "volume": 321.0}, {"date": "2018-12-20", "close": 19.0, "volume": 714.0}, {"date": "2018-12-21", "close": 17.7, "volume": 4917.0}, {"date": "2018-12-24", "close": 17.5, "volume": 3114.0}, {"date": "2018-12-26", "close": 17.0, "volume": 8239.0}, {"date": "2018-12-27", "close": 16.5, "volume": 2911.0}, {"date": "2018-12-28", "close": 17.5, "volume": 3971.0}, {"date": "2018-12-31", "close": 16.1, "volume": 2871.0}, {"date": "2019-01-02", "close": 18.2, "volume": 2523.0}, {"date": "2019-01-03", "close": 17.5, "volume": 2873.0}, {"date": "2019-01-04", "close": 18.5, "volume": 878.0}, {"date": "2019-01-07", "close": 19.3, "volume": 1448.0}, {"date": "2019-01-08", "close": 19.41, "volume": 1434.0}, {"date": "2019-01-09", "close": 17.6, "volume": 2149.0}, {"date": "2019-01-10", "close": 20.1, "volume": 6396.0}, {"date": "2019-01-11", "close": 19.95, "volume": 3435.0}, {"date": "2019-01-14", "close": 19.9, "volume": 1900.0}, {"date": "2019-01-15", "close": 19.4, "volume": 1176.0}, {"date": "2019-01-16", "close": 22.0, "volume": 1395.0}, {"date": "2019-01-17", "close": 21.5, "volume": 1515.0}, {"date": "2019-01-18", "close": 21.3, "volume": 1187.0}, {"date": "2019-01-22", "close": 21.9, "volume": 2011.0}, {"date": "2019-01-23", "close": 23.2, "volume": 14513.0}, {"date": "2019-01-24", "close": 22.5, "volume": 2508.0}, {"date": "2019-01-25", "close": 21.2, "volume": 1117.0}, {"date": "2019-01-28", "close": 20.4, "volume": 1085.0}, {"date": "2019-01-29", "close": 20.5, "volume": 1508.0}, {"date": "2019-01-30", "close": 20.5, "volume": 1529.0}, {"date": "2019-01-31", "close": 20.5, "volume": 1395.0}, {"date": "2019-02-01", "close": 20.7, "volume": 1379.0}, {"date": "2019-02-04", "close": 21.3, "volume": 880.0}, {"date": "2019-02-05", "close": 20.4, "volume": 1942.0}, {"date": "2019-02-06", "close": 20.7, "volume": 1156.0}, {"date": "2019-02-07", "close": 19.8, "volume": 1084.0}, {"date": "2019-02-08", "close": 19.4, "volume": 1278.0}, {"date": "2019-02-11", "close": 19.0, "volume": 882.0}, {"date": "2019-02-12", "close": 20.105, "volume": 5363.0}, {"date": "2019-02-13", "close": 21.5, "volume": 1095.0}, {"date": "2019-02-14", "close": 20.4, "volume": 4966.0}, {"date": "2019-02-15", "close": 21.8, "volume": 721.0}, {"date": "2019-02-19", "close": 21.5, "volume": 1278.0}, {"date": "2019-02-20", "close": 20.1, "volume": 2959.0}, {"date": "2019-02-21", "close": 20.6, "volume": 355.0}, {"date": "2019-02-22", "close": 21.3, "volume": 730.0}, {"date": "2019-02-25", "close": 20.6, "volume": 537.0}, {"date": "2019-02-26", "close": 20.2, "volume": 817.0}, {"date": "2019-02-27", "close": 19.8, "volume": 2651.0}, {"date": "2019-02-28", "close": 20.6, "volume": 2226.0}, {"date": "2019-03-01", "close": 20.3, "volume": 873.0}, {"date": "2019-03-04", "close": 20.3, "volume": 755.0}, {"date": "2019-03-05", "close": 21.3, "volume": 394.0}, {"date": "2019-03-06", "close": 20.5, "volume": 2403.0}, {"date": "2019-03-07", "close": 19.8, "volume": 7483.0}, {"date": "2019-03-08", "close": 19.8, "volume": 1587.0}, {"date": "2019-03-11", "close": 20.45, "volume": 2047.0}, {"date": "2019-03-12", "close": 20.0, "volume": 2371.0}, {"date": "2019-03-13", "close": 20.6, "volume": 1376.0}, {"date": "2019-03-14", "close": 20.6, "volume": 2139.0}, {"date": "2019-03-15", "close": 20.3, "volume": 1285.0}, {"date": "2019-03-18", "close": 20.6, "volume": 2766.0}, {"date": "2019-03-19", "close": 20.4, "volume": 892.0}, {"date": "2019-03-20", "close": 20.4, "volume": 873.0}, {"date": "2019-03-21", "close": 20.0, "volume": 627.0}, {"date": "2019-03-22", "close": 20.0, "volume": 2613.0}, {"date": "2019-03-25", "close": 20.0, "volume": 1357.0}, {"date": "2019-03-26", "close": 19.8, "volume": 978.0}, {"date": "2019-03-27", "close": 20.3, "volume": 6386.0}, {"date": "2019-03-28", "close": 20.2, "volume": 765.0}, {"date": "2019-03-29", "close": 20.0, "volume": 1085.0}, {"date": "2019-04-01", "close": 19.1, "volume": 979.0}, {"date": "2019-04-02", "close": 20.1, "volume": 994.0}, {"date": "2019-04-03", "close": 19.3, "volume": 1051.0}, {"date": "2019-04-04", "close": 19.3, "volume": 2474.0}, {"date": "2019-04-05", "close": 20.1, "volume": 1044.0}, {"date": "2019-04-08", "close": 19.7, "volume": 1025.0}, {"date": "2019-04-09", "close": 20.0, "volume": 297.0}, {"date": "2019-04-10", "close": 19.2, "volume": 1007.0}, {"date": "2019-04-11", "close": 20.1, "volume": 1372.0}, {"date": "2019-04-12", "close": 19.5, "volume": 673.0}, {"date": "2019-04-15", "close": 19.8, "volume": 251.0}, {"date": "2019-04-16", "close": 19.8, "volume": 40.0}, {"date": "2019-04-17", "close": 19.3, "volume": 1480.0}, {"date": "2019-04-18", "close": 19.5, "volume": 2984.0}, {"date": "2019-04-22", "close": 18.6, "volume": 565.0}, {"date": "2019-04-23", "close": 19.0, "volume": 2160.0}, {"date": "2019-04-24", "close": 19.0, "volume": 151.0}, {"date": "2019-04-25", "close": 18.6, "volume": 102.0}, {"date": "2019-04-26", "close": 18.5, "volume": 2013.0}, {"date": "2019-04-29", "close": 19.389, "volume": 7475.0}, {"date": "2019-04-30", "close": 19.2, "volume": 237.0}, {"date": "2019-05-01", "close": 19.3, "volume": 8723.0}, {"date": "2019-05-02", "close": 19.9, "volume": 8883.0}, {"date": "2019-05-03", "close": 19.0, "volume": 7566.0}, {"date": "2019-05-06", "close": 18.6, "volume": 3135.0}, {"date": "2019-05-07", "close": 18.326, "volume": 6830.0}, {"date": "2019-05-08", "close": 18.6, "volume": 339.0}, {"date": "2019-05-09", "close": 18.7, "volume": 577.0}, {"date": "2019-05-10", "close": 18.5, "volume": 463.0}, {"date": "2019-05-13", "close": 18.7, "volume": 1642.0}, {"date": "2019-05-14", "close": 18.1, "volume": 1450.0}, {"date": "2019-05-15", "close": 19.8, "volume": 1950.0}, {"date": "2019-05-16", "close": 18.0, "volume": 2634.0}, {"date": "2019-05-17", "close": 18.5, "volume": 10899.0}, {"date": "2019-05-20", "close": 17.8, "volume": 1472.0}, {"date": "2019-05-21", "close": 17.945, "volume": 1599.0}, {"date": "2019-05-22", "close": 18.3, "volume": 971.0}, {"date": "2019-05-23", "close": 18.9, "volume": 5508.0}, {"date": "2019-05-24", "close": 18.7, "volume": 3008.0}, {"date": "2019-05-28", "close": 18.3, "volume": 2110.0}, {"date": "2019-05-29", "close": 18.05, "volume": 12717.0}, {"date": "2019-05-30", "close": 18.3, "volume": 1574.0}, {"date": "2019-05-31", "close": 18.0, "volume": 979.0}, {"date": "2019-06-03", "close": 19.4, "volume": 929.0}, {"date": "2019-06-04", "close": 18.2, "volume": 866.0}, {"date": "2019-06-05", "close": 19.0, "volume": 843.0}, {"date": "2019-06-06", "close": 18.1, "volume": 1315.0}, {"date": "2019-06-07", "close": 18.693, "volume": 8650.0}, {"date": "2019-06-10", "close": 19.8, "volume": 12248.0}, {"date": "2019-06-11", "close": 19.646, "volume": 1830.0}, {"date": "2019-06-12", "close": 20.0, "volume": 1433.0}, {"date": "2019-06-13", "close": 19.6, "volume": 186.0}, {"date": "2019-06-14", "close": 20.0, "volume": 1854.0}, {"date": "2019-06-17", "close": 20.0, "volume": 1288.0}, {"date": "2019-06-18", "close": 20.0, "volume": 118941.0}, {"date": "2019-06-19", "close": 20.9, "volume": 9173.0}, {"date": "2019-06-20", "close": 21.1, "volume": 1243.0}, {"date": "2019-06-21", "close": 20.7, "volume": 15452.0}, {"date": "2019-06-24", "close": 19.8, "volume": 17172.0}, {"date": "2019-06-25", "close": 20.3, "volume": 5537.0}, {"date": "2019-06-26", "close": 19.7, "volume": 4980.0}, {"date": "2019-06-27", "close": 19.5, "volume": 19877.0}, {"date": "2019-06-28", "close": 19.6, "volume": 8732.0}, {"date": "2019-07-01", "close": 20.1, "volume": 1181.0}, {"date": "2019-07-02", "close": 20.303, "volume": 3897.0}, {"date": "2019-07-03", "close": 21.3, "volume": 2616.0}, {"date": "2019-07-05", "close": 21.7, "volume": 3735.0}, {"date": "2019-07-08", "close": 21.5, "volume": 5797.0}, {"date": "2019-07-09", "close": 21.9, "volume": 3631.0}, {"date": "2019-07-10", "close": 22.0, "volume": 9476.0}, {"date": "2019-07-11", "close": 22.0, "volume": 8993.0}, {"date": "2019-07-12", "close": 21.6, "volume": 3143.0}, {"date": "2019-07-15", "close": 22.2, "volume": 2818.0}, {"date": "2019-07-16", "close": 21.7, "volume": 3439.0}, {"date": "2019-07-17", "close": 21.7, "volume": 1162.0}, {"date": "2019-07-18", "close": 21.3, "volume": 3287.0}, {"date": "2019-07-19", "close": 22.0, "volume": 5160.0}, {"date": "2019-07-22", "close": 22.4, "volume": 12950.0}, {"date": "2019-07-23", "close": 22.1, "volume": 1694.0}, {"date": "2019-07-24", "close": 22.2, "volume": 1896.0}, {"date": "2019-07-25", "close": 22.0, "volume": 1145.0}, {"date": "2019-07-26", "close": 21.7, "volume": 1675.0}, {"date": "2019-07-29", "close": 21.6, "volume": 2188.0}, {"date": "2019-07-30", "close": 22.3, "volume": 1350.0}, {"date": "2019-07-31", "close": 21.5, "volume": 2716.0}, {"date": "2019-08-01", "close": 21.5, "volume": 2404.0}, {"date": "2019-08-02", "close": 22.1, "volume": 1593.0}, {"date": "2019-08-05", "close": 20.5, "volume": 618.0}, {"date": "2019-08-06", "close": 20.7, "volume": 1557.0}, {"date": "2019-08-07", "close": 20.1, "volume": 1958.0}, {"date": "2019-08-08", "close": 20.0, "volume": 871.0}, {"date": "2019-08-09", "close": 20.5, "volume": 441.0}, {"date": "2019-08-12", "close": 19.9, "volume": 1325.0}, {"date": "2019-08-13", "close": 19.3, "volume": 88.0}, {"date": "2019-08-14", "close": 18.8, "volume": 2196.0}, {"date": "2019-08-15", "close": 18.0, "volume": 113.0}, {"date": "2019-08-16", "close": 18.7, "volume": 211.0}, {"date": "2019-08-19", "close": 18.0, "volume": 4810.0}, {"date": "2019-08-20", "close": 17.6, "volume": 687.0}, {"date": "2019-08-21", "close": 18.1, "volume": 5204.0}, {"date": "2019-08-22", "close": 19.0, "volume": 1143.0}, {"date": "2019-08-23", "close": 18.8, "volume": 85.0}, {"date": "2019-08-26", "close": 18.8, "volume": 118.0}, {"date": "2019-08-27", "close": 18.2, "volume": 426.0}, {"date": "2019-08-28", "close": 18.1, "volume": 102.0}, {"date": "2019-08-29", "close": 17.6, "volume": 69.0}, {"date": "2019-08-30", "close": 18.5, "volume": 1387.0}, {"date": "2019-09-03", "close": 18.107, "volume": 662.0}, {"date": "2019-09-04", "close": 17.5, "volume": 131.0}, {"date": "2019-09-05", "close": 18.4, "volume": 290.0}, {"date": "2019-09-06", "close": 19.0, "volume": 310.0}, {"date": "2019-09-09", "close": 18.4, "volume": 81.0}, {"date": "2019-09-10", "close": 17.75, "volume": 127.0}, {"date": "2019-09-11", "close": 18.512, "volume": 74.0}, {"date": "2019-09-12", "close": 18.5, "volume": 4709.0}, {"date": "2019-09-13", "close": 18.9, "volume": 199.0}, {"date": "2019-09-16", "close": 19.0, "volume": 330.0}, {"date": "2019-09-17", "close": 18.0, "volume": 10281.0}, {"date": "2019-09-18", "close": 18.3, "volume": 6609.0}, {"date": "2019-09-19", "close": 18.9, "volume": 346.0}, {"date": "2019-09-20", "close": 18.1, "volume": 3742.0}, {"date": "2019-09-23", "close": 18.2, "volume": 270.0}, {"date": "2019-09-24", "close": 18.4, "volume": 8381.0}, {"date": "2019-09-25", "close": 18.5, "volume": 1153.0}, {"date": "2019-09-26", "close": 19.352, "volume": 387.0}, {"date": "2019-09-27", "close": 19.6, "volume": 554.0}, {"date": "2019-09-30", "close": 19.2, "volume": 187.0}, {"date": "2019-10-01", "close": 19.2, "volume": 2064.0}, {"date": "2019-10-02", "close": 19.5, "volume": 3329.0}, {"date": "2019-10-03", "close": 20.0, "volume": 1795.0}, {"date": "2019-10-04", "close": 19.5, "volume": 889.0}, {"date": "2019-10-07", "close": 20.0, "volume": 211.0}, {"date": "2019-10-08", "close": 20.9, "volume": 5454.0}, {"date": "2019-10-09", "close": 20.35, "volume": 1696.0}, {"date": "2019-10-10", "close": 19.8, "volume": 1305.0}, {"date": "2019-10-11", "close": 19.8, "volume": 1478.0}, {"date": "2019-10-14", "close": 20.6, "volume": 705.0}, {"date": "2019-10-15", "close": 20.5, "volume": 116.0}, {"date": "2019-10-16", "close": 21.0, "volume": 4011.0}, {"date": "2019-10-17", "close": 22.0, "volume": 54561.0}, {"date": "2019-10-18", "close": 22.0, "volume": 1478.0}, {"date": "2019-10-21", "close": 21.5, "volume": 4083.0}, {"date": "2019-10-22", "close": 21.5, "volume": 18888.0}, {"date": "2019-10-23", "close": 22.0, "volume": 592.0}, {"date": "2019-10-24", "close": 21.9, "volume": 141.0}, {"date": "2019-10-25", "close": 21.65, "volume": 252.0}, {"date": "2019-10-28", "close": 22.0, "volume": 3225.0}, {"date": "2019-10-29", "close": 22.0, "volume": 236.0}, {"date": "2019-10-30", "close": 22.2, "volume": 836.0}, {"date": "2019-10-31", "close": 22.0, "volume": 60.0}, {"date": "2019-11-01", "close": 22.1, "volume": 657.0}, {"date": "2019-11-04", "close": 22.0, "volume": 638.0}, {"date": "2019-11-05", "close": 22.35, "volume": 1719.0}, {"date": "2019-11-06", "close": 22.3, "volume": 5816.0}, {"date": "2019-11-07", "close": 21.5, "volume": 1479.0}, {"date": "2019-11-08", "close": 21.9, "volume": 57098.0}, {"date": "2019-11-11", "close": 21.5, "volume": 1095.0}, {"date": "2019-11-12", "close": 21.6, "volume": 19.0}, {"date": "2019-11-13", "close": 21.2, "volume": 301.0}, {"date": "2019-11-14", "close": 21.0, "volume": 10179.0}, {"date": "2019-11-15", "close": 20.5, "volume": 59215.0}, {"date": "2019-11-18", "close": 20.5, "volume": 434.0}, {"date": "2019-11-19", "close": 20.7, "volume": 783.0}, {"date": "2019-11-20", "close": 20.0, "volume": 1250.0}, {"date": "2019-11-21", "close": 20.0, "volume": 1124.0}, {"date": "2019-11-22", "close": 19.8, "volume": 9291.0}, {"date": "2019-11-25", "close": 19.6, "volume": 1900.0}, {"date": "2019-11-26", "close": 19.5, "volume": 1388.0}, {"date": "2019-11-27", "close": 19.9, "volume": 9752.0}, {"date": "2019-11-29", "close": 19.9, "volume": null}, {"date": "2019-12-02", "close": 19.9, "volume": 449.0}, {"date": "2019-12-03", "close": 19.9, "volume": null}, {"date": "2019-12-04", "close": 19.2, "volume": 3829.0}, {"date": "2019-12-05", "close": 19.4, "volume": 277.0}, {"date": "2019-12-06", "close": 19.2, "volume": 322.0}, {"date": "2019-12-09", "close": 19.0, "volume": 3384.0}, {"date": "2019-12-10", "close": 19.1, "volume": 59.0}, {"date": "2019-12-11", "close": 19.0, "volume": 2244.0}, {"date": "2019-12-12", "close": 19.0, "volume": 41.0}, {"date": "2019-12-13", "close": 19.5, "volume": 623.0}, {"date": "2019-12-16", "close": 19.188, "volume": 532.0}, {"date": "2019-12-17", "close": 19.0, "volume": 206.0}, {"date": "2019-12-18", "close": 19.0, "volume": 13436.0}, {"date": "2019-12-19", "close": 19.0, "volume": 788.0}, {"date": "2019-12-20", "close": 20.3, "volume": 194.0}, {"date": "2019-12-23", "close": 20.0, "volume": 130.0}, {"date": "2019-12-24", "close": 19.1, "volume": 134.0}, {"date": "2019-12-26", "close": 19.4, "volume": 115.0}, {"date": "2019-12-27", "close": 19.0, "volume": 82.0}, {"date": "2019-12-30", "close": 19.0, "volume": 684.0}, {"date": "2019-12-31", "close": 19.0, "volume": 296.0}, {"date": "2020-01-02", "close": 19.45, "volume": 1322.0}, {"date": "2020-01-03", "close": 18.5, "volume": 327.0}, {"date": "2020-01-06", "close": 18.5, "volume": null}, {"date": "2020-01-07", "close": 18.6, "volume": 33.0}, {"date": "2020-01-08", "close": 19.5, "volume": 1044.0}, {"date": "2020-01-09", "close": 19.4, "volume": 1162.0}, {"date": "2020-01-10", "close": 18.9, "volume": 1421.0}, {"date": "2020-01-13", "close": 19.1, "volume": 3154.0}, {"date": "2020-01-14", "close": 18.5, "volume": 6138.0}, {"date": "2020-01-15", "close": 19.0, "volume": 1950.0}, {"date": "2020-01-16", "close": 18.7, "volume": 1830.0}, {"date": "2020-01-17", "close": 19.2, "volume": 1693.0}, {"date": "2020-01-21", "close": 19.1, "volume": 305.0}, {"date": "2020-01-22", "close": 19.4, "volume": 739.0}, {"date": "2020-01-23", "close": 19.3, "volume": 486.0}, {"date": "2020-01-24", "close": 19.2, "volume": 963.0}, {"date": "2020-01-27", "close": 19.0, "volume": 577.0}, {"date": "2020-01-28", "close": 19.17, "volume": 740.0}, {"date": "2020-01-29", "close": 18.8, "volume": 1015.0}, {"date": "2020-01-30", "close": 18.7, "volume": 1420.0}, {"date": "2020-01-31", "close": 18.8, "volume": 2483.0}, {"date": "2020-02-03", "close": 18.8, "volume": 1463.0}, {"date": "2020-02-04", "close": 19.1, "volume": 25.0}, {"date": "2020-02-05", "close": 18.5, "volume": 107.0}, {"date": "2020-02-06", "close": 18.5, "volume": null}, {"date": "2020-02-07", "close": 20.0, "volume": 275.0}, {"date": "2020-02-10", "close": 19.55, "volume": 116.0}, {"date": "2020-02-11", "close": 19.55, "volume": null}, {"date": "2020-02-12", "close": 18.9, "volume": 18.0}, {"date": "2020-02-13", "close": 18.9, "volume": null}, {"date": "2020-02-14", "close": 18.6, "volume": 55.0}, {"date": "2020-02-18", "close": 18.6, "volume": null}, {"date": "2020-02-19", "close": 18.6, "volume": 334.0}, {"date": "2020-02-20", "close": 19.47, "volume": 27.0}, {"date": "2020-02-21", "close": 19.0, "volume": 132.0}, {"date": "2020-02-24", "close": 18.5, "volume": 196.0}, {"date": "2020-02-25", "close": 18.5, "volume": 84.0}, {"date": "2020-02-26", "close": 18.0, "volume": 45.0}, {"date": "2020-02-27", "close": 18.0, "volume": 1178.0}, {"date": "2020-02-28", "close": 18.216, "volume": 486.0}, {"date": "2020-03-02", "close": 17.5, "volume": 463.0}, {"date": "2020-03-03", "close": 17.5, "volume": 5293.0}, {"date": "2020-03-04", "close": 17.0, "volume": 363.0}, {"date": "2020-03-05", "close": 18.1, "volume": 118.0}, {"date": "2020-03-06", "close": 17.0, "volume": 540.0}, {"date": "2020-03-09", "close": 16.683, "volume": 155.0}, {"date": "2020-03-10", "close": 16.5, "volume": 1047.0}, {"date": "2020-03-11", "close": 16.5, "volume": 76.0}, {"date": "2020-03-12", "close": 13.753, "volume": 1076.0}, {"date": "2020-03-13", "close": 15.0, "volume": 10110.0}, {"date": "2020-03-16", "close": 14.4, "volume": 203.0}, {"date": "2020-03-17", "close": 13.8, "volume": 5178.0}, {"date": "2020-03-18", "close": 12.396, "volume": 176.0}, {"date": "2020-03-19", "close": 11.05, "volume": 1027.0}, {"date": "2020-03-20", "close": 12.2, "volume": 20176.0}, {"date": "2020-03-23", "close": 10.352, "volume": 187.0}, {"date": "2020-03-24", "close": 8.68, "volume": 1018.0}, {"date": "2020-03-25", "close": 8.74, "volume": 540.0}, {"date": "2020-03-26", "close": 10.0, "volume": 442.0}, {"date": "2020-03-27", "close": 11.165, "volume": 229.0}, {"date": "2020-03-30", "close": 9.3, "volume": 657.0}, {"date": "2020-03-31", "close": 9.5, "volume": 637.0}, {"date": "2020-04-01", "close": 9.88, "volume": 333.0}, {"date": "2020-04-02", "close": 8.999, "volume": 610.0}, {"date": "2020-04-03", "close": 9.429, "volume": 1824.0}, {"date": "2020-04-06", "close": 9.5, "volume": 634.0}, {"date": "2020-04-07", "close": 8.7015, "volume": 1917.0}, {"date": "2020-04-08", "close": 7.64, "volume": 1734.0}, {"date": "2020-04-09", "close": 7.857, "volume": 1722.0}, {"date": "2020-04-13", "close": 7.86, "volume": 1269.0}, {"date": "2020-04-14", "close": 9.0015, "volume": 1032.0}, {"date": "2020-04-15", "close": 9.35, "volume": 364.0}, {"date": "2020-04-16", "close": 9.215, "volume": 2159.0}, {"date": "2020-04-17", "close": 8.7159, "volume": 115.0}, {"date": "2020-04-20", "close": 9.686, "volume": 123.0}, {"date": "2020-04-21", "close": 9.249, "volume": 66.0}, {"date": "2020-04-22", "close": 7.803, "volume": 3608.0}, {"date": "2020-04-23", "close": 8.2748, "volume": 1871.0}, {"date": "2020-04-24", "close": 7.9, "volume": 1345.0}, {"date": "2020-04-27", "close": 7.794, "volume": 1325.0}, {"date": "2020-04-28", "close": 8.0, "volume": 986.0}, {"date": "2020-04-29", "close": 8.3, "volume": 1951.0}, {"date": "2020-04-30", "close": 7.75, "volume": 694.0}, {"date": "2020-05-01", "close": 7.2, "volume": 874.0}, {"date": "2020-05-04", "close": 8.1, "volume": 640.0}, {"date": "2020-05-05", "close": 7.5, "volume": 996.0}, {"date": "2020-05-06", "close": 7.296, "volume": 161.0}, {"date": "2020-05-07", "close": 7.88, "volume": 525.0}, {"date": "2020-05-08", "close": 7.9, "volume": 1458.0}, {"date": "2020-05-11", "close": 7.55, "volume": 1503.0}, {"date": "2020-05-12", "close": 7.4, "volume": 2324.0}, {"date": "2020-05-13", "close": 6.6, "volume": 2002.0}, {"date": "2020-05-14", "close": 6.26, "volume": 2405.0}, {"date": "2020-05-15", "close": 6.332, "volume": 515.0}, {"date": "2020-05-18", "close": 7.2, "volume": 458.0}, {"date": "2020-05-19", "close": 6.9001, "volume": 658.0}, {"date": "2020-05-20", "close": 7.5, "volume": 2666.0}, {"date": "2020-05-21", "close": 6.8, "volume": 3467.0}, {"date": "2020-05-22", "close": 6.7, "volume": 2187.0}, {"date": "2020-05-26", "close": 6.46, "volume": 1849.0}, {"date": "2020-05-27", "close": 7.437, "volume": 3130.0}, {"date": "2020-05-28", "close": 6.81, "volume": 9919.0}, {"date": "2020-05-29", "close": 7.1, "volume": 1756.0}, {"date": "2020-06-01", "close": 7.45, "volume": 2941.0}, {"date": "2020-06-02", "close": 7.1, "volume": 575.0}, {"date": "2020-06-03", "close": 7.5, "volume": 3037.0}, {"date": "2020-06-04", "close": 9.0, "volume": 7391.0}, {"date": "2020-06-05", "close": 9.595, "volume": 4248.0}, {"date": "2020-06-08", "close": 9.75, "volume": 5214.0}, {"date": "2020-06-09", "close": 10.001, "volume": 2133.0}, {"date": "2020-06-10", "close": 9.802, "volume": 1451.0}, {"date": "2020-06-11", "close": 9.0, "volume": 1455.0}, {"date": "2020-06-12", "close": 8.801, "volume": 2143.0}, {"date": "2020-06-15", "close": 14.6, "volume": 246918.0}, {"date": "2020-06-16", "close": 27.4, "volume": 2683314.0}, {"date": "2020-06-17", "close": 26.5, "volume": 8981576.0}, {"date": "2020-06-18", "close": 36.3, "volume": 8555419.0}, {"date": "2020-06-19", "close": 41.5, "volume": 7308671.0}, {"date": "2020-06-22", "close": 29.0, "volume": 1591019.0}, {"date": "2020-06-23", "close": 28.7, "volume": 1066291.0}, {"date": "2020-06-24", "close": 27.5, "volume": 614697.0}, {"date": "2020-06-25", "close": 22.7, "volume": 328807.0}, {"date": "2020-06-26", "close": 17.5, "volume": 321079.0}, {"date": "2020-06-29", "close": 16.5, "volume": 196068.0}, {"date": "2020-06-30", "close": 19.1, "volume": 849460.0}, {"date": "2020-07-01", "close": 18.7, "volume": 177719.0}, {"date": "2020-07-02", "close": 19.2, "volume": 217039.0}, {"date": "2020-07-06", "close": 23.7, "volume": 1012287.0}, {"date": "2020-07-07", "close": 19.5, "volume": 373994.0}, {"date": "2020-07-08", "close": 18.0, "volume": 229292.0}, {"date": "2020-07-09", "close": 17.4, "volume": 154416.0}, {"date": "2020-07-10", "close": 17.5, "volume": 582377.0}, {"date": "2020-07-13", "close": 16.6, "volume": 159239.0}, {"date": "2020-07-14", "close": 15.5, "volume": 165715.0}, {"date": "2020-07-15", "close": 16.0, "volume": 221416.0}, {"date": "2020-07-16", "close": 17.1, "volume": 169697.0}, {"date": "2020-07-17", "close": 16.7, "volume": 102418.0}, {"date": "2020-07-20", "close": 16.4, "volume": 96550.0}, {"date": "2020-07-21", "close": 16.1, "volume": 52665.0}, {"date": "2020-07-22", "close": 16.6, "volume": 158306.0}, {"date": "2020-07-23", "close": 16.3, "volume": 46488.0}, {"date": "2020-07-24", "close": 15.6, "volume": 51655.0}, {"date": "2020-07-27", "close": 15.2, "volume": 57991.0}, {"date": "2020-07-28", "close": 17.0, "volume": 186579.0}, {"date": "2020-07-29", "close": 18.7, "volume": 318386.0}, {"date": "2020-07-30", "close": 16.4, "volume": 277063.0}, {"date": "2020-07-31", "close": 15.2, "volume": 107502.0}, {"date": "2020-08-03", "close": 16.1, "volume": 171665.0}, {"date": "2020-08-04", "close": 16.5, "volume": 95714.0}, {"date": "2020-08-05", "close": 15.9, "volume": 61759.0}, {"date": "2020-08-06", "close": 16.1, "volume": 84155.0}, {"date": "2020-08-07", "close": 16.1, "volume": 61533.0}, {"date": "2020-08-10", "close": 15.6, "volume": 48348.0}, {"date": "2020-08-11", "close": 15.5, "volume": 91415.0}, {"date": "2020-08-12", "close": 15.6, "volume": 89492.0}, {"date": "2020-08-13", "close": 15.5, "volume": 43323.0}, {"date": "2020-08-14", "close": 15.4, "volume": 33435.0}, {"date": "2020-08-17", "close": 15.0, "volume": 43687.0}, {"date": "2020-08-18", "close": 14.6, "volume": 56252.0}, {"date": "2020-08-19", "close": 13.6, "volume": 63920.0}, {"date": "2020-08-20", "close": 12.7, "volume": 38270.0}, {"date": "2020-08-21", "close": 11.4, "volume": 75208.0}, {"date": "2020-08-24", "close": 10.4, "volume": 68531.0}, {"date": "2020-08-25", "close": 13.0, "volume": 656634.0}, {"date": "2020-08-26", "close": 12.6, "volume": 135011.0}, {"date": "2020-08-27", "close": 12.4, "volume": 72943.0}, {"date": "2020-08-28", "close": 12.0, "volume": 28864.0}, {"date": "2020-08-31", "close": 10.9, "volume": 62846.0}, {"date": "2020-09-01", "close": 10.5, "volume": 30490.0}, {"date": "2020-09-02", "close": 11.3, "volume": 133730.0}, {"date": "2020-09-03", "close": 10.3, "volume": 52232.0}, {"date": "2020-09-04", "close": 9.9, "volume": 62372.0}, {"date": "2020-09-08", "close": 9.403, "volume": 22956.0}, {"date": "2020-09-09", "close": 9.675, "volume": 110358.0}, {"date": "2020-09-10", "close": 9.295, "volume": 52610.0}, {"date": "2020-09-11", "close": 8.978, "volume": 43665.0}, {"date": "2020-09-14", "close": 8.8, "volume": 30692.0}, {"date": "2020-09-15", "close": 8.954, "volume": 33878.0}, {"date": "2020-09-16", "close": 9.133, "volume": 46886.0}, {"date": "2020-09-17", "close": 9.21, "volume": 47336.0}, {"date": "2020-09-18", "close": 8.98, "volume": 42022.0}, {"date": "2020-09-21", "close": 8.626, "volume": 14985.0}, {"date": "2020-09-22", "close": 8.5, "volume": 24711.0}, {"date": "2020-09-23", "close": 8.633, "volume": 196427.0}, {"date": "2020-09-24", "close": 8.636, "volume": 150814.0}, {"date": "2020-09-25", "close": 16.5, "volume": 1765984.0}, {"date": "2020-09-28", "close": 12.9, "volume": 1661945.0}, {"date": "2020-09-29", "close": 14.2, "volume": 691305.0}, {"date": "2020-09-30", "close": 11.7, "volume": 178958.0}, {"date": "2020-10-01", "close": 11.4, "volume": 95327.0}, {"date": "2020-10-02", "close": 11.6, "volume": 92360.0}, {"date": "2020-10-05", "close": 11.3, "volume": 63498.0}, {"date": "2020-10-06", "close": 11.6, "volume": 129258.0}, {"date": "2020-10-07", "close": 13.1, "volume": 431092.0}, {"date": "2020-10-08", "close": 13.2, "volume": 492117.0}, {"date": "2020-10-09", "close": 12.1, "volume": 109243.0}, {"date": "2020-10-12", "close": 11.7, "volume": 73968.0}, {"date": "2020-10-13", "close": 11.5, "volume": 134477.0}, {"date": "2020-10-14", "close": 11.7, "volume": 95719.0}, {"date": "2020-10-15", "close": 11.6, "volume": 34808.0}, {"date": "2020-10-16", "close": 11.4, "volume": 64960.0}, {"date": "2020-10-19", "close": 11.6, "volume": 39033.0}, {"date": "2020-10-20", "close": 11.7, "volume": 189247.0}, {"date": "2020-10-21", "close": 11.8, "volume": 303165.0}, {"date": "2020-10-22", "close": 12.3, "volume": 677530.0}, {"date": "2020-10-23", "close": 11.2, "volume": 201061.0}, {"date": "2020-10-26", "close": 10.2, "volume": 92627.0}, {"date": "2020-10-27", "close": 10.6, "volume": 115187.0}, {"date": "2020-10-28", "close": 10.1, "volume": 86846.0}, {"date": "2020-10-29", "close": 10.1, "volume": 82021.0}, {"date": "2020-10-30", "close": 9.495, "volume": 48539.0}, {"date": "2020-11-02", "close": 9.855, "volume": 67857.0}, {"date": "2020-11-03", "close": 10.2, "volume": 278803.0}, {"date": "2020-11-04", "close": 9.6, "volume": 70758.0}, {"date": "2020-11-05", "close": 9.83, "volume": 63092.0}, {"date": "2020-11-06", "close": 10.4, "volume": 213635.0}, {"date": "2020-11-09", "close": 10.3, "volume": 86150.0}, {"date": "2020-11-10", "close": 10.5, "volume": 72741.0}, {"date": "2020-11-11", "close": 10.6, "volume": 86837.0}, {"date": "2020-11-12", "close": 10.1, "volume": 182496.0}, {"date": "2020-11-13", "close": 10.3, "volume": 93166.0}, {"date": "2020-11-16", "close": 10.3, "volume": 69512.0}, {"date": "2020-11-17", "close": 12.0, "volume": 768967.0}, {"date": "2020-11-18", "close": 11.0, "volume": 160551.0}, {"date": "2020-11-19", "close": 11.1, "volume": 51115.0}, {"date": "2020-11-20", "close": 11.3, "volume": 61751.0}, {"date": "2020-11-23", "close": 12.1, "volume": 158928.0}, {"date": "2020-11-24", "close": 12.9, "volume": 137205.0}, {"date": "2020-11-25", "close": 13.6, "volume": 203282.0}, {"date": "2020-11-27", "close": 14.1, "volume": 129072.0}, {"date": "2020-11-30", "close": 14.6, "volume": 96410.0}, {"date": "2020-12-01", "close": 13.6, "volume": 55748.0}, {"date": "2020-12-02", "close": 14.2, "volume": 68832.0}, {"date": "2020-12-03", "close": 13.7, "volume": 43840.0}, {"date": "2020-12-04", "close": 14.2, "volume": 28025.0}, {"date": "2020-12-07", "close": 13.7, "volume": 28306.0}, {"date": "2020-12-08", "close": 13.7, "volume": 27928.0}, {"date": "2020-12-09", "close": 14.0, "volume": 61833.0}, {"date": "2020-12-10", "close": 13.7, "volume": 20354.0}, {"date": "2020-12-11", "close": 13.2, "volume": 25048.0}, {"date": "2020-12-14", "close": 12.7, "volume": 22921.0}, {"date": "2020-12-15", "close": 13.0, "volume": 52331.0}, {"date": "2020-12-16", "close": 12.9, "volume": 19927.0}, {"date": "2020-12-17", "close": 12.3, "volume": 40038.0}, {"date": "2020-12-18", "close": 11.8, "volume": 33680.0}, {"date": "2020-12-21", "close": 11.8, "volume": 28137.0}, {"date": "2020-12-22", "close": 11.9, "volume": 22569.0}, {"date": "2020-12-23", "close": 12.3, "volume": 36798.0}, {"date": "2020-12-24", "close": 12.4, "volume": 25926.0}, {"date": "2020-12-28", "close": 12.0, "volume": 40125.0}, {"date": "2020-12-29", "close": 11.7, "volume": 52543.0}, {"date": "2020-12-30", "close": 11.9, "volume": 26117.0}, {"date": "2020-12-31", "close": 11.7, "volume": 37795.0}, {"date": "2021-01-04", "close": 12.0, "volume": 23413.0}, {"date": "2021-01-05", "close": 12.5, "volume": 23492.0}, {"date": "2021-01-06", "close": 17.7, "volume": 778661.0}, {"date": "2021-01-07", "close": 14.4, "volume": 181763.0}, {"date": "2021-01-08", "close": 14.1, "volume": 111140.0}, {"date": "2021-01-11", "close": 14.1, "volume": 50742.0}, {"date": "2021-01-12", "close": 14.1, "volume": 59268.0}, {"date": "2021-01-13", "close": 14.7, "volume": 35980.0}, {"date": "2021-01-14", "close": 15.9, "volume": 174559.0}, {"date": "2021-01-15", "close": 15.5, "volume": 59165.0}, {"date": "2021-01-19", "close": 17.2, "volume": 401845.0}, {"date": "2021-01-20", "close": 16.6, "volume": 74158.0}, {"date": "2021-01-21", "close": 15.6, "volume": 46185.0}, {"date": "2021-01-22", "close": 16.0, "volume": 25755.0}, {"date": "2021-01-25", "close": 15.0, "volume": 48348.0}, {"date": "2021-01-26", "close": 16.0, "volume": 189878.0}, {"date": "2021-01-27", "close": 17.8, "volume": 340763.0}, {"date": "2021-01-28", "close": 16.3, "volume": 95283.0}, {"date": "2021-01-29", "close": 16.7, "volume": 36489.0}, {"date": "2021-02-01", "close": 16.8, "volume": 28130.0}, {"date": "2021-02-02", "close": 16.8, "volume": 18737.0}, {"date": "2021-02-03", "close": 17.4, "volume": 56660.0}, {"date": "2021-02-04", "close": 17.8, "volume": 36021.0}, {"date": "2021-02-05", "close": 19.6, "volume": 120455.0}, {"date": "2021-02-08", "close": 19.8, "volume": 106971.0}, {"date": "2021-02-09", "close": 19.3, "volume": 83873.0}, {"date": "2021-02-10", "close": 18.8, "volume": 56432.0}, {"date": "2021-02-11", "close": 18.5, "volume": 32445.0}, {"date": "2021-02-12", "close": 18.4, "volume": 36486.0}, {"date": "2021-02-16", "close": 19.5, "volume": 49365.0}, {"date": "2021-02-17", "close": 18.2, "volume": 36752.0}, {"date": "2021-02-18", "close": 16.6, "volume": 43874.0}, {"date": "2021-02-19", "close": 17.9, "volume": 28014.0}, {"date": "2021-02-22", "close": 18.2, "volume": 130479.0}, {"date": "2021-02-23", "close": 16.4, "volume": 121333.0}, {"date": "2021-02-24", "close": 17.6, "volume": 22589.0}, {"date": "2021-02-25", "close": 16.3, "volume": 21069.0}, {"date": "2021-02-26", "close": 16.15, "volume": 18998.0}, {"date": "2021-03-01", "close": 16.2, "volume": 14923.0}, {"date": "2021-03-02", "close": 17.0, "volume": 294782.0}, {"date": "2021-03-03", "close": 15.9, "volume": 42511.0}, {"date": "2021-03-04", "close": 15.0, "volume": 72033.0}, {"date": "2021-03-05", "close": 15.2, "volume": 32811.0}, {"date": "2021-03-08", "close": 16.2, "volume": 9699.0}, {"date": "2021-03-09", "close": 16.0, "volume": 63158.0}, {"date": "2021-03-10", "close": 16.1, "volume": 25978.0}, {"date": "2021-03-11", "close": 17.9, "volume": 77733.0}, {"date": "2021-03-12", "close": 17.3, "volume": 24745.0}, {"date": "2021-03-15", "close": 17.5, "volume": 22017.0}, {"date": "2021-03-16", "close": 18.0, "volume": 26794.0}, {"date": "2021-03-17", "close": 19.2, "volume": 28753.0}, {"date": "2021-03-18", "close": 18.2, "volume": 236688.0}, {"date": "2021-03-19", "close": 18.1, "volume": 49711.0}, {"date": "2021-03-22", "close": 18.7, "volume": 21567.0}, {"date": "2021-03-23", "close": 17.7, "volume": 20781.0}, {"date": "2021-03-24", "close": 17.0, "volume": 12940.0}, {"date": "2021-03-25", "close": 18.1, "volume": 44145.0}, {"date": "2021-03-26", "close": 17.8, "volume": 37159.0}, {"date": "2021-03-29", "close": 17.6, "volume": 7346.0}, {"date": "2021-03-30", "close": 17.7, "volume": 19034.0}, {"date": "2021-03-31", "close": 17.5, "volume": 11930.0}, {"date": "2021-04-01", "close": 17.8, "volume": 8728.0}, {"date": "2021-04-05", "close": 18.599, "volume": 42696.0}, {"date": "2021-04-06", "close": 17.9, "volume": 7280.0}, {"date": "2021-04-07", "close": 17.7, "volume": 10145.0}, {"date": "2021-04-08", "close": 17.8, "volume": 5946.0}, {"date": "2021-04-09", "close": 17.8, "volume": 14571.0}, {"date": "2021-04-12", "close": 17.1, "volume": 24392.0}, {"date": "2021-04-13", "close": 16.8, "volume": 22903.0}, {"date": "2021-04-14", "close": 16.8, "volume": 13145.0}, {"date": "2021-04-15", "close": 17.6, "volume": 17175.0}, {"date": "2021-04-16", "close": 17.3, "volume": 18879.0}, {"date": "2021-04-19", "close": 17.1, "volume": 13236.0}, {"date": "2021-04-20", "close": 18.1, "volume": 68525.0}, {"date": "2021-04-21", "close": 17.7, "volume": 35392.0}, {"date": "2021-04-22", "close": 18.3, "volume": 25710.0}, {"date": "2021-04-23", "close": 20.3, "volume": 119601.0}, {"date": "2021-04-26", "close": 21.5, "volume": 52326.0}, {"date": "2021-04-27", "close": 23.0, "volume": 66176.0}, {"date": "2021-04-28", "close": 23.4, "volume": 52375.0}, {"date": "2021-04-29", "close": 23.0, "volume": 20856.0}, {"date": "2021-04-30", "close": 24.1, "volume": 20264.0}, {"date": "2021-05-03", "close": 24.6, "volume": 21794.0}, {"date": "2021-05-04", "close": 25.0, "volume": 36381.0}, {"date": "2021-05-05", "close": 23.6, "volume": 33146.0}, {"date": "2021-05-06", "close": 24.4, "volume": 20745.0}, {"date": "2021-05-07", "close": 25.4, "volume": 17555.0}, {"date": "2021-05-10", "close": 25.2, "volume": 16227.0}, {"date": "2021-05-11", "close": 25.0, "volume": 15324.0}, {"date": "2021-05-12", "close": 25.5, "volume": 41918.0}, {"date": "2021-05-13", "close": 27.35, "volume": 25968.0}, {"date": "2021-05-14", "close": 31.4, "volume": 126128.0}, {"date": "2021-05-17", "close": 32.9, "volume": 71023.0}, {"date": "2021-05-18", "close": 35.7, "volume": 115373.0}, {"date": "2021-05-19", "close": 35.6, "volume": 95190.0}, {"date": "2021-05-20", "close": 46.0, "volume": 825520.0}, {"date": "2021-05-21", "close": 40.3, "volume": 687272.0}, {"date": "2021-05-24", "close": 35.9, "volume": 202970.0}, {"date": "2021-05-25", "close": 35.2, "volume": 87423.0}, {"date": "2021-05-26", "close": 36.1, "volume": 58490.0}, {"date": "2021-05-27", "close": 42.5, "volume": 110401.0}, {"date": "2021-05-28", "close": 48.0, "volume": 154751.0}, {"date": "2021-06-01", "close": 52.8, "volume": 99035.0}, {"date": "2021-06-02", "close": 57.3, "volume": 253954.0}, {"date": "2021-06-03", "close": 56.8, "volume": 227546.0}, {"date": "2021-06-04", "close": 54.6, "volume": 91263.0}, {"date": "2021-06-07", "close": 64.5, "volume": 266140.0}, {"date": "2021-06-08", "close": 59.8, "volume": 185190.0}, {"date": "2021-06-09", "close": 51.1, "volume": 79730.0}, {"date": "2021-06-10", "close": 49.8, "volume": 55601.0}, {"date": "2021-06-11", "close": 56.4, "volume": 307676.0}, {"date": "2021-06-14", "close": 51.9, "volume": 171134.0}, {"date": "2021-06-15", "close": 52.3, "volume": 88640.0}, {"date": "2021-06-16", "close": 53.3, "volume": 62561.0}, {"date": "2021-06-17", "close": 48.0, "volume": 145345.0}, {"date": "2021-06-18", "close": 45.9, "volume": 82330.0}, {"date": "2021-06-21", "close": 48.6, "volume": 80550.0}, {"date": "2021-06-22", "close": 50.0, "volume": 49312.0}, {"date": "2021-06-23", "close": 53.6, "volume": 35381.0}, {"date": "2021-06-24", "close": 52.3, "volume": 118987.0}, {"date": "2021-06-25", "close": 52.6, "volume": 23288.0}, {"date": "2021-06-28", "close": 51.8, "volume": 50191.0}, {"date": "2021-06-29", "close": 49.1, "volume": 17075.0}, {"date": "2021-06-30", "close": 50.2, "volume": 12446.0}, {"date": "2021-07-01", "close": 52.8, "volume": 20130.0}, {"date": "2021-07-02", "close": 52.6, "volume": 45331.0}, {"date": "2021-07-06", "close": 51.7, "volume": 23463.0}, {"date": "2021-07-07", "close": 49.7, "volume": 31116.0}, {"date": "2021-07-08", "close": 49.3, "volume": 199261.0}, {"date": "2021-07-09", "close": 53.8, "volume": 61487.0}, {"date": "2021-07-12", "close": 51.7, "volume": 31829.0}, {"date": "2021-07-13", "close": 49.0, "volume": 27706.0}, {"date": "2021-07-14", "close": 49.0, "volume": 28984.0}, {"date": "2021-07-15", "close": 47.6, "volume": 23151.0}, {"date": "2021-07-16", "close": 45.5, "volume": 25396.0}, {"date": "2021-07-19", "close": 45.6, "volume": 11565.0}, {"date": "2021-07-20", "close": 47.1, "volume": 11036.0}, {"date": "2021-07-21", "close": 48.7, "volume": 13276.0}, {"date": "2021-07-22", "close": 48.7, "volume": 6769.0}, {"date": "2021-07-23", "close": 49.5, "volume": 16038.0}, {"date": "2021-07-26", "close": 49.3, "volume": 9438.0}, {"date": "2021-07-27", "close": 47.7, "volume": 7439.0}, {"date": "2021-07-28", "close": 50.6, "volume": 34957.0}, {"date": "2021-07-29", "close": 49.0, "volume": 12402.0}, {"date": "2021-07-30", "close": 46.0, "volume": 23120.0}, {"date": "2021-08-02", "close": 49.3, "volume": 15238.0}, {"date": "2021-08-03", "close": 48.4, "volume": 26108.0}, {"date": "2021-08-04", "close": 49.7, "volume": 15066.0}, {"date": "2021-08-05", "close": 57.2, "volume": 31602.0}, {"date": "2021-08-06", "close": 58.0, "volume": 19052.0}, {"date": "2021-08-09", "close": 58.6, "volume": 26266.0}, {"date": "2021-08-10", "close": 60.9, "volume": 17243.0}, {"date": "2021-08-11", "close": 60.3, "volume": 14049.0}, {"date": "2021-08-12", "close": 57.6, "volume": 11503.0}, {"date": "2021-08-13", "close": 56.5, "volume": 5394.0}, {"date": "2021-08-16", "close": 55.3, "volume": 14824.0}, {"date": "2021-08-17", "close": 53.5, "volume": 9282.0}, {"date": "2021-08-18", "close": 55.2, "volume": 8380.0}, {"date": "2021-08-19", "close": 54.3, "volume": 8160.0}, {"date": "2021-08-20", "close": 56.6, "volume": 8980.0}, {"date": "2021-08-23", "close": 59.6, "volume": 15813.0}, {"date": "2021-08-24", "close": 60.5, "volume": 28922.0}, {"date": "2021-08-25", "close": 61.9, "volume": 25699.0}, {"date": "2021-08-26", "close": 62.1, "volume": 13779.0}, {"date": "2021-08-27", "close": 64.9, "volume": 30228.0}, {"date": "2021-08-30", "close": 69.0, "volume": 33229.0}, {"date": "2021-08-31", "close": 69.6, "volume": 15527.0}, {"date": "2021-09-01", "close": 70.5, "volume": 13046.0}, {"date": "2021-09-02", "close": 70.3, "volume": 34992.0}, {"date": "2021-09-03", "close": 70.2, "volume": 26573.0}, {"date": "2021-09-07", "close": 70.1, "volume": 16444.0}, {"date": "2021-09-08", "close": 67.7, "volume": 20782.0}, {"date": "2021-09-09", "close": 67.1, "volume": 8013.0}, {"date": "2021-09-10", "close": 66.3, "volume": 9124.0}, {"date": "2021-09-13", "close": 63.5, "volume": 8101.0}, {"date": "2021-09-14", "close": 65.3, "volume": 10526.0}, {"date": "2021-09-15", "close": 64.0, "volume": 17732.0}, {"date": "2021-09-16", "close": 59.3, "volume": 27807.0}, {"date": "2021-09-17", "close": 61.0, "volume": 23291.0}, {"date": "2021-09-20", "close": 58.0, "volume": 27872.0}, {"date": "2021-09-21", "close": 58.0, "volume": 33788.0}, {"date": "2021-09-22", "close": 62.0, "volume": 19297.0}, {"date": "2021-09-23", "close": 64.4, "volume": 12023.0}, {"date": "2021-09-24", "close": 69.5, "volume": 30970.0}, {"date": "2021-09-27", "close": 70.7, "volume": 37358.0}, {"date": "2021-09-28", "close": 68.0, "volume": 19026.0}, {"date": "2021-09-29", "close": 69.2, "volume": 16734.0}, {"date": "2021-09-30", "close": 68.1, "volume": 70389.0}, {"date": "2021-10-01", "close": 71.9, "volume": 44992.0}, {"date": "2021-10-04", "close": 74.0, "volume": 14326.0}, {"date": "2021-10-05", "close": 72.6, "volume": 11962.0}, {"date": "2021-10-06", "close": 72.5, "volume": 5365.0}, {"date": "2021-10-07", "close": 73.7, "volume": 10648.0}, {"date": "2021-10-08", "close": 71.1, "volume": 12157.0}, {"date": "2021-10-11", "close": 69.4, "volume": 10105.0}, {"date": "2021-10-12", "close": 71.0, "volume": 8303.0}, {"date": "2021-10-13", "close": 69.8, "volume": 10874.0}, {"date": "2021-10-14", "close": 69.8, "volume": 6554.0}, {"date": "2021-10-15", "close": 65.7, "volume": 9919.0}, {"date": "2021-10-18", "close": 66.1, "volume": 14368.0}, {"date": "2021-10-19", "close": 67.5, "volume": 12068.0}, {"date": "2021-10-20", "close": 68.7, "volume": 13868.0}, {"date": "2021-10-21", "close": 67.1, "volume": 13761.0}, {"date": "2021-10-22", "close": 68.6, "volume": 46830.0}, {"date": "2021-10-25", "close": 67.7, "volume": 18479.0}, {"date": "2021-10-26", "close": 69.0, "volume": 25647.0}, {"date": "2021-10-27", "close": 71.0, "volume": 30818.0}, {"date": "2021-10-28", "close": 71.0, "volume": 9499.0}, {"date": "2021-10-29", "close": 70.7, "volume": 11075.0}, {"date": "2021-11-01", "close": 73.2, "volume": 19843.0}, {"date": "2021-11-02", "close": 73.4, "volume": 18435.0}, {"date": "2021-11-03", "close": 45.8, "volume": 159082.0}, {"date": "2021-11-04", "close": 44.5, "volume": 78003.0}, {"date": "2021-11-05", "close": 44.2, "volume": 28708.0}, {"date": "2021-11-08", "close": 44.9, "volume": 22192.0}, {"date": "2021-11-09", "close": 44.6, "volume": 17493.0}, {"date": "2021-11-10", "close": 43.9, "volume": 15870.0}, {"date": "2021-11-11", "close": 43.9, "volume": 10603.0}, {"date": "2021-11-12", "close": 44.5, "volume": 10434.0}, {"date": "2021-11-15", "close": 43.0, "volume": 15147.0}, {"date": "2021-11-16", "close": 39.6, "volume": 18226.0}, {"date": "2021-11-17", "close": 40.0, "volume": 8229.0}, {"date": "2021-11-18", "close": 37.7, "volume": 24390.0}, {"date": "2021-11-19", "close": 38.3, "volume": 36985.0}, {"date": "2021-11-22", "close": 35.5, "volume": 42271.0}, {"date": "2021-11-23", "close": 35.5, "volume": 18098.0}, {"date": "2021-11-24", "close": 35.6, "volume": 8657.0}, {"date": "2021-11-26", "close": 34.5, "volume": 4020.0}, {"date": "2021-11-29", "close": 34.2, "volume": 11166.0}, {"date": "2021-11-30", "close": 33.6, "volume": 13072.0}, {"date": "2021-12-01", "close": 31.5, "volume": 35809.0}, {"date": "2021-12-02", "close": 33.5, "volume": 18284.0}, {"date": "2021-12-03", "close": 33.0, "volume": 7080.0}, {"date": "2021-12-06", "close": 33.8, "volume": 6604.0}, {"date": "2021-12-07", "close": 35.1, "volume": 8762.0}, {"date": "2021-12-08", "close": 36.3, "volume": 5915.0}, {"date": "2021-12-09", "close": 35.8, "volume": 6429.0}, {"date": "2021-12-10", "close": 35.6, "volume": 4910.0}, {"date": "2021-12-13", "close": 32.9, "volume": 6868.0}, {"date": "2021-12-14", "close": 33.1, "volume": 6534.0}, {"date": "2021-12-15", "close": 34.9, "volume": 17899.0}, {"date": "2021-12-16", "close": 34.4, "volume": 24368.0}, {"date": "2021-12-17", "close": 33.4, "volume": 24283.0}, {"date": "2021-12-20", "close": 33.7, "volume": 19094.0}, {"date": "2021-12-21", "close": 35.7, "volume": 18029.0}, {"date": "2021-12-22", "close": 35.2, "volume": 10103.0}, {"date": "2021-12-23", "close": 35.2, "volume": 2907.0}, {"date": "2021-12-27", "close": 33.8, "volume": 19401.0}, {"date": "2021-12-28", "close": 33.5, "volume": 14238.0}, {"date": "2021-12-29", "close": 33.5, "volume": 10444.0}, {"date": "2021-12-30", "close": 34.6, "volume": 9212.0}, {"date": "2021-12-31", "close": 33.9, "volume": 74816.0}, {"date": "2022-01-03", "close": 37.3, "volume": 16580.0}, {"date": "2022-01-04", "close": 36.4, "volume": 12758.0}, {"date": "2022-01-05", "close": 36.3, "volume": 9515.0}, {"date": "2022-01-06", "close": 37.5, "volume": 2790.0}, {"date": "2022-01-07", "close": 38.8, "volume": 11308.0}, {"date": "2022-01-10", "close": 37.6, "volume": 6925.0}, {"date": "2022-01-11", "close": 39.0, "volume": 8994.0}, {"date": "2022-01-12", "close": 40.7, "volume": 12699.0}, {"date": "2022-01-13", "close": 40.5, "volume": 15853.0}, {"date": "2022-01-14", "close": 38.0, "volume": 11550.0}, {"date": "2022-01-18", "close": 36.3, "volume": 5005.0}, {"date": "2022-01-19", "close": 35.7, "volume": 19752.0}, {"date": "2022-01-20", "close": 34.0, "volume": 5181.0}, {"date": "2022-01-21", "close": 32.7, "volume": 4038.0}, {"date": "2022-01-24", "close": 34.8, "volume": 9881.0}, {"date": "2022-01-25", "close": 41.6, "volume": 30452.0}, {"date": "2022-01-26", "close": 43.6, "volume": 27339.0}, {"date": "2022-01-27", "close": 42.8, "volume": 45821.0}, {"date": "2022-01-28", "close": 42.4, "volume": 12766.0}, {"date": "2022-01-31", "close": 44.95, "volume": 5261.0}, {"date": "2022-02-01", "close": 46.0, "volume": 12085.0}, {"date": "2022-02-02", "close": 46.2, "volume": 18451.0}, {"date": "2022-02-03", "close": 42.0, "volume": 8017.0}, {"date": "2022-02-04", "close": 44.0, "volume": 6380.0}, {"date": "2022-02-07", "close": 44.1, "volume": 3311.0}, {"date": "2022-02-08", "close": 44.1, "volume": 2034.0}, {"date": "2022-02-09", "close": 46.0, "volume": 3189.0}, {"date": "2022-02-10", "close": 45.9, "volume": 7555.0}, {"date": "2022-02-11", "close": 44.5, "volume": 3757.0}, {"date": "2022-02-14", "close": 42.7, "volume": 2370.0}, {"date": "2022-02-15", "close": 45.8, "volume": 4441.0}, {"date": "2022-02-16", "close": 47.3, "volume": 6476.0}, {"date": "2022-02-17", "close": 44.5, "volume": 3772.0}, {"date": "2022-02-18", "close": 42.5, "volume": 4035.0}, {"date": "2022-02-22", "close": 42.5, "volume": 7644.0}, {"date": "2022-02-23", "close": 42.1, "volume": 3562.0}, {"date": "2022-02-24", "close": 44.4, "volume": 4456.0}, {"date": "2022-02-25", "close": 43.9, "volume": 5606.0}, {"date": "2022-02-28", "close": 45.0, "volume": 2951.0}, {"date": "2022-03-01", "close": 46.0, "volume": 5374.0}, {"date": "2022-03-02", "close": 47.9, "volume": 11886.0}, {"date": "2022-03-03", "close": 45.4, "volume": 8218.0}, {"date": "2022-03-04", "close": 44.5, "volume": 4445.0}, {"date": "2022-03-07", "close": 42.5, "volume": 5534.0}, {"date": "2022-03-08", "close": 43.0, "volume": 4941.0}, {"date": "2022-03-09", "close": 44.0, "volume": 2797.0}, {"date": "2022-03-10", "close": 43.8, "volume": 5891.0}, {"date": "2022-03-11", "close": 42.0, "volume": 8352.0}, {"date": "2022-03-14", "close": 42.2, "volume": 2952.0}, {"date": "2022-03-15", "close": 41.7, "volume": 2829.0}, {"date": "2022-03-16", "close": 43.0, "volume": 7875.0}, {"date": "2022-03-17", "close": 43.0, "volume": 6501.0}, {"date": "2022-03-18", "close": 45.2, "volume": 11904.0}, {"date": "2022-03-21", "close": 45.2, "volume": 3460.0}, {"date": "2022-03-22", "close": 46.1, "volume": 7703.0}, {"date": "2022-03-23", "close": 46.2, "volume": 4789.0}, {"date": "2022-03-24", "close": 49.5, "volume": 8409.0}, {"date": "2022-03-25", "close": 50.4, "volume": 14812.0}, {"date": "2022-03-28", "close": 49.9, "volume": 3164.0}, {"date": "2022-03-29", "close": 52.8, "volume": 8484.0}, {"date": "2022-03-30", "close": 51.4, "volume": 3315.0}, {"date": "2022-03-31", "close": 51.5, "volume": 4008.0}, {"date": "2022-04-01", "close": 53.5, "volume": 5906.0}, {"date": "2022-04-04", "close": 56.4, "volume": 10864.0}, {"date": "2022-04-05", "close": 56.4, "volume": 8698.0}, {"date": "2022-04-06", "close": 55.6, "volume": 10199.0}, {"date": "2022-04-07", "close": 57.5, "volume": 5833.0}, {"date": "2022-04-08", "close": 58.4, "volume": 6570.0}, {"date": "2022-04-11", "close": 60.6, "volume": 6803.0}, {"date": "2022-04-12", "close": 60.4, "volume": 20371.0}, {"date": "2022-04-13", "close": 61.7, "volume": 7755.0}, {"date": "2022-04-14", "close": 60.2, "volume": 11311.0}, {"date": "2022-04-18", "close": 61.0, "volume": 8829.0}, {"date": "2022-04-19", "close": 63.2, "volume": 9401.0}, {"date": "2022-04-20", "close": 63.9, "volume": 6028.0}, {"date": "2022-04-21", "close": 62.5, "volume": 8219.0}, {"date": "2022-04-22", "close": 58.8, "volume": 7626.0}, {"date": "2022-04-25", "close": 61.7, "volume": 6748.0}, {"date": "2022-04-26", "close": 58.5, "volume": 9108.0}, {"date": "2022-04-27", "close": 60.5, "volume": 5771.0}, {"date": "2022-04-28", "close": 60.9, "volume": 8558.0}, {"date": "2022-04-29", "close": 60.4, "volume": 10199.0}, {"date": "2022-05-02", "close": 62.3, "volume": 20178.0}, {"date": "2022-05-03", "close": 60.1, "volume": 16329.0}, {"date": "2022-05-04", "close": 61.0, "volume": 12691.0}, {"date": "2022-05-05", "close": 63.0, "volume": 16395.0}, {"date": "2022-05-06", "close": 66.9, "volume": 17813.0}, {"date": "2022-05-09", "close": 62.2, "volume": 20055.0}, {"date": "2022-05-10", "close": 61.0, "volume": 15939.0}, {"date": "2022-05-11", "close": 60.0, "volume": 18100.0}, {"date": "2022-05-12", "close": 62.1, "volume": 16669.0}, {"date": "2022-05-13", "close": 64.6, "volume": 18933.0}, {"date": "2022-05-16", "close": 66.3, "volume": 48899.0}, {"date": "2022-05-17", "close": 68.8, "volume": 7216.0}, {"date": "2022-05-18", "close": 65.3, "volume": 8073.0}, {"date": "2022-05-19", "close": 66.0, "volume": 7721.0}, {"date": "2022-05-20", "close": 65.1, "volume": 12102.0}, {"date": "2022-05-23", "close": 65.8, "volume": 9422.0}, {"date": "2022-05-24", "close": 61.3, "volume": 11221.0}, {"date": "2022-05-25", "close": 60.1, "volume": 23745.0}, {"date": "2022-05-26", "close": 62.3, "volume": 15259.0}, {"date": "2022-05-27", "close": 66.1, "volume": 11849.0}, {"date": "2022-05-31", "close": 65.5, "volume": 24452.0}, {"date": "2022-06-01", "close": 64.3, "volume": 11579.0}, {"date": "2022-06-02", "close": 65.2, "volume": 11976.0}, {"date": "2022-06-03", "close": 61.4, "volume": 11600.0}, {"date": "2022-06-06", "close": 53.0, "volume": 36895.0}, {"date": "2022-06-07", "close": 52.5, "volume": 20589.0}, {"date": "2022-06-08", "close": 53.7, "volume": 16681.0}, {"date": "2022-06-09", "close": 52.6, "volume": 9684.0}, {"date": "2022-06-10", "close": 52.6, "volume": 17839.0}, {"date": "2022-06-13", "close": 49.4, "volume": 20517.0}, {"date": "2022-06-14", "close": 49.3, "volume": 20936.0}, {"date": "2022-06-15", "close": 51.8, "volume": 48108.0}, {"date": "2022-06-16", "close": 52.2, "volume": 10849.0}, {"date": "2022-06-17", "close": 53.4, "volume": 18432.0}, {"date": "2022-06-21", "close": 52.1, "volume": 16520.0}, {"date": "2022-06-22", "close": 49.5, "volume": 23903.0}, {"date": "2022-06-23", "close": 45.4, "volume": 24026.0}, {"date": "2022-06-24", "close": 44.5, "volume": 184891.0}, {"date": "2022-06-27", "close": 46.5, "volume": 25325.0}, {"date": "2022-06-28", "close": 46.1, "volume": 11736.0}, {"date": "2022-06-29", "close": 44.0, "volume": 19130.0}, {"date": "2022-06-30", "close": 42.8, "volume": 11812.0}, {"date": "2022-07-01", "close": 43.0, "volume": 8044.0}, {"date": "2022-07-05", "close": 42.2, "volume": 10323.0}, {"date": "2022-07-06", "close": 41.6, "volume": 6000.0}, {"date": "2022-07-07", "close": 43.4, "volume": 4541.0}, {"date": "2022-07-08", "close": 41.6, "volume": 7910.0}, {"date": "2022-07-11", "close": 38.4, "volume": 12566.0}, {"date": "2022-07-12", "close": 37.6, "volume": 7669.0}, {"date": "2022-07-13", "close": 37.5, "volume": 11915.0}, {"date": "2022-07-14", "close": 36.4, "volume": 4567.0}, {"date": "2022-07-15", "close": 37.3, "volume": 3003.0}, {"date": "2022-07-18", "close": 35.8, "volume": 14978.0}, {"date": "2022-07-19", "close": 37.6, "volume": 8391.0}, {"date": "2022-07-20", "close": 39.3, "volume": 5463.0}, {"date": "2022-07-21", "close": 38.0, "volume": 5811.0}, {"date": "2022-07-22", "close": 36.5, "volume": 4757.0}, {"date": "2022-07-25", "close": 38.3, "volume": 6374.0}, {"date": "2022-07-26", "close": 36.5, "volume": 7327.0}, {"date": "2022-07-27", "close": 36.7, "volume": 5767.0}, {"date": "2022-07-28", "close": 36.1, "volume": 3757.0}, {"date": "2022-07-29", "close": 35.1, "volume": 4341.0}, {"date": "2022-08-01", "close": 36.3, "volume": 8664.0}, {"date": "2022-08-02", "close": 37.2, "volume": 5211.0}, {"date": "2022-08-03", "close": 39.5, "volume": 3787.0}, {"date": "2022-08-04", "close": 40.6, "volume": 5168.0}, {"date": "2022-08-05", "close": 41.2, "volume": 4605.0}, {"date": "2022-08-08", "close": 41.7, "volume": 4289.0}, {"date": "2022-08-09", "close": 41.9, "volume": 6303.0}, {"date": "2022-08-10", "close": 50.6, "volume": 12331.0}, {"date": "2022-08-11", "close": 51.0, "volume": 9126.0}, {"date": "2022-08-12", "close": 50.8, "volume": 6343.0}, {"date": "2022-08-15", "close": 47.8, "volume": 7483.0}, {"date": "2022-08-16", "close": 45.5, "volume": 10361.0}, {"date": "2022-08-17", "close": 45.0, "volume": 13863.0}, {"date": "2022-08-18", "close": 45.0, "volume": 4597.0}, {"date": "2022-08-19", "close": 42.5, "volume": 3629.0}, {"date": "2022-08-22", "close": 41.0, "volume": 2513.0}, {"date": "2022-08-23", "close": 40.7, "volume": 3199.0}, {"date": "2022-08-24", "close": 40.9, "volume": 2255.0}, {"date": "2022-08-25", "close": 41.4, "volume": 2292.0}, {"date": "2022-08-26", "close": 40.7, "volume": 7397.0}, {"date": "2022-08-29", "close": 41.2, "volume": 1872.0}, {"date": "2022-08-30", "close": 42.8, "volume": 4985.0}, {"date": "2022-08-31", "close": 41.9, "volume": 3722.0}, {"date": "2022-09-01", "close": 40.4, "volume": 5836.0}, {"date": "2022-09-02", "close": 41.1, "volume": 4155.0}, {"date": "2022-09-06", "close": 41.0, "volume": 5708.0}, {"date": "2022-09-07", "close": 41.6, "volume": 7353.0}, {"date": "2022-09-08", "close": 42.6, "volume": 4044.0}, {"date": "2022-09-09", "close": 45.6, "volume": 4645.0}, {"date": "2022-09-12", "close": 46.8, "volume": 3819.0}, {"date": "2022-09-13", "close": 45.6, "volume": 4524.0}, {"date": "2022-09-14", "close": 47.1, "volume": 5352.0}, {"date": "2022-09-15", "close": 46.8, "volume": 6389.0}, {"date": "2022-09-16", "close": 48.1, "volume": 23148.0}, {"date": "2022-09-19", "close": 51.2, "volume": 10039.0}, {"date": "2022-09-20", "close": 51.0, "volume": 13734.0}, {"date": "2022-09-21", "close": 49.3, "volume": 7190.0}, {"date": "2022-09-22", "close": 48.1, "volume": 2737.0}, {"date": "2022-09-23", "close": 43.8, "volume": 3105.0}, {"date": "2022-09-26", "close": 42.8, "volume": 2228.0}, {"date": "2022-09-27", "close": 42.3, "volume": 2674.0}, {"date": "2022-09-28", "close": 44.7, "volume": 1525.0}, {"date": "2022-09-29", "close": 42.5, "volume": 2397.0}, {"date": "2022-09-30", "close": 42.5, "volume": 2700.0}, {"date": "2022-10-03", "close": 44.9, "volume": 2600.0}, {"date": "2022-10-04", "close": 44.1, "volume": 4451.0}, {"date": "2022-10-05", "close": 43.6, "volume": 1776.0}, {"date": "2022-10-06", "close": 42.3, "volume": 3539.0}, {"date": "2022-10-07", "close": 39.7, "volume": 1965.0}, {"date": "2022-10-10", "close": 38.3, "volume": 3819.0}, {"date": "2022-10-11", "close": 37.9, "volume": 2138.0}, {"date": "2022-10-12", "close": 38.5, "volume": 1685.0}, {"date": "2022-10-13", "close": 39.7, "volume": 3007.0}, {"date": "2022-10-14", "close": 38.4, "volume": 2388.0}, {"date": "2022-10-17", "close": 36.5, "volume": 9891.0}, {"date": "2022-10-18", "close": 38.6, "volume": 22358.0}, {"date": "2022-10-19", "close": 40.6, "volume": 3702.0}, {"date": "2022-10-20", "close": 41.4, "volume": 1940.0}, {"date": "2022-10-21", "close": 44.1, "volume": 4970.0}, {"date": "2022-10-24", "close": 45.2, "volume": 2440.0}, {"date": "2022-10-25", "close": 47.8, "volume": 5781.0}, {"date": "2022-10-26", "close": 47.6, "volume": 2630.0}, {"date": "2022-10-27", "close": 47.9, "volume": 2912.0}, {"date": "2022-10-28", "close": 49.6, "volume": 1581.0}, {"date": "2022-10-31", "close": 49.7, "volume": 2811.0}, {"date": "2022-11-01", "close": 50.5, "volume": 2204.0}, {"date": "2022-11-02", "close": 49.2, "volume": 2973.0}, {"date": "2022-11-03", "close": 48.9, "volume": 3453.0}, {"date": "2022-11-04", "close": 47.3, "volume": 2916.0}, {"date": "2022-11-07", "close": 48.2, "volume": 1877.0}, {"date": "2022-11-08", "close": 49.7, "volume": 3289.0}, {"date": "2022-11-09", "close": 46.4, "volume": 3097.0}, {"date": "2022-11-10", "close": 47.8, "volume": 1991.0}, {"date": "2022-11-11", "close": 45.1, "volume": 3471.0}, {"date": "2022-11-14", "close": 44.5, "volume": 1007.0}, {"date": "2022-11-15", "close": 46.9, "volume": 1326.0}, {"date": "2022-11-16", "close": 46.8, "volume": 997.0}, {"date": "2022-11-17", "close": 47.1, "volume": 1437.0}, {"date": "2022-11-18", "close": 48.3, "volume": 1694.0}, {"date": "2022-11-21", "close": 47.0, "volume": 1924.0}, {"date": "2022-11-22", "close": 46.8, "volume": 1089.0}, {"date": "2022-11-23", "close": 46.6, "volume": 2010.0}, {"date": "2022-11-25", "close": 45.3, "volume": 594.0}, {"date": "2022-11-28", "close": 43.3, "volume": 2737.0}, {"date": "2022-11-29", "close": 41.0, "volume": 9455.0}, {"date": "2022-11-30", "close": 44.0, "volume": 7959.0}, {"date": "2022-12-01", "close": 44.2, "volume": 2216.0}, {"date": "2022-12-02", "close": 45.9, "volume": 2163.0}, {"date": "2022-12-05", "close": 44.5, "volume": 2139.0}, {"date": "2022-12-06", "close": 46.0, "volume": 4835.0}, {"date": "2022-12-07", "close": 46.2, "volume": 1347.0}, {"date": "2022-12-08", "close": 45.6, "volume": 1293.0}, {"date": "2022-12-09", "close": 48.1, "volume": 2747.0}, {"date": "2022-12-12", "close": 47.9, "volume": 3476.0}, {"date": "2022-12-13", "close": 48.4, "volume": 2835.0}, {"date": "2022-12-14", "close": 47.1, "volume": 3961.0}, {"date": "2022-12-15", "close": 45.1, "volume": 2164.0}, {"date": "2022-12-16", "close": 43.0, "volume": 11375.0}, {"date": "2022-12-19", "close": 43.1, "volume": 2073.0}, {"date": "2022-12-20", "close": 42.1, "volume": 1418.0}, {"date": "2022-12-21", "close": 43.2, "volume": 997.0}, {"date": "2022-12-22", "close": 41.2, "volume": 1489.0}, {"date": "2022-12-23", "close": 42.2, "volume": 831.0}, {"date": "2022-12-27", "close": 40.9, "volume": 795.0}, {"date": "2022-12-28", "close": 39.4, "volume": 4191.0}, {"date": "2022-12-29", "close": 38.0, "volume": 13548.0}, {"date": "2022-12-30", "close": 37.6, "volume": 8144.0}, {"date": "2023-01-03", "close": 40.6, "volume": 2069.0}, {"date": "2023-01-04", "close": 42.8, "volume": 1844.0}, {"date": "2023-01-05", "close": 45.4, "volume": 1531.0}, {"date": "2023-01-06", "close": 47.1, "volume": 4466.0}, {"date": "2023-01-09", "close": 46.2, "volume": 4571.0}, {"date": "2023-01-10", "close": 44.6, "volume": 1893.0}, {"date": "2023-01-11", "close": 45.9, "volume": 6209.0}, {"date": "2023-01-12", "close": 46.4, "volume": 1725.0}, {"date": "2023-01-13", "close": 48.7, "volume": 2619.0}, {"date": "2023-01-17", "close": 49.6, "volume": 6719.0}, {"date": "2023-01-18", "close": 49.8, "volume": 5022.0}, {"date": "2023-01-19", "close": 49.6, "volume": 1107.0}, {"date": "2023-01-20", "close": 49.9, "volume": 3598.0}, {"date": "2023-01-23", "close": 50.1, "volume": 3552.0}, {"date": "2023-01-24", "close": 49.7, "volume": 1493.0}, {"date": "2023-01-25", "close": 48.0, "volume": 4504.0}, {"date": "2023-01-26", "close": 48.6, "volume": 1961.0}, {"date": "2023-01-27", "close": 49.6, "volume": 1568.0}, {"date": "2023-01-30", "close": 48.3, "volume": 6549.0}, {"date": "2023-01-31", "close": 49.8, "volume": 3578.0}, {"date": "2023-02-01", "close": 50.2, "volume": 2346.0}, {"date": "2023-02-02", "close": 52.2, "volume": 2669.0}, {"date": "2023-02-03", "close": 52.5, "volume": 3003.0}, {"date": "2023-02-06", "close": 51.5, "volume": 2104.0}, {"date": "2023-02-07", "close": 51.1, "volume": 1802.0}, {"date": "2023-02-08", "close": 51.6, "volume": 968.0}, {"date": "2023-02-09", "close": 49.3, "volume": 2878.0}, {"date": "2023-02-10", "close": 46.2, "volume": 621.0}, {"date": "2023-02-13", "close": 44.5, "volume": 975.0}, {"date": "2023-02-14", "close": 43.0, "volume": 2509.0}, {"date": "2023-02-15", "close": 44.4, "volume": 954.0}, {"date": "2023-02-16", "close": 45.0, "volume": 3197.0}, {"date": "2023-02-17", "close": 51.0, "volume": 4226.0}, {"date": "2023-02-21", "close": 50.6, "volume": 1734.0}, {"date": "2023-02-22", "close": 50.7, "volume": 3712.0}, {"date": "2023-02-23", "close": 51.0, "volume": 2339.0}, {"date": "2023-02-24", "close": 50.0, "volume": 1072.0}, {"date": "2023-02-27", "close": 49.0, "volume": 1917.0}, {"date": "2023-02-28", "close": 49.9, "volume": 1133.0}, {"date": "2023-03-01", "close": 49.9, "volume": 812.0}, {"date": "2023-03-02", "close": 51.3, "volume": 600.0}, {"date": "2023-03-03", "close": 50.6, "volume": 1567.0}, {"date": "2023-03-06", "close": 49.4, "volume": 5786.0}, {"date": "2023-03-07", "close": 50.3, "volume": 1769.0}, {"date": "2023-03-08", "close": 51.5, "volume": 993.0}, {"date": "2023-03-09", "close": 50.3, "volume": 1441.0}, {"date": "2023-03-10", "close": 47.5, "volume": 2100.0}, {"date": "2023-03-13", "close": 51.0, "volume": 2635.0}, {"date": "2023-03-14", "close": 52.7, "volume": 4395.0}, {"date": "2023-03-15", "close": 52.5, "volume": 4448.0}, {"date": "2023-03-16", "close": 51.5, "volume": 2378.0}, {"date": "2023-03-17", "close": 49.3, "volume": 32323.0}, {"date": "2023-03-20", "close": 54.5, "volume": 5784.0}, {"date": "2023-03-21", "close": 55.6, "volume": 4789.0}, {"date": "2023-03-22", "close": 52.6, "volume": 5400.0}, {"date": "2023-03-23", "close": 51.9, "volume": 1972.0}, {"date": "2023-03-24", "close": 52.4, "volume": 2051.0}, {"date": "2023-03-27", "close": 52.8, "volume": 2115.0}, {"date": "2023-03-28", "close": 53.7, "volume": 1025.0}, {"date": "2023-03-29", "close": 53.9, "volume": 1736.0}, {"date": "2023-03-30", "close": 54.1, "volume": 2441.0}, {"date": "2023-03-31", "close": 55.0, "volume": 1788.0}, {"date": "2023-04-03", "close": 55.8, "volume": 2535.0}, {"date": "2023-04-04", "close": 52.6, "volume": 2404.0}, {"date": "2023-04-05", "close": 52.1, "volume": 954.0}, {"date": "2023-04-06", "close": 52.0, "volume": 988.0}, {"date": "2023-04-10", "close": 51.9, "volume": 1449.0}, {"date": "2023-04-11", "close": 53.5, "volume": 2645.0}, {"date": "2023-04-12", "close": 53.6, "volume": 1941.0}, {"date": "2023-04-13", "close": 53.9, "volume": 6464.0}, {"date": "2023-04-14", "close": 54.5, "volume": 2726.0}, {"date": "2023-04-17", "close": 54.1, "volume": 994.0}, {"date": "2023-04-18", "close": 53.2, "volume": 1217.0}, {"date": "2023-04-19", "close": 53.2, "volume": 613.0}, {"date": "2023-04-20", "close": 55.3, "volume": 831.0}, {"date": "2023-04-21", "close": 55.4, "volume": 1014.0}, {"date": "2023-04-24", "close": 56.0, "volume": 2109.0}, {"date": "2023-04-25", "close": 56.55, "volume": 1461.0}, {"date": "2023-04-26", "close": 53.9, "volume": 1653.0}, {"date": "2023-04-27", "close": 55.9, "volume": 2005.0}, {"date": "2023-04-28", "close": 58.1, "volume": 999.0}, {"date": "2023-05-01", "close": 57.7, "volume": 1720.0}, {"date": "2023-05-02", "close": 57.5, "volume": 2248.0}, {"date": "2023-05-03", "close": 57.3, "volume": 2287.0}, {"date": "2023-05-04", "close": 54.9, "volume": 3968.0}, {"date": "2023-05-05", "close": 56.5, "volume": 1882.0}, {"date": "2023-05-08", "close": 54.6, "volume": 2050.0}, {"date": "2023-05-09", "close": 56.6, "volume": 1197.0}, {"date": "2023-05-10", "close": 58.5, "volume": 3856.0}, {"date": "2023-05-11", "close": 57.6, "volume": 1912.0}, {"date": "2023-05-12", "close": 57.5, "volume": 490.0}, {"date": "2023-05-15", "close": 57.5, "volume": 575.0}, {"date": "2023-05-16", "close": 58.1, "volume": 660.0}, {"date": "2023-05-17", "close": 60.9, "volume": 2959.0}, {"date": "2023-05-18", "close": 61.4, "volume": 1673.0}, {"date": "2023-05-19", "close": 59.5, "volume": 2227.0}, {"date": "2023-05-22", "close": 59.8, "volume": 2046.0}, {"date": "2023-05-23", "close": 60.3, "volume": 2431.0}, {"date": "2023-05-24", "close": 59.2, "volume": 2676.0}, {"date": "2023-05-25", "close": 56.6, "volume": 2869.0}, {"date": "2023-05-26", "close": 57.2, "volume": 1811.0}, {"date": "2023-05-30", "close": 58.1, "volume": 1236.0}, {"date": "2023-05-31", "close": 57.1, "volume": 1688.0}, {"date": "2023-06-01", "close": 56.1, "volume": 3337.0}, {"date": "2023-06-02", "close": 56.5, "volume": 1395.0}, {"date": "2023-06-05", "close": 55.4, "volume": 1379.0}, {"date": "2023-06-06", "close": 56.9, "volume": 2572.0}, {"date": "2023-06-07", "close": 59.1, "volume": 3254.0}, {"date": "2023-06-08", "close": 59.8, "volume": 1701.0}, {"date": "2023-06-09", "close": 56.9, "volume": 2071.0}, {"date": "2023-06-12", "close": 58.0, "volume": 1641.0}, {"date": "2023-06-13", "close": 58.5, "volume": 6879.0}, {"date": "2023-06-14", "close": 61.0, "volume": 21930.0}, {"date": "2023-06-15", "close": 61.4, "volume": 6301.0}, {"date": "2023-06-16", "close": 60.2, "volume": 8959.0}, {"date": "2023-06-20", "close": 55.7, "volume": 7403.0}, {"date": "2023-06-21", "close": 56.1, "volume": 5145.0}, {"date": "2023-06-22", "close": 55.5, "volume": 4152.0}, {"date": "2023-06-23", "close": 55.9, "volume": 28060.0}, {"date": "2023-06-26", "close": 56.0, "volume": 2621.0}, {"date": "2023-06-27", "close": 58.4, "volume": 4712.0}, {"date": "2023-06-28", "close": 58.9, "volume": 3103.0}, {"date": "2023-06-29", "close": 59.5, "volume": 3277.0}, {"date": "2023-06-30", "close": 60.0, "volume": 3714.0}, {"date": "2023-07-03", "close": 59.4, "volume": 2407.0}, {"date": "2023-07-05", "close": 59.4, "volume": 4407.0}, {"date": "2023-07-06", "close": 58.5, "volume": 2188.0}, {"date": "2023-07-07", "close": 60.3, "volume": 14451.0}, {"date": "2023-07-10", "close": 60.1, "volume": 4035.0}, {"date": "2023-07-11", "close": 58.5, "volume": 2955.0}, {"date": "2023-07-12", "close": 59.3, "volume": 3250.0}, {"date": "2023-07-13", "close": 58.1, "volume": 5355.0}, {"date": "2023-07-14", "close": 55.6, "volume": 3848.0}, {"date": "2023-07-17", "close": 57.1, "volume": 1939.0}, {"date": "2023-07-18", "close": 58.0, "volume": 3954.0}, {"date": "2023-07-19", "close": 57.9, "volume": 2163.0}, {"date": "2023-07-20", "close": 58.5, "volume": 3146.0}, {"date": "2023-07-21", "close": 57.35, "volume": 2033.0}, {"date": "2023-07-24", "close": 57.1, "volume": 1268.0}, {"date": "2023-07-25", "close": 56.3, "volume": 989.0}, {"date": "2023-07-26", "close": 57.6, "volume": 1047.0}, {"date": "2023-07-27", "close": 57.9, "volume": 2245.0}, {"date": "2023-07-28", "close": 57.0, "volume": 1617.0}, {"date": "2023-07-31", "close": 56.8, "volume": 1156.0}, {"date": "2023-08-01", "close": 56.7, "volume": 2149.0}, {"date": "2023-08-02", "close": 56.0, "volume": 1453.0}, {"date": "2023-08-03", "close": 56.9, "volume": 2501.0}, {"date": "2023-08-04", "close": 57.4, "volume": 644.0}, {"date": "2023-08-07", "close": 56.2, "volume": 3701.0}, {"date": "2023-08-08", "close": 56.0, "volume": 2429.0}, {"date": "2023-08-09", "close": 56.0, "volume": 1897.0}, {"date": "2023-08-10", "close": 54.9, "volume": 1196.0}, {"date": "2023-08-11", "close": 54.5, "volume": 2237.0}, {"date": "2023-08-14", "close": 53.5, "volume": 1868.0}, {"date": "2023-08-15", "close": 53.0, "volume": 1441.0}, {"date": "2023-08-16", "close": 52.9, "volume": 2202.0}, {"date": "2023-08-17", "close": 52.3, "volume": 923.0}, {"date": "2023-08-18", "close": 52.0, "volume": 1885.0}, {"date": "2023-08-21", "close": 50.7, "volume": 2434.0}, {"date": "2023-08-22", "close": 49.8, "volume": 5725.0}, {"date": "2023-08-23", "close": 47.8, "volume": 1618.0}, {"date": "2023-08-24", "close": 51.6, "volume": 5234.0}, {"date": "2023-08-25", "close": 54.2, "volume": 1513.0}, {"date": "2023-08-28", "close": 52.0, "volume": 1090.0}, {"date": "2023-08-29", "close": 53.4, "volume": 1189.0}, {"date": "2023-08-30", "close": 54.3, "volume": 1006.0}, {"date": "2023-08-31", "close": 53.9, "volume": 1895.0}, {"date": "2023-09-01", "close": 52.3, "volume": 1495.0}, {"date": "2023-09-05", "close": 54.0, "volume": 2556.0}, {"date": "2023-09-06", "close": 55.0, "volume": 2756.0}, {"date": "2023-09-07", "close": 52.8, "volume": 11640.0}, {"date": "2023-09-08", "close": 52.6, "volume": 1103.0}, {"date": "2023-09-11", "close": 52.0, "volume": 2063.0}, {"date": "2023-09-12", "close": 53.5, "volume": 1361.0}, {"date": "2023-09-13", "close": 51.7, "volume": 1979.0}, {"date": "2023-09-14", "close": 52.3, "volume": 1745.0}, {"date": "2023-09-15", "close": 51.6, "volume": 7790.0}, {"date": "2023-09-18", "close": 51.0, "volume": 1583.0}, {"date": "2023-09-19", "close": 50.5, "volume": 1540.0}, {"date": "2023-09-20", "close": 50.7, "volume": 2963.0}, {"date": "2023-09-21", "close": 50.2, "volume": 646.0}, {"date": "2023-09-22", "close": 50.0, "volume": 1638.0}, {"date": "2023-09-25", "close": 50.4, "volume": 3109.0}, {"date": "2023-09-26", "close": 50.7, "volume": 1062.0}, {"date": "2023-09-27", "close": 52.6, "volume": 1233.0}, {"date": "2023-09-28", "close": 51.5, "volume": 761.0}, {"date": "2023-09-29", "close": 50.3, "volume": 1340.0}, {"date": "2023-10-02", "close": 50.4, "volume": 1786.0}, {"date": "2023-10-03", "close": 47.5, "volume": 2753.0}, {"date": "2023-10-04", "close": 49.0, "volume": 2295.0}, {"date": "2023-10-05", "close": 51.0, "volume": 2925.0}, {"date": "2023-10-06", "close": 51.6, "volume": 994.0}, {"date": "2023-10-09", "close": 53.6, "volume": 1205.0}, {"date": "2023-10-10", "close": 53.8, "volume": 1624.0}, {"date": "2023-10-11", "close": 54.5, "volume": 1093.0}, {"date": "2023-10-12", "close": 53.3, "volume": 771.0}, {"date": "2023-10-13", "close": 53.8, "volume": 1211.0}, {"date": "2023-10-16", "close": 55.2, "volume": 2037.0}, {"date": "2023-10-17", "close": 55.7, "volume": 2330.0}, {"date": "2023-10-18", "close": 54.0, "volume": 1360.0}, {"date": "2023-10-19", "close": 52.7, "volume": 2080.0}, {"date": "2023-10-20", "close": 53.7, "volume": 1741.0}, {"date": "2023-10-23", "close": 54.0, "volume": 3222.0}, {"date": "2023-10-24", "close": 55.0, "volume": 1451.0}, {"date": "2023-10-25", "close": 53.2, "volume": 2391.0}, {"date": "2023-10-26", "close": 53.6, "volume": 2073.0}, {"date": "2023-10-27", "close": 51.3, "volume": 1875.0}, {"date": "2023-10-30", "close": 53.3, "volume": 717.0}, {"date": "2023-10-31", "close": 53.1, "volume": 1413.0}, {"date": "2023-11-01", "close": 53.8, "volume": 2954.0}, {"date": "2023-11-02", "close": 57.5, "volume": 10623.0}, {"date": "2023-11-03", "close": 57.8, "volume": 3015.0}, {"date": "2023-11-06", "close": 56.9, "volume": 2531.0}, {"date": "2023-11-07", "close": 56.5, "volume": 1653.0}, {"date": "2023-11-08", "close": 34.5, "volume": 14614.0}, {"date": "2023-11-09", "close": 36.6, "volume": 8846.0}, {"date": "2023-11-10", "close": 35.7, "volume": 13588.0}, {"date": "2023-11-13", "close": 38.7, "volume": 1769.0}, {"date": "2023-11-14", "close": 42.6, "volume": 3861.0}, {"date": "2023-11-15", "close": 43.3, "volume": 1715.0}, {"date": "2023-11-16", "close": 41.5, "volume": 668.0}, {"date": "2023-11-17", "close": 43.1, "volume": 2241.0}, {"date": "2023-11-20", "close": 43.6, "volume": 1406.0}, {"date": "2023-11-21", "close": 43.1, "volume": 2713.0}, {"date": "2023-11-22", "close": 41.3, "volume": 1422.0}, {"date": "2023-11-24", "close": 43.0, "volume": 808.0}, {"date": "2023-11-27", "close": 42.3, "volume": 1340.0}, {"date": "2023-11-28", "close": 40.4, "volume": 2252.0}, {"date": "2023-11-29", "close": 42.1, "volume": 2435.0}, {"date": "2023-11-30", "close": 41.1, "volume": 1365.0}, {"date": "2023-12-01", "close": 42.0, "volume": 3055.0}, {"date": "2023-12-04", "close": 42.3, "volume": 1285.0}, {"date": "2023-12-05", "close": 42.2, "volume": 9323.0}, {"date": "2023-12-06", "close": 39.3, "volume": 3598.0}, {"date": "2023-12-07", "close": 38.6, "volume": 9021.0}, {"date": "2023-12-08", "close": 39.9, "volume": 1375.0}, {"date": "2023-12-11", "close": 41.6, "volume": 3223.0}, {"date": "2023-12-12", "close": 40.4, "volume": 1529.0}, {"date": "2023-12-13", "close": 41.5, "volume": 3466.0}, {"date": "2023-12-14", "close": 39.0, "volume": 5742.0}, {"date": "2023-12-15", "close": 39.7, "volume": 13386.0}, {"date": "2023-12-18", "close": 38.9, "volume": 8149.0}, {"date": "2023-12-19", "close": 39.7, "volume": 3624.0}, {"date": "2023-12-20", "close": 38.65, "volume": 5718.0}, {"date": "2023-12-21", "close": 35.0, "volume": 12996.0}, {"date": "2023-12-22", "close": 34.5, "volume": 10229.0}, {"date": "2023-12-26", "close": 37.2, "volume": 2011.0}, {"date": "2023-12-27", "close": 38.2, "volume": 1264.0}, {"date": "2023-12-28", "close": 37.4, "volume": 2295.0}, {"date": "2023-12-29", "close": 35.3, "volume": 9104.0}, {"date": "2024-01-02", "close": 37.0, "volume": 4259.0}, {"date": "2024-01-03", "close": 36.6, "volume": 2993.0}, {"date": "2024-01-04", "close": 36.4, "volume": 3511.0}, {"date": "2024-01-05", "close": 37.1, "volume": 4197.0}, {"date": "2024-01-08", "close": 37.0, "volume": 3357.0}, {"date": "2024-01-09", "close": 36.1, "volume": 2695.0}, {"date": "2024-01-10", "close": 37.0, "volume": 2080.0}, {"date": "2024-01-11", "close": 37.0, "volume": 1511.0}, {"date": "2024-01-12", "close": 38.0, "volume": 1676.0}, {"date": "2024-01-16", "close": 38.1, "volume": 939.0}, {"date": "2024-01-17", "close": 36.9, "volume": 1728.0}, {"date": "2024-01-18", "close": 35.7, "volume": 2314.0}, {"date": "2024-01-19", "close": 35.5, "volume": 2443.0}, {"date": "2024-01-22", "close": 36.8, "volume": 1196.0}, {"date": "2024-01-23", "close": 36.5, "volume": 2003.0}, {"date": "2024-01-24", "close": 37.1, "volume": 1270.0}, {"date": "2024-01-25", "close": 39.0, "volume": 2253.0}, {"date": "2024-01-26", "close": 38.3, "volume": 1058.0}, {"date": "2024-01-29", "close": 38.6, "volume": 1070.0}, {"date": "2024-01-30", "close": 38.2, "volume": 748.0}, {"date": "2024-01-31", "close": 36.0, "volume": 1573.0}, {"date": "2024-02-01", "close": 36.8, "volume": 943.0}, {"date": "2024-02-02", "close": 36.4, "volume": 1621.0}, {"date": "2024-02-05", "close": 35.2, "volume": 1556.0}, {"date": "2024-02-06", "close": 35.6, "volume": 892.0}, {"date": "2024-02-07", "close": 34.2, "volume": 4856.0}, {"date": "2024-02-08", "close": 34.0, "volume": 2000.0}, {"date": "2024-02-09", "close": 33.9, "volume": 1575.0}, {"date": "2024-02-12", "close": 33.7, "volume": 3230.0}, {"date": "2024-02-13", "close": 31.5, "volume": 2830.0}, {"date": "2024-02-14", "close": 31.3, "volume": 3268.0}, {"date": "2024-02-15", "close": 32.3, "volume": 4142.0}, {"date": "2024-02-16", "close": 32.2, "volume": 1545.0}, {"date": "2024-02-20", "close": 31.3, "volume": 2003.0}, {"date": "2024-02-21", "close": 30.2, "volume": 3606.0}, {"date": "2024-02-22", "close": 29.9, "volume": 5565.0}, {"date": "2024-02-23", "close": 29.6, "volume": 2897.0}, {"date": "2024-02-26", "close": 30.5, "volume": 910.0}, {"date": "2024-02-27", "close": 29.8, "volume": 3574.0}, {"date": "2024-02-28", "close": 29.1, "volume": 22864.0}, {"date": "2024-02-29", "close": 29.1, "volume": 33983.0}, {"date": "2024-03-01", "close": 30.4, "volume": 1493.0}, {"date": "2024-03-04", "close": 30.4, "volume": 2257.0}, {"date": "2024-03-05", "close": 27.7, "volume": 4532.0}, {"date": "2024-03-06", "close": 23.8, "volume": 4738.0}, {"date": "2024-03-07", "close": 22.3, "volume": 12545.0}, {"date": "2024-03-08", "close": 23.45, "volume": 2312.0}, {"date": "2024-03-11", "close": 23.5, "volume": 2950.0}, {"date": "2024-03-12", "close": 22.0, "volume": 4561.0}, {"date": "2024-03-13", "close": 20.7, "volume": 6254.0}, {"date": "2024-03-14", "close": 19.9, "volume": 5402.0}, {"date": "2024-03-15", "close": 18.6, "volume": 38073.0}, {"date": "2024-03-18", "close": 18.5, "volume": 19586.0}, {"date": "2024-03-19", "close": 18.6, "volume": 25532.0}, {"date": "2024-03-20", "close": 18.8, "volume": 12579.0}, {"date": "2024-03-21", "close": 18.6, "volume": 12166.0}, {"date": "2024-03-22", "close": 19.3, "volume": 19043.0}, {"date": "2024-03-25", "close": 20.7, "volume": 11250.0}, {"date": "2024-03-26", "close": 19.7, "volume": 3114.0}, {"date": "2024-03-27", "close": 19.15, "volume": 6697.0}, {"date": "2024-03-28", "close": 20.4, "volume": 6008.0}, {"date": "2024-04-01", "close": 20.2, "volume": 5716.0}, {"date": "2024-04-02", "close": 19.1, "volume": 5243.0}, {"date": "2024-04-03", "close": 19.6, "volume": 4714.0}, {"date": "2024-04-04", "close": 20.0, "volume": 6193.0}, {"date": "2024-04-05", "close": 19.8, "volume": 2770.0}, {"date": "2024-04-08", "close": 18.9, "volume": 2979.0}, {"date": "2024-04-09", "close": 18.3, "volume": 3938.0}, {"date": "2024-04-10", "close": 18.9, "volume": 3307.0}, {"date": "2024-04-11", "close": 18.6, "volume": 4331.0}, {"date": "2024-04-12", "close": 18.4, "volume": 4854.0}, {"date": "2024-04-15", "close": 17.3, "volume": 6366.0}, {"date": "2024-04-16", "close": 16.3, "volume": 5021.0}, {"date": "2024-04-17", "close": 16.1, "volume": 2250.0}, {"date": "2024-04-18", "close": 15.7, "volume": 8026.0}, {"date": "2024-04-19", "close": 16.6, "volume": 2949.0}, {"date": "2024-04-22", "close": 16.0, "volume": 3741.0}, {"date": "2024-04-23", "close": 16.6, "volume": 4443.0}, {"date": "2024-04-24", "close": 16.0, "volume": 2135.0}, {"date": "2024-04-25", "close": 15.4, "volume": 5076.0}, {"date": "2024-04-26", "close": 15.4, "volume": 3188.0}, {"date": "2024-04-29", "close": 15.8, "volume": 4347.0}, {"date": "2024-04-30", "close": 15.5, "volume": 2596.0}, {"date": "2024-05-01", "close": 15.5, "volume": 1279.0}, {"date": "2024-05-02", "close": 15.5, "volume": 2977.0}, {"date": "2024-05-03", "close": 16.7, "volume": 4538.0}, {"date": "2024-05-06", "close": 16.4, "volume": 1287.0}, {"date": "2024-05-07", "close": 16.3, "volume": 3107.0}, {"date": "2024-05-08", "close": 16.4, "volume": 3043.0}, {"date": "2024-05-09", "close": 16.4, "volume": 4195.0}, {"date": "2024-05-10", "close": 16.8, "volume": 3705.0}, {"date": "2024-05-13", "close": 16.0, "volume": 5234.0}, {"date": "2024-05-14", "close": 17.4, "volume": 4968.0}, {"date": "2024-05-15", "close": 18.0, "volume": 4785.0}, {"date": "2024-05-16", "close": 18.2, "volume": 2482.0}, {"date": "2024-05-17", "close": 18.0, "volume": 3896.0}, {"date": "2024-05-20", "close": 17.3, "volume": 8126.0}, {"date": "2024-05-21", "close": 17.3, "volume": 4380.0}, {"date": "2024-05-22", "close": 16.6, "volume": 7322.0}, {"date": "2024-05-23", "close": 15.6, "volume": 6837.0}, {"date": "2024-05-24", "close": 16.0, "volume": 3744.0}, {"date": "2024-05-28", "close": 16.3, "volume": 7162.0}, {"date": "2024-05-29", "close": 15.8, "volume": 3241.0}, {"date": "2024-05-30", "close": 16.3, "volume": 3518.0}, {"date": "2024-05-31", "close": 16.8, "volume": 1962.0}, {"date": "2024-06-03", "close": 16.2, "volume": 7487.0}, {"date": "2024-06-04", "close": 16.1, "volume": 3063.0}, {"date": "2024-06-05", "close": 16.5, "volume": 4665.0}, {"date": "2024-06-06", "close": 16.1, "volume": 4059.0}, {"date": "2024-06-07", "close": 15.9, "volume": 10702.0}, {"date": "2024-06-10", "close": 18.0, "volume": 32853.0}, {"date": "2024-06-11", "close": 17.0, "volume": 21076.0}, {"date": "2024-06-12", "close": 16.1, "volume": 5279.0}, {"date": "2024-06-13", "close": 14.9, "volume": 6463.0}, {"date": "2024-06-14", "close": 13.9, "volume": 6098.0}, {"date": "2024-06-17", "close": 14.8, "volume": 13973.0}, {"date": "2024-06-18", "close": 15.3, "volume": 5595.0}, {"date": "2024-06-20", "close": 15.5, "volume": 3729.0}, {"date": "2024-06-21", "close": 14.8, "volume": 6677.0}, {"date": "2024-06-24", "close": 15.7, "volume": 5551.0}, {"date": "2024-06-25", "close": 15.7, "volume": 8462.0}, {"date": "2024-06-26", "close": 16.1, "volume": 8735.0}, {"date": "2024-06-27", "close": 16.5, "volume": 4254.0}, {"date": "2024-06-28", "close": 15.0, "volume": 116908.0}, {"date": "2024-07-01", "close": 14.2, "volume": 7491.0}, {"date": "2024-07-02", "close": 13.9, "volume": 7226.0}, {"date": "2024-07-03", "close": 14.6, "volume": 1547.0}, {"date": "2024-07-05", "close": 14.0, "volume": 4469.0}, {"date": "2024-07-08", "close": 14.5, "volume": 3461.0}, {"date": "2024-07-09", "close": 13.4, "volume": 7426.0}, {"date": "2024-07-10", "close": 12.9, "volume": 3079.0}, {"date": "2024-07-11", "close": 13.2, "volume": 3075.0}, {"date": "2024-07-12", "close": 13.25, "volume": 7978.0}, {"date": "2024-07-15", "close": 12.5, "volume": 3254.0}, {"date": "2024-07-16", "close": 14.4, "volume": 5647.0}, {"date": "2024-07-17", "close": 15.3, "volume": 3871.0}, {"date": "2024-07-18", "close": 15.5, "volume": 2158.0}, {"date": "2024-07-19", "close": 14.6, "volume": 1719.0}, {"date": "2024-07-22", "close": 14.9, "volume": 2150.0}, {"date": "2024-07-23", "close": 15.15, "volume": 1160.0}, {"date": "2024-07-24", "close": 15.0, "volume": 865.0}, {"date": "2024-07-25", "close": 15.3, "volume": 1363.0}, {"date": "2024-07-26", "close": 15.3, "volume": 853.0}, {"date": "2024-07-29", "close": 14.5, "volume": 1230.0}, {"date": "2024-07-30", "close": 14.4, "volume": 1019.0}, {"date": "2024-07-31", "close": 14.0, "volume": 12012.0}, {"date": "2024-08-01", "close": 13.0, "volume": 1069.0}, {"date": "2024-08-02", "close": 13.0, "volume": 1328.0}, {"date": "2024-08-05", "close": 12.5, "volume": 1478.0}, {"date": "2024-08-06", "close": 12.7, "volume": 1759.0}, {"date": "2024-08-07", "close": 12.6, "volume": 947.0}, {"date": "2024-08-08", "close": 12.7, "volume": 2942.0}, {"date": "2024-08-09", "close": 12.8, "volume": 998.0}, {"date": "2024-08-12", "close": 13.1, "volume": 838.0}, {"date": "2024-08-13", "close": 13.7, "volume": 822.0}, {"date": "2024-08-14", "close": 14.0, "volume": 1475.0}, {"date": "2024-08-15", "close": 13.9, "volume": 1914.0}, {"date": "2024-08-16", "close": 13.5, "volume": 1071.0}, {"date": "2024-08-19", "close": 13.4, "volume": 1147.0}, {"date": "2024-08-20", "close": 13.1, "volume": 2696.0}, {"date": "2024-08-21", "close": 12.9, "volume": 3204.0}, {"date": "2024-08-22", "close": 13.1, "volume": 2333.0}, {"date": "2024-08-23", "close": 13.6, "volume": 3154.0}, {"date": "2024-08-26", "close": 13.4, "volume": 3345.0}, {"date": "2024-08-27", "close": 13.3, "volume": 1243.0}, {"date": "2024-08-28", "close": 13.2, "volume": 1607.0}, {"date": "2024-08-29", "close": 13.1, "volume": 1091.0}, {"date": "2024-08-30", "close": 13.8, "volume": 2930.0}, {"date": "2024-09-03", "close": 13.0, "volume": 957.0}, {"date": "2024-09-04", "close": 13.0, "volume": 456.0}, {"date": "2024-09-05", "close": 12.9, "volume": 1333.0}, {"date": "2024-09-06", "close": 12.8, "volume": 1972.0}, {"date": "2024-09-09", "close": 12.2, "volume": 2929.0}, {"date": "2024-09-10", "close": 12.2, "volume": 3155.0}, {"date": "2024-09-11", "close": 12.2, "volume": 4845.0}, {"date": "2024-09-12", "close": 12.2, "volume": 1969.0}, {"date": "2024-09-13", "close": 12.4, "volume": 983.0}, {"date": "2024-09-16", "close": 12.4, "volume": 1071.0}, {"date": "2024-09-17", "close": 12.6, "volume": 1232.0}, {"date": "2024-09-18", "close": 13.0, "volume": 2268.0}, {"date": "2024-09-19", "close": 12.9, "volume": 1545.0}, {"date": "2024-09-20", "close": 12.6, "volume": 3897.0}, {"date": "2024-09-23", "close": 12.3, "volume": 727.0}, {"date": "2024-09-24", "close": 11.3, "volume": 6938.0}, {"date": "2024-09-25", "close": 11.2, "volume": 1189.0}, {"date": "2024-09-26", "close": 11.2, "volume": 2810.0}, {"date": "2024-09-27", "close": 11.1, "volume": 3998.0}, {"date": "2024-09-30", "close": 11.1, "volume": 2092.0}, {"date": "2024-10-01", "close": 11.0, "volume": 4725.0}, {"date": "2024-10-02", "close": 10.7, "volume": 1343.0}, {"date": "2024-10-03", "close": 10.5, "volume": 1867.0}, {"date": "2024-10-04", "close": 10.2, "volume": 1491.0}, {"date": "2024-10-07", "close": 10.6, "volume": 1254.0}, {"date": "2024-10-08", "close": 10.5, "volume": 1585.0}, {"date": "2024-10-09", "close": 10.7, "volume": 1352.0}, {"date": "2024-10-10", "close": 10.6, "volume": 829.0}, {"date": "2024-10-11", "close": 10.2, "volume": 2294.0}, {"date": "2024-10-14", "close": 9.83, "volume": 5687.0}, {"date": "2024-10-15", "close": 9.9, "volume": 1763.0}, {"date": "2024-10-16", "close": 10.5, "volume": 1033.0}, {"date": "2024-10-17", "close": 10.7, "volume": 874.0}, {"date": "2024-10-18", "close": 10.45, "volume": 1216.0}, {"date": "2024-10-21", "close": 10.1, "volume": 1639.0}, {"date": "2024-10-22", "close": 10.0, "volume": 1883.0}, {"date": "2024-10-23", "close": 10.4, "volume": 4676.0}, {"date": "2024-10-24", "close": 10.3, "volume": 2275.0}, {"date": "2024-10-25", "close": 10.4, "volume": 1535.0}, {"date": "2024-10-28", "close": 10.4, "volume": 953.0}, {"date": "2024-10-29", "close": 11.2, "volume": 3070.0}, {"date": "2024-10-30", "close": 10.8, "volume": 3362.0}, {"date": "2024-10-31", "close": 10.7, "volume": 1741.0}, {"date": "2024-11-01", "close": 10.8, "volume": 2304.0}, {"date": "2024-11-04", "close": 11.7, "volume": 2868.0}, {"date": "2024-11-05", "close": 11.4, "volume": 5242.0}, {"date": "2024-11-06", "close": 11.3, "volume": 1729.0}, {"date": "2024-11-07", "close": 10.9, "volume": 2245.0}, {"date": "2024-11-08", "close": 10.9, "volume": 7953.0}, {"date": "2024-11-11", "close": 11.2, "volume": 2369.0}, {"date": "2024-11-12", "close": 11.9, "volume": 4623.0}, {"date": "2024-11-13", "close": 10.8, "volume": 2058.0}, {"date": "2024-11-14", "close": 10.5, "volume": 11662.0}, {"date": "2024-11-15", "close": 10.0, "volume": 13404.0}, {"date": "2024-11-18", "close": 9.52, "volume": 2528.0}, {"date": "2024-11-19", "close": 9.62, "volume": 1419.0}, {"date": "2024-11-20", "close": 9.696, "volume": 919.0}, {"date": "2024-11-21", "close": 10.1, "volume": 1076.0}, {"date": "2024-11-22", "close": 9.7, "volume": 2448.0}, {"date": "2024-11-25", "close": 9.7, "volume": 2824.0}, {"date": "2024-11-26", "close": 9.6, "volume": 822.0}, {"date": "2024-11-27", "close": 9.801, "volume": 4239.0}, {"date": "2024-11-29", "close": 10.2, "volume": 2475.0}, {"date": "2024-12-02", "close": 10.9, "volume": 2309.0}, {"date": "2024-12-03", "close": 10.5, "volume": 2806.0}, {"date": "2024-12-04", "close": 10.4, "volume": 3135.0}, {"date": "2024-12-05", "close": 10.5, "volume": 1915.0}, {"date": "2024-12-06", "close": 11.0, "volume": 4189.0}, {"date": "2024-12-09", "close": 11.4, "volume": 3042.0}, {"date": "2024-12-10", "close": 11.1, "volume": 2271.0}, {"date": "2024-12-11", "close": 10.7, "volume": 6759.0}, {"date": "2024-12-12", "close": 10.3, "volume": 6011.0}, {"date": "2024-12-13", "close": 10.1, "volume": 2127.0}, {"date": "2024-12-16", "close": 9.9, "volume": 3539.0}, {"date": "2024-12-17", "close": 10.1, "volume": 3697.0}, {"date": "2024-12-18", "close": 10.0, "volume": 9296.0}, {"date": "2024-12-19", "close": 9.9, "volume": 1899.0}, {"date": "2024-12-20", "close": 10.3, "volume": 6505.0}, {"date": "2024-12-23", "close": 9.9, "volume": 3306.0}, {"date": "2024-12-24", "close": 9.8, "volume": 203.0}, {"date": "2024-12-26", "close": 9.95, "volume": 1711.0}, {"date": "2024-12-27", "close": 9.9, "volume": 2647.0}, {"date": "2024-12-30", "close": 9.75, "volume": 1147.0}, {"date": "2024-12-31", "close": 9.95, "volume": 3574.0}, {"date": "2025-01-02", "close": 9.7, "volume": 2255.0}, {"date": "2025-01-03", "close": 9.8, "volume": 2450.0}, {"date": "2025-01-06", "close": 9.6, "volume": 1913.0}, {"date": "2025-01-07", "close": 9.6, "volume": 2237.0}, {"date": "2025-01-08", "close": 9.8, "volume": 717.0}, {"date": "2025-01-10", "close": 9.76, "volume": 417.0}, {"date": "2025-01-13", "close": 9.12, "volume": 3098.0}, {"date": "2025-01-14", "close": 9.0, "volume": 1629.0}, {"date": "2025-01-15", "close": 9.1, "volume": 3179.0}, {"date": "2025-01-16", "close": 8.51, "volume": 4838.0}, {"date": "2025-01-17", "close": 9.25, "volume": 5631.0}, {"date": "2025-01-21", "close": 9.1, "volume": 3355.0}, {"date": "2025-01-22", "close": 9.0, "volume": 2985.0}, {"date": "2025-01-23", "close": 9.3, "volume": 1619.0}, {"date": "2025-01-24", "close": 9.2, "volume": 2349.0}, {"date": "2025-01-27", "close": 9.3, "volume": 824.0}, {"date": "2025-01-28", "close": 8.9, "volume": 226.0}, {"date": "2025-01-29", "close": 9.1, "volume": 296.0}, {"date": "2025-01-30", "close": 8.8, "volume": 1485.0}, {"date": "2025-01-31", "close": 9.2, "volume": 4373.0}, {"date": "2025-02-03", "close": 7.901, "volume": 23767.0}, {"date": "2025-02-04", "close": 7.921, "volume": 615.0}, {"date": "2025-02-05", "close": 8.155, "volume": 1027.0}, {"date": "2025-02-06", "close": 7.5, "volume": 3240.0}, {"date": "2025-02-07", "close": 7.849, "volume": 1798.0}, {"date": "2025-02-10", "close": 7.401, "volume": 2968.0}, {"date": "2025-02-11", "close": 7.33, "volume": 1851.0}, {"date": "2025-02-12", "close": 7.5, "volume": 2422.0}, {"date": "2025-02-13", "close": 7.97, "volume": 1819.0}, {"date": "2025-02-14", "close": 8.05, "volume": 2142.0}, {"date": "2025-02-18", "close": 8.0, "volume": 968.0}, {"date": "2025-02-19", "close": 8.009, "volume": 3294.0}, {"date": "2025-02-20", "close": 7.9, "volume": 101.0}, {"date": "2025-02-21", "close": 7.85, "volume": 296.0}, {"date": "2025-02-24", "close": 7.7, "volume": 1716.0}, {"date": "2025-02-25", "close": 7.324, "volume": 3017.0}, {"date": "2025-02-26", "close": 7.7, "volume": 659.0}, {"date": "2025-02-27", "close": 7.79, "volume": 106.0}, {"date": "2025-02-28", "close": 7.57, "volume": 392.0}, {"date": "2025-03-03", "close": 7.255, "volume": 1884.0}, {"date": "2025-03-04", "close": 6.9, "volume": 2197.0}, {"date": "2025-03-05", "close": 6.55, "volume": 12264.0}, {"date": "2025-03-06", "close": 6.52, "volume": 4315.0}, {"date": "2025-03-07", "close": 6.6, "volume": 19687.0}, {"date": "2025-03-10", "close": 6.3, "volume": 3249.0}, {"date": "2025-03-11", "close": 6.25, "volume": 5968.0}, {"date": "2025-03-12", "close": 6.37, "volume": 5226.0}, {"date": "2025-03-13", "close": 6.26, "volume": 4281.0}, {"date": "2025-03-14", "close": 6.2, "volume": 330.0}, {"date": "2025-03-17", "close": 6.5, "volume": 1995.0}, {"date": "2025-03-18", "close": 6.55, "volume": 461.0}, {"date": "2025-03-19", "close": 6.79, "volume": 3288.0}, {"date": "2025-03-20", "close": 6.91, "volume": 916.0}, {"date": "2025-03-21", "close": 6.901, "volume": 756.0}, {"date": "2025-03-24", "close": 7.032, "volume": 497.0}, {"date": "2025-03-25", "close": 7.14, "volume": 1977.0}, {"date": "2025-03-26", "close": 7.018, "volume": 8684.0}, {"date": "2025-03-27", "close": 7.3, "volume": 2475.0}, {"date": "2025-03-28", "close": 7.36, "volume": 685.0}, {"date": "2025-03-31", "close": 7.2, "volume": 3947.0}, {"date": "2025-04-01", "close": 7.25, "volume": 304.0}, {"date": "2025-04-02", "close": 7.1, "volume": 5264.0}, {"date": "2025-04-03", "close": 6.8, "volume": 2606.0}, {"date": "2025-04-04", "close": 6.201, "volume": 1807.0}, {"date": "2025-04-07", "close": 6.07, "volume": 880.0}, {"date": "2025-04-08", "close": 5.62, "volume": 2788.0}, {"date": "2025-04-09", "close": 5.8, "volume": 2235.0}, {"date": "2025-04-10", "close": 5.2, "volume": 3098.0}, {"date": "2025-04-11", "close": 5.4, "volume": 2182.0}, {"date": "2025-04-14", "close": 5.08, "volume": 6343.0}, {"date": "2025-04-15", "close": 5.055, "volume": 4805.0}, {"date": "2025-04-16", "close": 5.0, "volume": 2783.0}, {"date": "2025-04-17", "close": 5.36, "volume": 2537.0}, {"date": "2025-04-21", "close": 4.905, "volume": 1510.0}, {"date": "2025-04-22", "close": 5.108, "volume": 1092.0}, {"date": "2025-04-23", "close": 5.2, "volume": 940.0}, {"date": "2025-04-24", "close": 5.2, "volume": 2270.0}, {"date": "2025-04-25", "close": 5.128, "volume": 1656.0}, {"date": "2025-04-28", "close": 5.001, "volume": 8475.0}, {"date": "2025-04-29", "close": 4.95, "volume": 4213.0}, {"date": "2025-04-30", "close": 5.12, "volume": 6604.0}, {"date": "2025-05-01", "close": 4.6, "volume": 5814.0}, {"date": "2025-05-02", "close": 4.85, "volume": 2794.0}, {"date": "2025-05-05", "close": 4.6, "volume": 2570.0}, {"date": "2025-05-06", "close": 4.4, "volume": 7008.0}, {"date": "2025-05-07", "close": 4.701, "volume": 5493.0}, {"date": "2025-05-08", "close": 4.71, "volume": 3714.0}, {"date": "2025-05-09", "close": 4.728, "volume": 3965.0}, {"date": "2025-05-12", "close": 4.73, "volume": 9599.0}, {"date": "2025-05-13", "close": 5.211, "volume": 16747.0}, {"date": "2025-05-14", "close": 5.807, "volume": 2122.0}, {"date": "2025-05-15", "close": 6.2, "volume": 2796.0}, {"date": "2025-05-16", "close": 6.7, "volume": 1771.0}, {"date": "2025-05-19", "close": 6.1, "volume": 2242.0}, {"date": "2025-05-20", "close": 6.385, "volume": 177.0}, {"date": "2025-05-21", "close": 6.4, "volume": 1947.0}, {"date": "2025-05-22", "close": 6.78, "volume": 436.0}, {"date": "2025-05-23", "close": 7.01, "volume": 862.0}, {"date": "2025-05-27", "close": 7.0, "volume": 1436.0}, {"date": "2025-05-28", "close": 7.0, "volume": 536.0}, {"date": "2025-05-29", "close": 7.2, "volume": 959.0}, {"date": "2025-05-30", "close": 7.0, "volume": 876.0}, {"date": "2025-06-02", "close": 6.9, "volume": 4230.0}, {"date": "2025-06-03", "close": 6.75, "volume": 792.0}, {"date": "2025-06-04", "close": 7.056, "volume": 914.0}, {"date": "2025-06-05", "close": 6.751, "volume": 171.0}, {"date": "2025-06-06", "close": 7.171, "volume": 224.0}, {"date": "2025-06-09", "close": 6.65, "volume": 828.0}, {"date": "2025-06-10", "close": 6.42, "volume": 2905.0}, {"date": "2025-06-11", "close": 6.25, "volume": 137.0}, {"date": "2025-06-12", "close": 6.646, "volume": 1754.0}, {"date": "2025-06-13", "close": 6.15, "volume": 785.0}, {"date": "2025-06-16", "close": 6.46, "volume": 3998.0}, {"date": "2025-06-17", "close": 6.717, "volume": 1156.0}, {"date": "2025-06-18", "close": 7.119, "volume": 553.0}, {"date": "2025-06-20", "close": 6.347, "volume": 1564.0}, {"date": "2025-06-23", "close": 6.497, "volume": 1257.0}, {"date": "2025-06-24", "close": 6.71, "volume": 1832.0}, {"date": "2025-06-25", "close": 6.36, "volume": 1128.0}, {"date": "2025-06-26", "close": 6.92, "volume": 801.0}, {"date": "2025-06-27", "close": 6.05, "volume": 3857.0}, {"date": "2025-06-30", "close": 6.37, "volume": 1610.0}, {"date": "2025-07-01", "close": 6.2, "volume": 503.0}, {"date": "2025-07-02", "close": 6.349, "volume": 493.0}, {"date": "2025-07-03", "close": 6.79, "volume": 322.0}, {"date": "2025-07-07", "close": 6.989, "volume": 941.0}, {"date": "2025-07-08", "close": 6.1, "volume": 312796.0}, {"date": "2025-07-09", "close": 6.151, "volume": 14031.0}, {"date": "2025-07-10", "close": 6.435, "volume": 8936.0}, {"date": "2025-07-11", "close": 8.21, "volume": 121773.0}, {"date": "2025-07-14", "close": 7.634, "volume": 8977.0}, {"date": "2025-07-15", "close": 6.07, "volume": 14925.0}, {"date": "2025-07-16", "close": 5.94, "volume": 63223.0}, {"date": "2025-07-17", "close": 5.63, "volume": 13806.0}, {"date": "2025-07-18", "close": 6.24, "volume": 9938.0}, {"date": "2025-07-21", "close": 6.125, "volume": 3880.0}, {"date": "2025-07-22", "close": 6.405, "volume": 5957.0}, {"date": "2025-07-23", "close": 6.59, "volume": 2424.0}, {"date": "2025-07-24", "close": 6.66, "volume": 2922.0}, {"date": "2025-07-25", "close": 6.45, "volume": 3859.0}, {"date": "2025-07-28", "close": 6.67, "volume": 2788.0}, {"date": "2025-07-29", "close": 6.435, "volume": 1959.0}, {"date": "2025-07-30", "close": 6.252, "volume": 1906.0}, {"date": "2025-07-31", "close": 6.67, "volume": 3709.0}, {"date": "2025-08-01", "close": 6.535, "volume": 2194.0}, {"date": "2025-08-04", "close": 6.2, "volume": 1690.0}, {"date": "2025-08-05", "close": 6.548, "volume": 718.0}, {"date": "2025-08-06", "close": 6.46, "volume": 2775.0}, {"date": "2025-08-07", "close": 6.75, "volume": 1565.0}, {"date": "2025-08-08", "close": 6.55, "volume": 1924.0}, {"date": "2025-08-11", "close": 6.5, "volume": 610.0}, {"date": "2025-08-12", "close": 6.7, "volume": 543.0}, {"date": "2025-08-13", "close": 6.528, "volume": 825.0}, {"date": "2025-08-14", "close": 6.78, "volume": 3443.0}, {"date": "2025-08-15", "close": 7.301, "volume": 2391.0}, {"date": "2025-08-18", "close": 7.4, "volume": 1354.0}, {"date": "2025-08-19", "close": 6.62, "volume": 786.0}, {"date": "2025-08-20", "close": 7.6, "volume": 1936.0}, {"date": "2025-08-21", "close": 7.5, "volume": 716.0}, {"date": "2025-08-22", "close": 6.51, "volume": 5207.0}, {"date": "2025-08-25", "close": 7.893, "volume": 1929.0}, {"date": "2025-08-26", "close": 8.0, "volume": 1293.0}, {"date": "2025-08-27", "close": 8.168, "volume": 1678.0}, {"date": "2025-08-28", "close": 8.2, "volume": 1809.0}, {"date": "2025-08-29", "close": 7.89, "volume": 255.0}, {"date": "2025-09-02", "close": 7.9, "volume": 451.0}, {"date": "2025-09-03", "close": 8.067, "volume": 7760.0}, {"date": "2025-09-04", "close": 9.5, "volume": 5739.0}, {"date": "2025-09-05", "close": 9.4, "volume": 3696.0}, {"date": "2025-09-08", "close": 8.8, "volume": 1852.0}, {"date": "2025-09-09", "close": 9.201, "volume": 3208.0}, {"date": "2025-09-10", "close": 8.3, "volume": 3887.0}, {"date": "2025-09-11", "close": 7.781, "volume": 5408.0}, {"date": "2025-09-12", "close": 7.635, "volume": 1220.0}, {"date": "2025-09-15", "close": 7.967, "volume": 3335.0}, {"date": "2025-09-16", "close": 8.062, "volume": 6179.0}, {"date": "2025-09-17", "close": 7.854, "volume": 695.0}, {"date": "2025-09-18", "close": 8.43, "volume": 1215.0}, {"date": "2025-09-19", "close": 7.82, "volume": 2626.0}, {"date": "2025-09-22", "close": 7.09, "volume": 6469.0}, {"date": "2025-09-23", "close": 7.1, "volume": 1241.0}, {"date": "2025-09-24", "close": 7.2, "volume": 1674.0}, {"date": "2025-09-25", "close": 6.87, "volume": 525.0}, {"date": "2025-09-26", "close": 7.22, "volume": 555.0}, {"date": "2025-09-29", "close": 6.82, "volume": 1429.0}, {"date": "2025-09-30", "close": 6.959, "volume": 1347.0}, {"date": "2025-10-01", "close": 7.0, "volume": 1447.0}, {"date": "2025-10-02", "close": 6.801, "volume": 1341.0}, {"date": "2025-10-03", "close": 7.26, "volume": 963.0}, {"date": "2025-10-06", "close": 7.272, "volume": 1185.0}, {"date": "2025-10-07", "close": 7.072, "volume": 2267.0}, {"date": "2025-10-08", "close": 6.925, "volume": 1400.0}, {"date": "2025-10-09", "close": 6.852, "volume": 609.0}, {"date": "2025-10-10", "close": 6.801, "volume": 663.0}, {"date": "2025-10-13", "close": 6.616, "volume": 1438.0}, {"date": "2025-10-14", "close": 6.6, "volume": 1258.0}, {"date": "2025-10-15", "close": 6.775, "volume": 1383.0}, {"date": "2025-10-16", "close": 6.071, "volume": 5742.0}, {"date": "2025-10-17", "close": 6.499, "volume": 1509.0}, {"date": "2025-10-20", "close": 6.4, "volume": 2957.0}, {"date": "2025-10-21", "close": 6.2, "volume": 317.0}, {"date": "2025-10-22", "close": 6.359, "volume": 4220.0}, {"date": "2025-10-23", "close": 6.2, "volume": 2265.0}, {"date": "2025-10-24", "close": 6.2, "volume": 1127.0}, {"date": "2025-10-27", "close": 6.001, "volume": 17485.0}, {"date": "2025-10-28", "close": 6.26, "volume": 2078.0}, {"date": "2025-10-29", "close": 5.86, "volume": 2340.0}, {"date": "2025-10-30", "close": 6.136, "volume": 831.0}, {"date": "2025-10-31", "close": 6.0, "volume": 3129.0}, {"date": "2025-11-03", "close": 5.3, "volume": 2858.0}, {"date": "2025-11-04", "close": 5.062, "volume": 2097.0}, {"date": "2025-11-05", "close": 5.25, "volume": 5449.0}, {"date": "2025-11-06", "close": 4.6, "volume": 2205.0}, {"date": "2025-11-07", "close": 5.077, "volume": 4777.0}, {"date": "2025-11-10", "close": 4.79, "volume": 1334.0}, {"date": "2025-11-11", "close": 5.0, "volume": 153346.0}, {"date": "2025-11-12", "close": 4.825, "volume": 1154.0}, {"date": "2025-11-13", "close": 5.04, "volume": 1803.0}, {"date": "2025-11-14", "close": 4.86, "volume": 2602.0}, {"date": "2025-11-17", "close": 6.115, "volume": 1515131.0}, {"date": "2025-11-18", "close": 8.465, "volume": 307972.0}, {"date": "2025-11-19", "close": 8.04, "volume": 63839.0}, {"date": "2025-11-20", "close": 9.14, "volume": 35778.0}, {"date": "2025-11-21", "close": 8.4, "volume": 5940.0}, {"date": "2025-11-24", "close": 8.79, "volume": 1249.0}, {"date": "2025-11-25", "close": 8.474, "volume": 2176.0}, {"date": "2025-11-26", "close": 8.213, "volume": 2281.0}, {"date": "2025-11-28", "close": 8.1, "volume": 2003.0}, {"date": "2025-12-01", "close": 8.233, "volume": 942.0}, {"date": "2025-12-02", "close": 8.2, "volume": 1649.0}, {"date": "2025-12-03", "close": 8.5, "volume": 6085.0}, {"date": "2025-12-04", "close": 8.3, "volume": 2666.0}, {"date": "2025-12-05", "close": 8.486, "volume": 1155.0}, {"date": "2025-12-08", "close": 8.39, "volume": 1817.0}, {"date": "2025-12-09", "close": 8.275, "volume": 579.0}, {"date": "2025-12-10", "close": 9.323, "volume": 3935.0}, {"date": "2025-12-11", "close": 9.199, "volume": 1658.0}, {"date": "2025-12-12", "close": 9.001, "volume": 1908.0}, {"date": "2025-12-15", "close": 8.553, "volume": 1279.0}, {"date": "2025-12-16", "close": 8.65, "volume": 4234.0}, {"date": "2025-12-17", "close": 8.734, "volume": 2579.0}, {"date": "2025-12-18", "close": 8.942, "volume": 3644.0}, {"date": "2025-12-19", "close": 10.9, "volume": 13972.0}, {"date": "2025-12-22", "close": 9.751, "volume": 1967.0}, {"date": "2025-12-23", "close": 9.258, "volume": 607.0}, {"date": "2025-12-24", "close": 8.999, "volume": 796.0}, {"date": "2025-12-26", "close": 8.9, "volume": 1185.0}, {"date": "2025-12-29", "close": 8.295, "volume": 3911.0}, {"date": "2025-12-30", "close": 7.901, "volume": 930.0}, {"date": "2025-12-31", "close": 8.59, "volume": 3384.0}, {"date": "2026-01-02", "close": 8.665, "volume": 254.0}, {"date": "2026-01-05", "close": 8.789, "volume": 574.0}, {"date": "2026-01-06", "close": 8.312, "volume": 139.0}, {"date": "2026-01-07", "close": 7.6, "volume": 1775.0}, {"date": "2026-01-08", "close": 8.3, "volume": 2199.0}, {"date": "2026-01-09", "close": 9.28, "volume": 7993.0}, {"date": "2026-01-12", "close": 9.02, "volume": 6310.0}, {"date": "2026-01-13", "close": 8.736, "volume": 1286.0}, {"date": "2026-01-14", "close": 8.303, "volume": 976.0}, {"date": "2026-01-15", "close": 8.75, "volume": 3953.0}, {"date": "2026-01-16", "close": 8.11, "volume": 2952.0}, {"date": "2026-01-20", "close": 8.006, "volume": 5011.0}, {"date": "2026-01-21", "close": 8.3, "volume": 1946.0}, {"date": "2026-01-22", "close": 8.177, "volume": 3058.0}, {"date": "2026-01-23", "close": 8.38, "volume": 13894.0}, {"date": "2026-01-26", "close": 7.98, "volume": 10444.0}, {"date": "2026-01-27", "close": 8.765, "volume": 13377.0}, {"date": "2026-01-28", "close": 8.555, "volume": 2327.0}, {"date": "2026-01-29", "close": 9.21, "volume": 3809.0}, {"date": "2026-01-30", "close": 9.0, "volume": 3033.0}, {"date": "2026-02-02", "close": 9.07, "volume": 7262.0}, {"date": "2026-02-03", "close": 8.01, "volume": 9734.0}, {"date": "2026-02-04", "close": 8.46, "volume": 1848.0}, {"date": "2026-02-05", "close": 8.37, "volume": 2782.0}, {"date": "2026-02-06", "close": 8.9, "volume": 872.0}, {"date": "2026-02-09", "close": 8.01, "volume": 2751.0}, {"date": "2026-02-10", "close": 7.43, "volume": 9472.0}, {"date": "2026-02-11", "close": 7.44, "volume": 4526.0}, {"date": "2026-02-12", "close": 7.49, "volume": 2281.0}, {"date": "2026-02-13", "close": 7.6, "volume": 11843.0}, {"date": "2026-02-17", "close": 7.4, "volume": 2359.0}, {"date": "2026-02-18", "close": 7.7, "volume": 1399.0}, {"date": "2026-02-19", "close": 8.3, "volume": 11091.0}, {"date": "2026-02-20", "close": 8.165, "volume": 585.0}, {"date": "2026-02-23", "close": 8.165, "volume": null}, {"date": "2026-02-24", "close": 7.34, "volume": 650.0}, {"date": "2026-02-25", "close": 7.655, "volume": 2290.0}, {"date": "2026-02-26", "close": 7.79, "volume": 845.0}, {"date": "2026-02-27", "close": 7.77, "volume": 490.0}, {"date": "2026-03-02", "close": 8.2, "volume": 10527.0}, {"date": "2026-03-03", "close": 7.77, "volume": 1209.0}, {"date": "2026-03-04", "close": 8.1, "volume": 623.0}, {"date": "2026-03-05", "close": 7.9, "volume": 8261.0}, {"date": "2026-03-06", "close": 7.7, "volume": 2416.0}, {"date": "2026-03-09", "close": 7.7, "volume": null}, {"date": "2026-03-10", "close": 7.66, "volume": 1126.0}, {"date": "2026-03-11", "close": 7.04, "volume": 8604.0}, {"date": "2026-03-12", "close": 7.0, "volume": 3015.0}, {"date": "2026-03-13", "close": 5.65, "volume": 8872.0}, {"date": "2026-03-16", "close": 5.68, "volume": 1966.0}, {"date": "2026-03-17", "close": 5.65, "volume": 2451.0}, {"date": "2026-03-18", "close": 5.4, "volume": 3516.0}, {"date": "2026-03-19", "close": 5.4, "volume": 6382.0}, {"date": "2026-03-20", "close": 5.96, "volume": 10192.0}, {"date": "2026-03-23", "close": 5.51, "volume": 5232.0}, {"date": "2026-03-24", "close": 6.09, "volume": 4521.0}, {"date": "2026-03-25", "close": 5.86, "volume": 836.0}, {"date": "2026-03-26", "close": 5.86, "volume": null}, {"date": "2026-03-27", "close": 5.7, "volume": 1881.0}, {"date": "2026-03-30", "close": 5.45, "volume": 1924.0}, {"date": "2026-03-31", "close": 5.45, "volume": null}, {"date": "2026-04-01", "close": 5.45, "volume": null}, {"date": "2026-04-02", "close": 5.4, "volume": 1515.0}, {"date": "2026-04-06", "close": 5.4, "volume": null}, {"date": "2026-04-07", "close": 5.4, "volume": null}, {"date": "2026-04-08", "close": 5.23, "volume": 1297.0}, {"date": "2026-04-09", "close": 5.2301, "volume": 303.0}, {"date": "2026-04-10", "close": 5.2301, "volume": null}, {"date": "2026-04-13", "close": 5.0, "volume": 851.0}, {"date": "2026-04-14", "close": 5.0, "volume": null}, {"date": "2026-04-15", "close": 4.87, "volume": 3101.0}, {"date": "2026-04-16", "close": 4.87, "volume": null}, {"date": "2026-04-17", "close": 5.1665, "volume": 1854.0}, {"date": "2026-04-20", "close": 4.9062, "volume": 2118.0}, {"date": "2026-04-21", "close": 4.9062, "volume": null}, {"date": "2026-04-22", "close": 4.9, "volume": 1430.0}, {"date": "2026-04-23", "close": 4.975, "volume": 3730.0}, {"date": "2026-04-24", "close": 4.9543, "volume": 6705.0}, {"date": "2026-04-27", "close": 4.8701, "volume": 1575.0}, {"date": "2026-04-28", "close": 4.905, "volume": 1711.0}, {"date": "2026-04-29", "close": 4.95, "volume": 211.0}, {"date": "2026-04-30", "close": 4.79, "volume": 3400.0}, {"date": "2026-05-01", "close": 5.3965, "volume": 229306.0}, {"date": "2026-05-04", "close": 5.495, "volume": 24933.0}, {"date": "2026-05-05", "close": 6.42, "volume": 33669.0}, {"date": "2026-05-06", "close": 5.93, "volume": 9454.0}, {"date": "2026-05-07", "close": 5.725, "volume": 6065.0}, {"date": "2026-05-08", "close": 5.7, "volume": 6196.0}, {"date": "2026-05-11", "close": 5.9001, "volume": 15548.0}, {"date": "2026-05-12", "close": 5.87, "volume": 8438.0}, {"date": "2026-05-13", "close": 5.49, "volume": 8626.0}, {"date": "2026-05-14", "close": 5.02, "volume": 10403.0}, {"date": "2026-05-15", "close": 5.11, "volume": 15389.0}, {"date": "2026-05-18", "close": 5.03, "volume": 7406.0}, {"date": "2026-05-19", "close": 5.06, "volume": 2800.0}, {"date": "2026-05-20", "close": 4.96, "volume": 1716.0}, {"date": "2026-05-21", "close": 4.87, "volume": 1956.0}, {"date": "2026-05-22", "close": 4.8, "volume": 1597.0}, {"date": "2026-05-26", "close": 4.6, "volume": 6353.0}, {"date": "2026-05-27", "close": 4.71, "volume": 2851.0}, {"date": "2026-05-28", "close": 5.27, "volume": 8191.0}, {"date": "2026-05-29", "close": 5.25, "volume": 11364.0}, {"date": "2026-06-01", "close": 5.2431, "volume": 10715.0}, {"date": "2026-06-02", "close": 4.7, "volume": 18692.0}, {"date": "2026-06-03", "close": 4.64, "volume": 9600.0}, {"date": "2026-06-04", "close": 4.9, "volume": 9486.0}, {"date": "2026-06-05", "close": 4.71, "volume": 15077.0}, {"date": "2026-06-08", "close": 4.82, "volume": 19820.0}, {"date": "2026-06-09", "close": 4.62, "volume": 9071.0}, {"date": "2026-06-10", "close": 4.66, "volume": 4376.0}, {"date": "2026-06-11", "close": 4.66, "volume": 1141.0}, {"date": "2026-06-12", "close": 4.36, "volume": 4209.0}, {"date": "2026-06-15", "close": 4.83, "volume": 4637.0}, {"date": "2026-06-16", "close": 4.5, "volume": 7831.0}, {"date": "2026-06-17", "close": 4.79, "volume": 9446.0}, {"date": "2026-06-18", "close": 4.68, "volume": 20659.0}, {"date": "2026-06-22", "close": 4.5, "volume": 10152.0}, {"date": "2026-06-23", "close": 4.5, "volume": 11170.0}, {"date": "2026-06-24", "close": 4.3, "volume": 5554.0}, {"date": "2026-06-25", "close": 4.49, "volume": 5514.0}, {"date": "2026-06-26", "close": 4.59, "volume": 3874.0}, {"date": "2026-06-29", "close": 4.6099, "volume": 1726.0}, {"date": "2026-06-30", "close": 4.61, "volume": 2366.0}, {"date": "2026-07-01", "close": 4.6101, "volume": 2179.0}, {"date": "2026-07-02", "close": 4.84, "volume": 2410.0}, {"date": "2026-07-06", "close": 4.76, "volume": 2344.0}, {"date": "2026-07-07", "close": 4.37, "volume": 3969.0}, {"date": "2026-07-08", "close": 4.37, "volume": 1261.0}, {"date": "2026-07-09", "close": 4.41, "volume": 7763.0}, {"date": "2026-07-10", "close": 4.25, "volume": 1270.0}, {"date": "2026-07-13", "close": 4.44, "volume": 959.0}, {"date": "2026-07-14", "close": 4.22, "volume": 2294112.0}, {"date": "2026-07-15", "close": 4.3, "volume": 58323.0}, {"date": "2026-07-16", "close": 4.21, "volume": 21477.0}, {"date": "2026-07-17", "close": 4.11, "volume": 8348.0}, {"date": "2026-07-20", "close": 4.0, "volume": 57151.0}, {"date": "2026-07-21", "close": 4.47, "volume": 68463.0}, {"date": "2026-07-22", "close": 4.51, "volume": 12782.0}, {"date": "2026-07-23", "close": 4.94, "volume": 20313.0}, {"date": "2026-07-24", "close": 5.08, "volume": 8721.0}, {"date": "2026-07-27", "close": 4.96, "volume": 3085.0}, {"date": "2026-07-28", "close": 5.0, "volume": 11095.0}, {"date": "2026-07-29", "close": 4.96, "volume": 5932.0}, {"date": "2026-07-30", "close": 4.89, "volume": 3071.0}, {"date": "2026-07-31", "close": 5.04, "volume": 7894.0}, {"date": "2026-08-03", "close": 5.05, "volume": 13230.0}, {"date": "2026-08-04", "close": 5.77, "volume": 19587.0}, {"date": "2026-08-05", "close": 5.37, "volume": 3403.0}, {"date": "2026-08-06", "close": 5.4, "volume": 2921.0}, {"date": "2026-08-07", "close": 5.15, "volume": 4894.0}, {"date": "2026-08-10", "close": 5.31, "volume": 7911.0}, {"date": "2026-08-11", "close": 5.14, "volume": 12824.0}, {"date": "2026-08-12", "close": 5.0901, "volume": 2268.0}, {"date": "2026-08-13", "close": 5.23, "volume": 6218.0}, {"date": "2026-08-14", "close": 5.08, "volume": 39120.0}, {"date": "2026-08-17", "close": 5.025, "volume": 5646.0}, {"date": "2026-08-18", "close": 4.98, "volume": 6915.0}, {"date": "2026-08-19", "close": 4.86, "volume": 193113.0}, {"date": "2026-08-20", "close": 4.72, "volume": 19832.0}, {"date": "2026-08-21", "close": 4.64, "volume": 16423.0}, {"date": "2026-08-24", "close": 4.45, "volume": 11276.0}, {"date": "2026-08-25", "close": 4.49, "volume": 6942.0}, {"date": "2026-08-26", "close": 4.53, "volume": 4523.0}, {"date": "2026-08-27", "close": 4.36, "volume": 1767.0}, {"date": "2026-08-28", "close": 4.2, "volume": 9935.0}, {"date": "2026-08-31", "close": 4.2, "volume": 10137.0}, {"date": "2026-09-01", "close": 4.2, "volume": null}, {"date": "2026-09-02", "close": 4.16, "volume": 2452.0}, {"date": "2026-09-03", "close": 4.3, "volume": 414.0}, {"date": "2026-09-04", "close": 4.15, "volume": 7968.0}, {"date": "2026-09-08", "close": 4.1, "volume": 2431.0}, {"date": "2026-09-09", "close": 4.3106, "volume": 6566.0}, {"date": "2026-09-10", "close": 4.4117, "volume": 1421.0}, {"date": "2026-09-11", "close": 4.03, "volume": 5141.0}, {"date": "2026-09-14", "close": 4.09, "volume": 11434.0}, {"date": "2026-09-15", "close": 4.11, "volume": 5035.0}, {"date": "2026-09-16", "close": 4.06, "volume": 2297.0}, {"date": "2026-09-17", "close": 4.25, "volume": 2598.0}, {"date": "2026-09-18", "close": 3.96, "volume": 16052.0}, {"date": "2026-09-21", "close": 3.9192, "volume": 3188.0}, {"date": "2026-09-22", "close": 4.03, "volume": 5203.0}, {"date": "2026-09-23", "close": 3.92, "volume": 3339.0}], "refreshing": true}