{"ticker": "WLFC", "overview": {"cik": "1018164", "ticker": "WLFC", "name": "WILLIS LEASE FINANCE CORP", "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "sic": "5080", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004074", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000905148-26-004063", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059814", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000905148-26-003969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001018164-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003886", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000905148-26-003820", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057514", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002070403-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001018164-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000905148-26-003482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001018164-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001018164-26-000065", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051844", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001676532-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001018164-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001018164-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307870", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001018164-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300912", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003170", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279754", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001193125-26-253520", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-06-01", "title": "Form PX14A6G", "accession": "0000921895-26-001511", "price_sensitive": false}]}, "description": "WILLIS LEASE FINANCE CORP trades as WLFC on the NASDAQ and is registered in the United States, classified under Wholesale-Machinery, Equipment & Supplies (SIC 5080). Privy Trades holds 8 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $4.30K against 6 sales totalling $9.53M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 4302.36, "sell_n": 6, "sell_sum": 9525815.1279, "net": -9521512.767900001, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-09-01"}, "metrics": {"ticker": "WLFC", "has_prices": true, "as_of": "2026-08-07", "last": 61.05, "prev_close": 63.92, "change": -2.8700000000000045, "change_pct": -0.04489987484355451, "session_volume": 214940.0, "vwap_5": 66.88087381730257, "vwap_20": 67.90715708293932, "vwap_60": 67.09291253830347, "vwap_250": 59.75551488401802, "high_52w": 79.97, "low_52w": 38.35, "avg_volume_20": 249782.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905148-26-004074", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Austin Chandler Willis", "who_key": "Willis Austin Chandler", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 808564.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO sells $809K of WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453104/000090514826004074/0000905148-26-004074-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0000905148-26-004063", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21180.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $21K of WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826004063/0000905148-26-004063-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0000905148-26-003969", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1481220.3864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Boardroom sells $1.5M of WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003969/0000905148-26-003969-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0000905148-26-003886", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2535677.3444000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "$2.5M sale: A board member lightens up on WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003886/0000905148-26-003886-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000905148-26-003820", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4478278.6471, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "A board member takes $4.5M off the table in WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003820/0000905148-26-003820-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0002070403-26-000013", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Clifton Dameron", "who_key": "Dameron Clifton", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200894.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Someone inside WLFC is selling \u2014 $201K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2070403/000207040326000013/0002070403-26-000013-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001676532-26-000010", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Scott B. Flaherty", "who_key": "Flaherty Scott B.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4302.36, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "The money boss buys $4K of WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1676532/000167653226000010/0001676532-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0000905148-26-001550", "src": "13DG", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "WILLIS CHARLES F IV adjusts its stake in WLFC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/0000905148-26-001550-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}], "recent_buys": [{"id": "0001676532-26-000010", "src": "INSIDERS", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Scott B. Flaherty", "who_key": "Flaherty Scott B.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4302.36, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "The money boss buys $4K of WLFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1676532/000167653226000010/0001676532-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}], "institutional": [{"id": "13DG-0000905148-26-001550", "src": "13DG", "ticker": "WLFC", "cik": "1018164", "company": "WILLIS LEASE FINANCE CORP", "company_raw": "WILLIS LEASE FINANCE CORP", "who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "WILLIS CHARLES F IV adjusts its stake in WLFC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/0000905148-26-001550-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307606}], "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": "Willis Lease Finance Corporation - Common Stock", "new_value": "WILLIS LEASE FINANCE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001018164", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001018164", "applied": 1, "detected_at": "2026-10-28T17:06:58.763782"}]}, "key_people": [{"who": "Charles F. Willis IV", "who_key": "WILLIS CHARLES F IV", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8516356.5779, "net": -8516356.5779, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21180.2, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826004063/0000905148-26-004063-index.htm"}, {"action": "SELL", "amount": 1481220.3864, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003969/0000905148-26-003969-index.htm"}, {"action": "SELL", "amount": 2535677.3444000003, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003886/0000905148-26-003886-index.htm"}, {"action": "SELL", "amount": 4478278.6471, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826003820/0000905148-26-003820-index.htm"}], "latest": {"action": "SELL", "amount": 21180.2, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1033309/000090514826004063/0000905148-26-004063-index.htm"}}, {"who": "Austin Chandler Willis", "who_key": "Willis Austin Chandler", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 808564.5, "net": -808564.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 808564.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1453104/000090514826004074/0000905148-26-004074-index.htm"}], "latest": {"action": "SELL", "amount": 808564.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1453104/000090514826004074/0000905148-26-004074-index.htm"}}, {"who": "Clifton Dameron", "who_key": "Dameron Clifton", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200894.05, "net": -200894.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200894.05, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2070403/000207040326000013/0002070403-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 200894.05, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2070403/000207040326000013/0002070403-26-000013-index.htm"}}, {"who": "Scott B. Flaherty", "who_key": "Flaherty Scott B.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4302.36, "sold": 0, "net": 4302.36, "trades": 1, "top_score": 31.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4302.36, "date": "2026-07-31", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1676532/000167653226000010/0001676532-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 4302.36, "date": "2026-07-31", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1676532/000167653226000010/0001676532-26-000010-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -200894.05}, {"date": "2026-08-19", "net": -4478278.6471}, {"date": "2026-08-24", "net": -2535677.3444000003}, {"date": "2026-08-26", "net": -1481220.3864}, {"date": "2026-08-31", "net": -21180.2}, {"date": "2026-09-01", "net": -808564.5}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004074", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000905148-26-004063", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059814", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000905148-26-003969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001018164-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003886", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000905148-26-003820", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057514", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002070403-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001018164-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000905148-26-003482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001018164-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001018164-26-000065", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051844", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001676532-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001018164-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001018164-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307870", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001018164-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300912", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000905148-26-003170", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046465", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279754", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001193125-26-253520", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-06-01", "title": "Form PX14A6G", "accession": "0000921895-26-001511", "price_sensitive": false}], "performance": {"ticker": "WLFC", "has_prices": true, "summary": {"n": 1, "avg": -0.1441188840600028, "win_rate": 0.0, "best": -0.1441188840600028, "worst": -0.1441188840600028, "as_of": "2026-08-07"}, "buys": [{"who": "Flaherty Scott B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 4302.36, "date": "2026-07-31", "score": 31.2, "ref_price": 71.33, "return": -0.1441188840600028}]}, "price_series": [{"date": "2016-08-01", "close": 8.85, "volume": 34929.0}, {"date": "2016-08-02", "close": 8.75, "volume": 14739.0}, {"date": "2016-08-03", "close": 8.9033, "volume": 22953.0}, {"date": "2016-08-04", "close": 8.875, "volume": 15981.0}, {"date": "2016-08-05", "close": 8.8733, "volume": 21408.0}, {"date": "2016-08-08", "close": 8.9467, "volume": 20520.0}, {"date": "2016-08-09", "close": 8.9467, "volume": 15741.0}, {"date": "2016-08-10", "close": 8.7067, "volume": 12144.0}, {"date": "2016-08-11", "close": 8.7067, "volume": 51015.0}, {"date": "2016-08-12", "close": 8.7533, "volume": 25629.0}, {"date": "2016-08-15", "close": 8.9967, "volume": 26373.0}, {"date": "2016-08-16", "close": 8.98, "volume": 50226.0}, {"date": "2016-08-17", "close": 8.9833, "volume": 19296.0}, {"date": "2016-08-18", "close": 8.98, "volume": 18321.0}, {"date": "2016-08-19", "close": 8.9967, "volume": 38172.0}, {"date": "2016-08-22", "close": 8.99, "volume": 32514.0}, {"date": "2016-08-23", "close": 8.9867, "volume": 65244.0}, {"date": "2016-08-24", "close": 8.6967, "volume": 48840.0}, {"date": "2016-08-25", "close": 8.6067, "volume": 48876.0}, {"date": "2016-08-26", "close": 8.2033, "volume": 67905.0}, {"date": "2016-08-29", "close": 7.84, "volume": 76743.0}, {"date": "2016-08-30", "close": 8.1633, "volume": 116160.0}, {"date": "2016-08-31", "close": 8.53, "volume": 156444.0}, {"date": "2016-09-01", "close": 8.72, "volume": 37542.0}, {"date": "2016-09-02", "close": 7.44, "volume": 549732.0}, {"date": "2016-09-06", "close": 7.3767, "volume": 407349.0}, {"date": "2016-09-07", "close": 7.4267, "volume": 150996.0}, {"date": "2016-09-08", "close": 7.4933, "volume": 131190.0}, {"date": "2016-09-09", "close": 7.44, "volume": 151185.0}, {"date": "2016-09-12", "close": 7.5567, "volume": 87918.0}, {"date": "2016-09-13", "close": 7.5233, "volume": 196377.0}, {"date": "2016-09-14", "close": 7.4667, "volume": 145848.0}, {"date": "2016-09-15", "close": 7.5667, "volume": 52488.0}, {"date": "2016-09-16", "close": 7.4467, "volume": 175476.0}, {"date": "2016-09-19", "close": 7.5167, "volume": 117072.0}, {"date": "2016-09-20", "close": 7.45, "volume": 80202.0}, {"date": "2016-09-21", "close": 7.53, "volume": 41796.0}, {"date": "2016-09-22", "close": 7.6033, "volume": 56520.0}, {"date": "2016-09-23", "close": 7.6567, "volume": 113049.0}, {"date": "2016-09-26", "close": 7.59, "volume": 71949.0}, {"date": "2016-09-27", "close": 7.6, "volume": 41862.0}, {"date": "2016-09-28", "close": 7.7467, "volume": 85221.0}, {"date": "2016-09-29", "close": 7.7233, "volume": 63972.0}, {"date": "2016-09-30", "close": 7.9233, "volume": 65031.0}, {"date": "2016-10-03", "close": 7.9633, "volume": 75801.0}, {"date": "2016-10-04", "close": 8.0467, "volume": 68100.0}, {"date": "2016-10-05", "close": 8.1267, "volume": 35343.0}, {"date": "2016-10-06", "close": 8.26, "volume": 88110.0}, {"date": "2016-10-07", "close": 8.3533, "volume": 60972.0}, {"date": "2016-10-10", "close": 8.4267, "volume": 51912.0}, {"date": "2016-10-11", "close": 8.3967, "volume": 67521.0}, {"date": "2016-10-12", "close": 8.53, "volume": 38145.0}, {"date": "2016-10-13", "close": 8.5667, "volume": 78870.0}, {"date": "2016-10-14", "close": 8.6433, "volume": 49305.0}, {"date": "2016-10-17", "close": 8.6467, "volume": 62352.0}, {"date": "2016-10-18", "close": 8.6933, "volume": 88338.0}, {"date": "2016-10-19", "close": 8.96, "volume": 52950.0}, {"date": "2016-10-20", "close": 8.9733, "volume": 60495.0}, {"date": "2016-10-21", "close": 9.0167, "volume": 60234.0}, {"date": "2016-10-24", "close": 8.87, "volume": 74997.0}, {"date": "2016-10-25", "close": 8.92, "volume": 29880.0}, {"date": "2016-10-26", "close": 8.6833, "volume": 61080.0}, {"date": "2016-10-27", "close": 8.78, "volume": 68268.0}, {"date": "2016-10-28", "close": 8.91, "volume": 29499.0}, {"date": "2016-10-31", "close": 8.87, "volume": 40521.0}, {"date": "2016-11-01", "close": 8.83, "volume": 41679.0}, {"date": "2016-11-02", "close": 8.75, "volume": 34380.0}, {"date": "2016-11-03", "close": 8.64, "volume": 71664.0}, {"date": "2016-11-04", "close": 8.7967, "volume": 48876.0}, {"date": "2016-11-07", "close": 8.8, "volume": 62139.0}, {"date": "2016-11-08", "close": 8.7933, "volume": 44283.0}, {"date": "2016-11-09", "close": 9.0767, "volume": 78039.0}, {"date": "2016-11-10", "close": 9.03, "volume": 126876.0}, {"date": "2016-11-11", "close": 9.0233, "volume": 120456.0}, {"date": "2016-11-14", "close": 9.0, "volume": 81405.0}, {"date": "2016-11-15", "close": 8.9133, "volume": 66981.0}, {"date": "2016-11-16", "close": 8.9833, "volume": 42423.0}, {"date": "2016-11-17", "close": 8.9333, "volume": 41586.0}, {"date": "2016-11-18", "close": 8.76, "volume": 69915.0}, {"date": "2016-11-21", "close": 8.7733, "volume": 72000.0}, {"date": "2016-11-22", "close": 8.83, "volume": 52227.0}, {"date": "2016-11-23", "close": 8.9933, "volume": 48012.0}, {"date": "2016-11-25", "close": 8.8067, "volume": 52806.0}, {"date": "2016-11-28", "close": 8.9733, "volume": 60261.0}, {"date": "2016-11-29", "close": 8.9067, "volume": 37467.0}, {"date": "2016-11-30", "close": 8.93, "volume": 31680.0}, {"date": "2016-12-01", "close": 8.6667, "volume": 40479.0}, {"date": "2016-12-02", "close": 8.64, "volume": 44811.0}, {"date": "2016-12-05", "close": 8.5267, "volume": 75636.0}, {"date": "2016-12-06", "close": 8.5267, "volume": 57405.0}, {"date": "2016-12-07", "close": 8.4867, "volume": 48447.0}, {"date": "2016-12-08", "close": 8.4867, "volume": 48651.0}, {"date": "2016-12-09", "close": 8.5467, "volume": 26736.0}, {"date": "2016-12-12", "close": 8.3767, "volume": 33012.0}, {"date": "2016-12-13", "close": 8.0567, "volume": 57474.0}, {"date": "2016-12-14", "close": 7.8467, "volume": 50982.0}, {"date": "2016-12-15", "close": 7.9, "volume": 82167.0}, {"date": "2016-12-16", "close": 7.9967, "volume": 122109.0}, {"date": "2016-12-19", "close": 8.2833, "volume": 82785.0}, {"date": "2016-12-20", "close": 8.42, "volume": 46698.0}, {"date": "2016-12-21", "close": 8.4367, "volume": 53697.0}, {"date": "2016-12-22", "close": 8.4033, "volume": 232263.0}, {"date": "2016-12-23", "close": 8.4833, "volume": 240006.0}, {"date": "2016-12-27", "close": 8.6867, "volume": 71154.0}, {"date": "2016-12-28", "close": 8.7067, "volume": 194553.0}, {"date": "2016-12-29", "close": 8.7867, "volume": 261147.0}, {"date": "2016-12-30", "close": 8.5267, "volume": 69888.0}, {"date": "2017-01-03", "close": 8.8533, "volume": 236619.0}, {"date": "2017-01-04", "close": 9.01, "volume": 300807.0}, {"date": "2017-01-05", "close": 8.92, "volume": 40191.0}, {"date": "2017-01-06", "close": 8.55, "volume": 47718.0}, {"date": "2017-01-09", "close": 8.4433, "volume": 46791.0}, {"date": "2017-01-10", "close": 8.8433, "volume": 228123.0}, {"date": "2017-01-11", "close": 9.0533, "volume": 254646.0}, {"date": "2017-01-12", "close": 8.7333, "volume": 155664.0}, {"date": "2017-01-13", "close": 8.8133, "volume": 20505.0}, {"date": "2017-01-17", "close": 8.6133, "volume": 24081.0}, {"date": "2017-01-18", "close": 8.5233, "volume": 30954.0}, {"date": "2017-01-19", "close": 8.3133, "volume": 68178.0}, {"date": "2017-01-20", "close": 8.6333, "volume": 115794.0}, {"date": "2017-01-23", "close": 8.6467, "volume": 41493.0}, {"date": "2017-01-24", "close": 8.8433, "volume": 194007.0}, {"date": "2017-01-25", "close": 8.9133, "volume": 20634.0}, {"date": "2017-01-26", "close": 8.7233, "volume": 27345.0}, {"date": "2017-01-27", "close": 8.6133, "volume": 20190.0}, {"date": "2017-01-30", "close": 8.4067, "volume": 52896.0}, {"date": "2017-01-31", "close": 8.4933, "volume": 71070.0}, {"date": "2017-02-01", "close": 8.4933, "volume": 36060.0}, {"date": "2017-02-02", "close": 8.4367, "volume": 25971.0}, {"date": "2017-02-03", "close": 8.6433, "volume": 101937.0}, {"date": "2017-02-06", "close": 8.5467, "volume": 84789.0}, {"date": "2017-02-07", "close": 8.57, "volume": 92685.0}, {"date": "2017-02-08", "close": 8.52, "volume": 201231.0}, {"date": "2017-02-09", "close": 8.6067, "volume": 28242.0}, {"date": "2017-02-10", "close": 8.5533, "volume": 30150.0}, {"date": "2017-02-13", "close": 8.5633, "volume": 122565.0}, {"date": "2017-02-14", "close": 8.7333, "volume": 35877.0}, {"date": "2017-02-15", "close": 8.9333, "volume": 42243.0}, {"date": "2017-02-16", "close": 8.74, "volume": 38235.0}, {"date": "2017-02-17", "close": 8.68, "volume": 152367.0}, {"date": "2017-02-21", "close": 8.5133, "volume": 72099.0}, {"date": "2017-02-22", "close": 8.4567, "volume": 80640.0}, {"date": "2017-02-23", "close": 8.64, "volume": 139767.0}, {"date": "2017-02-24", "close": 8.58, "volume": 58014.0}, {"date": "2017-02-27", "close": 8.55, "volume": 40332.0}, {"date": "2017-02-28", "close": 8.4733, "volume": 134499.0}, {"date": "2017-03-01", "close": 8.7767, "volume": 142692.0}, {"date": "2017-03-02", "close": 8.5767, "volume": 235188.0}, {"date": "2017-03-03", "close": 8.5667, "volume": 72174.0}, {"date": "2017-03-06", "close": 8.44, "volume": 95019.0}, {"date": "2017-03-07", "close": 8.5, "volume": 125658.0}, {"date": "2017-03-08", "close": 8.5133, "volume": 59145.0}, {"date": "2017-03-09", "close": 8.7, "volume": 96333.0}, {"date": "2017-03-10", "close": 8.6333, "volume": 133152.0}, {"date": "2017-03-13", "close": 8.7, "volume": 115968.0}, {"date": "2017-03-14", "close": 8.2367, "volume": 199632.0}, {"date": "2017-03-15", "close": 8.3833, "volume": 135270.0}, {"date": "2017-03-16", "close": 8.4333, "volume": 65568.0}, {"date": "2017-03-17", "close": 8.4333, "volume": 144666.0}, {"date": "2017-03-20", "close": 8.1533, "volume": 128550.0}, {"date": "2017-03-21", "close": 7.6333, "volume": 181320.0}, {"date": "2017-03-22", "close": 7.2567, "volume": 153498.0}, {"date": "2017-03-23", "close": 7.1333, "volume": 153915.0}, {"date": "2017-03-24", "close": 7.1167, "volume": 104661.0}, {"date": "2017-03-27", "close": 7.25, "volume": 91995.0}, {"date": "2017-03-28", "close": 7.3833, "volume": 132630.0}, {"date": "2017-03-29", "close": 7.4333, "volume": 51393.0}, {"date": "2017-03-30", "close": 7.4667, "volume": 61608.0}, {"date": "2017-03-31", "close": 7.45, "volume": 71994.0}, {"date": "2017-04-03", "close": 7.51, "volume": 84846.0}, {"date": "2017-04-04", "close": 7.3733, "volume": 76374.0}, {"date": "2017-04-05", "close": 7.22, "volume": 96792.0}, {"date": "2017-04-06", "close": 7.2733, "volume": 95985.0}, {"date": "2017-04-07", "close": 7.3733, "volume": 50814.0}, {"date": "2017-04-10", "close": 7.4833, "volume": 27939.0}, {"date": "2017-04-11", "close": 7.56, "volume": 31830.0}, {"date": "2017-04-12", "close": 7.4367, "volume": 55194.0}, {"date": "2017-04-13", "close": 7.44, "volume": 56181.0}, {"date": "2017-04-17", "close": 7.46, "volume": 57990.0}, {"date": "2017-04-18", "close": 7.51, "volume": 33057.0}, {"date": "2017-04-19", "close": 7.4467, "volume": 72126.0}, {"date": "2017-04-20", "close": 7.52, "volume": 48390.0}, {"date": "2017-04-21", "close": 7.41, "volume": 90846.0}, {"date": "2017-04-24", "close": 7.47, "volume": 79653.0}, {"date": "2017-04-25", "close": 7.5033, "volume": 90858.0}, {"date": "2017-04-26", "close": 7.54, "volume": 63159.0}, {"date": "2017-04-27", "close": 7.59, "volume": 26241.0}, {"date": "2017-04-28", "close": 7.57, "volume": 22635.0}, {"date": "2017-05-01", "close": 7.6633, "volume": 68100.0}, {"date": "2017-05-02", "close": 7.7633, "volume": 36147.0}, {"date": "2017-05-03", "close": 7.76, "volume": 53760.0}, {"date": "2017-05-04", "close": 7.8133, "volume": 50100.0}, {"date": "2017-05-05", "close": 7.7933, "volume": 35292.0}, {"date": "2017-05-08", "close": 7.8267, "volume": 67506.0}, {"date": "2017-05-09", "close": 8.35, "volume": 46323.0}, {"date": "2017-05-10", "close": 8.45, "volume": 131070.0}, {"date": "2017-05-11", "close": 8.5367, "volume": 27519.0}, {"date": "2017-05-12", "close": 8.6, "volume": 42555.0}, {"date": "2017-05-15", "close": 8.7667, "volume": 61086.0}, {"date": "2017-05-16", "close": 8.8333, "volume": 55698.0}, {"date": "2017-05-17", "close": 8.6333, "volume": 48669.0}, {"date": "2017-05-18", "close": 8.55, "volume": 56151.0}, {"date": "2017-05-19", "close": 8.5, "volume": 32025.0}, {"date": "2017-05-22", "close": 8.6, "volume": 38886.0}, {"date": "2017-05-23", "close": 8.7467, "volume": 29403.0}, {"date": "2017-05-24", "close": 8.8067, "volume": 26952.0}, {"date": "2017-05-25", "close": 8.5933, "volume": 80514.0}, {"date": "2017-05-26", "close": 8.6633, "volume": 102246.0}, {"date": "2017-05-30", "close": 8.62, "volume": 15063.0}, {"date": "2017-05-31", "close": 8.7067, "volume": 133788.0}, {"date": "2017-06-01", "close": 8.79, "volume": 66270.0}, {"date": "2017-06-02", "close": 8.9767, "volume": 95358.0}, {"date": "2017-06-05", "close": 8.98, "volume": 34338.0}, {"date": "2017-06-06", "close": 8.9867, "volume": 36210.0}, {"date": "2017-06-07", "close": 8.9933, "volume": 59265.0}, {"date": "2017-06-08", "close": 8.9833, "volume": 37092.0}, {"date": "2017-06-09", "close": 9.0, "volume": 47343.0}, {"date": "2017-06-12", "close": 8.99, "volume": 108453.0}, {"date": "2017-06-13", "close": 8.9867, "volume": 36381.0}, {"date": "2017-06-14", "close": 8.8067, "volume": 27690.0}, {"date": "2017-06-15", "close": 8.7233, "volume": 29544.0}, {"date": "2017-06-16", "close": 8.8, "volume": 112479.0}, {"date": "2017-06-19", "close": 8.7567, "volume": 61839.0}, {"date": "2017-06-20", "close": 8.75, "volume": 150429.0}, {"date": "2017-06-21", "close": 8.6433, "volume": 35070.0}, {"date": "2017-06-22", "close": 8.78, "volume": 45189.0}, {"date": "2017-06-23", "close": 8.7833, "volume": 275343.0}, {"date": "2017-06-26", "close": 8.73, "volume": 36144.0}, {"date": "2017-06-27", "close": 8.7733, "volume": 46350.0}, {"date": "2017-06-28", "close": 9.01, "volume": 63525.0}, {"date": "2017-06-29", "close": 8.9233, "volume": 58626.0}, {"date": "2017-06-30", "close": 8.91, "volume": 38052.0}, {"date": "2017-07-03", "close": 8.9, "volume": 19821.0}, {"date": "2017-07-05", "close": 8.9233, "volume": 38943.0}, {"date": "2017-07-06", "close": 8.9233, "volume": 54288.0}, {"date": "2017-07-07", "close": 8.9867, "volume": 13686.0}, {"date": "2017-07-10", "close": 8.97, "volume": 103968.0}, {"date": "2017-07-11", "close": 8.9833, "volume": 103131.0}, {"date": "2017-07-12", "close": 8.9667, "volume": 25599.0}, {"date": "2017-07-13", "close": 8.8167, "volume": 28593.0}, {"date": "2017-07-14", "close": 8.6267, "volume": 25665.0}, {"date": "2017-07-17", "close": 8.5967, "volume": 26817.0}, {"date": "2017-07-18", "close": 8.5133, "volume": 13959.0}, {"date": "2017-07-19", "close": 8.5233, "volume": 18390.0}, {"date": "2017-07-20", "close": 8.4833, "volume": 30759.0}, {"date": "2017-07-21", "close": 8.4767, "volume": 30522.0}, {"date": "2017-07-24", "close": 8.4033, "volume": 52830.0}, {"date": "2017-07-25", "close": 8.4733, "volume": 22884.0}, {"date": "2017-07-26", "close": 8.4233, "volume": 26028.0}, {"date": "2017-07-27", "close": 8.2367, "volume": 27585.0}, {"date": "2017-07-28", "close": 8.27, "volume": 27366.0}, {"date": "2017-07-31", "close": 8.4267, "volume": 30885.0}, {"date": "2017-08-01", "close": 8.42, "volume": 25395.0}, {"date": "2017-08-02", "close": 8.3867, "volume": 40323.0}, {"date": "2017-08-03", "close": 8.3967, "volume": 39909.0}, {"date": "2017-08-04", "close": 8.3033, "volume": 19968.0}, {"date": "2017-08-07", "close": 8.17, "volume": 28737.0}, {"date": "2017-08-08", "close": 8.36, "volume": 43563.0}, {"date": "2017-08-09", "close": 8.26, "volume": 19629.0}, {"date": "2017-08-10", "close": 8.1567, "volume": 20649.0}, {"date": "2017-08-11", "close": 8.09, "volume": 53166.0}, {"date": "2017-08-14", "close": 8.2033, "volume": 30060.0}, {"date": "2017-08-15", "close": 8.1833, "volume": 30426.0}, {"date": "2017-08-16", "close": 8.09, "volume": 65307.0}, {"date": "2017-08-17", "close": 7.9133, "volume": 48060.0}, {"date": "2017-08-18", "close": 7.8833, "volume": 29343.0}, {"date": "2017-08-21", "close": 7.7867, "volume": 65808.0}, {"date": "2017-08-22", "close": 7.9367, "volume": 123996.0}, {"date": "2017-08-23", "close": 7.8433, "volume": 27486.0}, {"date": "2017-08-24", "close": 7.87, "volume": 45993.0}, {"date": "2017-08-25", "close": 7.9533, "volume": 16671.0}, {"date": "2017-08-28", "close": 7.8967, "volume": 25164.0}, {"date": "2017-08-29", "close": 8.01, "volume": 53688.0}, {"date": "2017-08-30", "close": 8.0433, "volume": 13005.0}, {"date": "2017-08-31", "close": 7.9333, "volume": 42321.0}, {"date": "2017-09-01", "close": 8.1633, "volume": 20946.0}, {"date": "2017-09-05", "close": 8.09, "volume": 20523.0}, {"date": "2017-09-06", "close": 7.9967, "volume": 12543.0}, {"date": "2017-09-07", "close": 7.8833, "volume": 28929.0}, {"date": "2017-09-08", "close": 7.86, "volume": 10023.0}, {"date": "2017-09-11", "close": 7.9333, "volume": 12894.0}, {"date": "2017-09-12", "close": 7.8933, "volume": 10371.0}, {"date": "2017-09-13", "close": 8.0, "volume": 150282.0}, {"date": "2017-09-14", "close": 7.9167, "volume": 47532.0}, {"date": "2017-09-15", "close": 7.8667, "volume": 84663.0}, {"date": "2017-09-18", "close": 8.0, "volume": 33999.0}, {"date": "2017-09-19", "close": 8.0167, "volume": 26667.0}, {"date": "2017-09-20", "close": 8.05, "volume": 36360.0}, {"date": "2017-09-21", "close": 8.0333, "volume": 26856.0}, {"date": "2017-09-22", "close": 8.0967, "volume": 19083.0}, {"date": "2017-09-25", "close": 8.1, "volume": 19884.0}, {"date": "2017-09-26", "close": 8.09, "volume": 12396.0}, {"date": "2017-09-27", "close": 8.1267, "volume": 30417.0}, {"date": "2017-09-28", "close": 8.1667, "volume": 29847.0}, {"date": "2017-09-29", "close": 8.1967, "volume": 18759.0}, {"date": "2017-10-02", "close": 8.2533, "volume": 29319.0}, {"date": "2017-10-03", "close": 8.4067, "volume": 16731.0}, {"date": "2017-10-04", "close": 8.36, "volume": 22749.0}, {"date": "2017-10-05", "close": 8.4, "volume": 22881.0}, {"date": "2017-10-06", "close": 8.4667, "volume": 20055.0}, {"date": "2017-10-09", "close": 8.3567, "volume": 11223.0}, {"date": "2017-10-10", "close": 8.43, "volume": 15207.0}, {"date": "2017-10-11", "close": 8.3233, "volume": 11775.0}, {"date": "2017-10-12", "close": 8.3067, "volume": 21258.0}, {"date": "2017-10-13", "close": 8.2667, "volume": 7404.0}, {"date": "2017-10-16", "close": 8.2867, "volume": 20199.0}, {"date": "2017-10-17", "close": 8.2633, "volume": 11553.0}, {"date": "2017-10-18", "close": 8.31, "volume": 12252.0}, {"date": "2017-10-19", "close": 8.3333, "volume": 20259.0}, {"date": "2017-10-20", "close": 8.4167, "volume": 11775.0}, {"date": "2017-10-23", "close": 8.36, "volume": 8925.0}, {"date": "2017-10-24", "close": 8.26, "volume": 9267.0}, {"date": "2017-10-25", "close": 8.31, "volume": 21876.0}, {"date": "2017-10-26", "close": 8.3333, "volume": 7050.0}, {"date": "2017-10-27", "close": 8.4733, "volume": 49545.0}, {"date": "2017-10-30", "close": 8.3533, "volume": 11811.0}, {"date": "2017-10-31", "close": 8.3633, "volume": 38103.0}, {"date": "2017-11-01", "close": 8.21, "volume": 25023.0}, {"date": "2017-11-02", "close": 8.31, "volume": 16785.0}, {"date": "2017-11-03", "close": 8.27, "volume": 17544.0}, {"date": "2017-11-06", "close": 8.2533, "volume": 3978.0}, {"date": "2017-11-07", "close": 8.2433, "volume": 36378.0}, {"date": "2017-11-08", "close": 8.3033, "volume": 40152.0}, {"date": "2017-11-09", "close": 8.3367, "volume": 5697.0}, {"date": "2017-11-10", "close": 8.37, "volume": 4614.0}, {"date": "2017-11-13", "close": 8.36, "volume": 66684.0}, {"date": "2017-11-14", "close": 8.35, "volume": 10209.0}, {"date": "2017-11-15", "close": 8.23, "volume": 33447.0}, {"date": "2017-11-16", "close": 8.2067, "volume": 26781.0}, {"date": "2017-11-17", "close": 8.2533, "volume": 22509.0}, {"date": "2017-11-20", "close": 8.26, "volume": 24078.0}, {"date": "2017-11-21", "close": 8.37, "volume": 25968.0}, {"date": "2017-11-22", "close": 8.3433, "volume": 12513.0}, {"date": "2017-11-24", "close": 8.38, "volume": 18402.0}, {"date": "2017-11-27", "close": 8.3733, "volume": 119496.0}, {"date": "2017-11-28", "close": 8.4367, "volume": 36420.0}, {"date": "2017-11-29", "close": 8.7533, "volume": 9363.0}, {"date": "2017-11-30", "close": 8.7467, "volume": 38388.0}, {"date": "2017-12-01", "close": 8.5733, "volume": 37425.0}, {"date": "2017-12-04", "close": 8.6367, "volume": 20868.0}, {"date": "2017-12-05", "close": 8.5933, "volume": 12219.0}, {"date": "2017-12-06", "close": 8.55, "volume": 11085.0}, {"date": "2017-12-07", "close": 8.5167, "volume": 27075.0}, {"date": "2017-12-08", "close": 8.4933, "volume": 11574.0}, {"date": "2017-12-11", "close": 8.1733, "volume": 37158.0}, {"date": "2017-12-12", "close": 8.18, "volume": 31758.0}, {"date": "2017-12-13", "close": 8.1733, "volume": 40677.0}, {"date": "2017-12-14", "close": 7.8833, "volume": 99669.0}, {"date": "2017-12-15", "close": 7.9533, "volume": 175455.0}, {"date": "2017-12-18", "close": 8.07, "volume": 48225.0}, {"date": "2017-12-19", "close": 7.98, "volume": 40113.0}, {"date": "2017-12-20", "close": 8.1333, "volume": 23775.0}, {"date": "2017-12-21", "close": 8.14, "volume": 27591.0}, {"date": "2017-12-22", "close": 8.17, "volume": 45612.0}, {"date": "2017-12-26", "close": 8.2367, "volume": 15324.0}, {"date": "2017-12-27", "close": 8.2867, "volume": 17370.0}, {"date": "2017-12-28", "close": 8.4467, "volume": 36129.0}, {"date": "2017-12-29", "close": 8.3233, "volume": 38655.0}, {"date": "2018-01-02", "close": 8.5267, "volume": 58482.0}, {"date": "2018-01-03", "close": 8.5467, "volume": 33753.0}, {"date": "2018-01-04", "close": 8.5867, "volume": 50064.0}, {"date": "2018-01-05", "close": 8.7533, "volume": 65844.0}, {"date": "2018-01-08", "close": 8.6533, "volume": 52077.0}, {"date": "2018-01-09", "close": 8.7533, "volume": 13617.0}, {"date": "2018-01-10", "close": 8.6767, "volume": 36303.0}, {"date": "2018-01-11", "close": 8.7333, "volume": 15333.0}, {"date": "2018-01-12", "close": 8.8233, "volume": 9531.0}, {"date": "2018-01-16", "close": 8.8167, "volume": 23181.0}, {"date": "2018-01-17", "close": 8.9633, "volume": 18048.0}, {"date": "2018-01-18", "close": 8.87, "volume": 11736.0}, {"date": "2018-01-19", "close": 8.8867, "volume": 18999.0}, {"date": "2018-01-22", "close": 8.8967, "volume": 11556.0}, {"date": "2018-01-23", "close": 8.9233, "volume": 18132.0}, {"date": "2018-01-24", "close": 8.9033, "volume": 20487.0}, {"date": "2018-01-25", "close": 8.92, "volume": 30909.0}, {"date": "2018-01-26", "close": 8.9433, "volume": 22158.0}, {"date": "2018-01-29", "close": 9.0033, "volume": 146724.0}, {"date": "2018-01-30", "close": 9.0, "volume": 41901.0}, {"date": "2018-01-31", "close": 9.0, "volume": 54582.0}, {"date": "2018-02-01", "close": 9.175, "volume": 50208.0}, {"date": "2018-02-02", "close": 9.0767, "volume": 22053.0}, {"date": "2018-02-05", "close": 9.0767, "volume": 31317.0}, {"date": "2018-02-06", "close": 9.01, "volume": 24786.0}, {"date": "2018-02-07", "close": 8.9367, "volume": 21396.0}, {"date": "2018-02-08", "close": 8.87, "volume": 34320.0}, {"date": "2018-02-09", "close": 9.0967, "volume": 35439.0}, {"date": "2018-02-12", "close": 8.89, "volume": 27294.0}, {"date": "2018-02-13", "close": 8.9067, "volume": 18219.0}, {"date": "2018-02-14", "close": 8.98, "volume": 24588.0}, {"date": "2018-02-15", "close": 9.1167, "volume": 16197.0}, {"date": "2018-02-16", "close": 9.0467, "volume": 13707.0}, {"date": "2018-02-20", "close": 8.8933, "volume": 27192.0}, {"date": "2018-02-21", "close": 8.9233, "volume": 7530.0}, {"date": "2018-02-22", "close": 9.0433, "volume": 10959.0}, {"date": "2018-02-23", "close": 9.0, "volume": 6624.0}, {"date": "2018-02-26", "close": 9.0133, "volume": 6438.0}, {"date": "2018-02-27", "close": 8.98, "volume": 15549.0}, {"date": "2018-02-28", "close": 9.1, "volume": 30684.0}, {"date": "2018-03-01", "close": 9.0867, "volume": 13890.0}, {"date": "2018-03-02", "close": 9.14, "volume": 12429.0}, {"date": "2018-03-05", "close": 9.1367, "volume": 12795.0}, {"date": "2018-03-06", "close": 9.18, "volume": 52734.0}, {"date": "2018-03-07", "close": 9.1967, "volume": 33843.0}, {"date": "2018-03-08", "close": 9.4, "volume": 31962.0}, {"date": "2018-03-09", "close": 9.66, "volume": 56622.0}, {"date": "2018-03-12", "close": 9.5467, "volume": 46437.0}, {"date": "2018-03-13", "close": 9.67, "volume": 75540.0}, {"date": "2018-03-14", "close": 9.6167, "volume": 75231.0}, {"date": "2018-03-15", "close": 9.6233, "volume": 13734.0}, {"date": "2018-03-16", "close": 9.5367, "volume": 109959.0}, {"date": "2018-03-19", "close": 9.8733, "volume": 56283.0}, {"date": "2018-03-20", "close": 9.7867, "volume": 21411.0}, {"date": "2018-03-21", "close": 9.92, "volume": 45009.0}, {"date": "2018-03-22", "close": 9.87, "volume": 31212.0}, {"date": "2018-03-23", "close": 9.8433, "volume": 47298.0}, {"date": "2018-03-26", "close": 10.3633, "volume": 68982.0}, {"date": "2018-03-27", "close": 10.6867, "volume": 69963.0}, {"date": "2018-03-28", "close": 11.1, "volume": 72081.0}, {"date": "2018-03-29", "close": 11.4267, "volume": 103449.0}, {"date": "2018-04-02", "close": 11.3617, "volume": 73761.0}, {"date": "2018-04-03", "close": 11.1833, "volume": 52500.0}, {"date": "2018-04-04", "close": 11.1, "volume": 42576.0}, {"date": "2018-04-05", "close": 10.9767, "volume": 60447.0}, {"date": "2018-04-06", "close": 10.4667, "volume": 24432.0}, {"date": "2018-04-09", "close": 10.3233, "volume": 63624.0}, {"date": "2018-04-10", "close": 10.7367, "volume": 31332.0}, {"date": "2018-04-11", "close": 10.3267, "volume": 153696.0}, {"date": "2018-04-12", "close": 11.1967, "volume": 185577.0}, {"date": "2018-04-13", "close": 11.07, "volume": 83259.0}, {"date": "2018-04-16", "close": 11.33, "volume": 36054.0}, {"date": "2018-04-17", "close": 11.5933, "volume": 20565.0}, {"date": "2018-04-18", "close": 11.3067, "volume": 45882.0}, {"date": "2018-04-19", "close": 11.32, "volume": 76119.0}, {"date": "2018-04-20", "close": 11.4867, "volume": 20730.0}, {"date": "2018-04-23", "close": 11.4633, "volume": 66762.0}, {"date": "2018-04-24", "close": 11.55, "volume": 16359.0}, {"date": "2018-04-25", "close": 11.8033, "volume": 68409.0}, {"date": "2018-04-26", "close": 11.8067, "volume": 23913.0}, {"date": "2018-04-27", "close": 11.83, "volume": 75414.0}, {"date": "2018-04-30", "close": 10.8933, "volume": 47763.0}, {"date": "2018-05-01", "close": 10.8017, "volume": 34779.0}, {"date": "2018-05-02", "close": 11.1467, "volume": 51267.0}, {"date": "2018-05-03", "close": 10.8833, "volume": 21780.0}, {"date": "2018-05-04", "close": 11.2933, "volume": 59769.0}, {"date": "2018-05-07", "close": 11.3967, "volume": 10815.0}, {"date": "2018-05-08", "close": 10.9767, "volume": 23691.0}, {"date": "2018-05-09", "close": 11.1367, "volume": 92610.0}, {"date": "2018-05-10", "close": 11.2, "volume": 50259.0}, {"date": "2018-05-11", "close": 10.86, "volume": 175002.0}, {"date": "2018-05-14", "close": 10.85, "volume": 14454.0}, {"date": "2018-05-15", "close": 10.9233, "volume": 108285.0}, {"date": "2018-05-16", "close": 11.1333, "volume": 219129.0}, {"date": "2018-05-17", "close": 11.2, "volume": 163674.0}, {"date": "2018-05-18", "close": 11.2067, "volume": 59778.0}, {"date": "2018-05-21", "close": 10.9, "volume": 65676.0}, {"date": "2018-05-22", "close": 10.6067, "volume": 72699.0}, {"date": "2018-05-23", "close": 10.7267, "volume": 17175.0}, {"date": "2018-05-24", "close": 10.63, "volume": 101514.0}, {"date": "2018-05-25", "close": 10.69, "volume": 15936.0}, {"date": "2018-05-29", "close": 10.6567, "volume": 49155.0}, {"date": "2018-05-30", "close": 10.75, "volume": 25539.0}, {"date": "2018-05-31", "close": 10.63, "volume": 58683.0}, {"date": "2018-06-01", "close": 10.8667, "volume": 19047.0}, {"date": "2018-06-04", "close": 10.5733, "volume": 43221.0}, {"date": "2018-06-05", "close": 10.5567, "volume": 30804.0}, {"date": "2018-06-06", "close": 10.5833, "volume": 63051.0}, {"date": "2018-06-07", "close": 10.48, "volume": 37689.0}, {"date": "2018-06-08", "close": 10.4833, "volume": 33909.0}, {"date": "2018-06-11", "close": 10.4733, "volume": 33309.0}, {"date": "2018-06-12", "close": 10.44, "volume": 28914.0}, {"date": "2018-06-13", "close": 10.47, "volume": 28005.0}, {"date": "2018-06-14", "close": 10.4533, "volume": 22326.0}, {"date": "2018-06-15", "close": 10.4033, "volume": 32571.0}, {"date": "2018-06-18", "close": 10.6067, "volume": 44232.0}, {"date": "2018-06-19", "close": 10.3933, "volume": 98013.0}, {"date": "2018-06-20", "close": 10.3867, "volume": 82176.0}, {"date": "2018-06-21", "close": 10.3733, "volume": 51558.0}, {"date": "2018-06-22", "close": 10.8067, "volume": 121254.0}, {"date": "2018-06-25", "close": 10.4167, "volume": 43380.0}, {"date": "2018-06-26", "close": 10.41, "volume": 64515.0}, {"date": "2018-06-27", "close": 10.4267, "volume": 44223.0}, {"date": "2018-06-28", "close": 10.3867, "volume": 32535.0}, {"date": "2018-06-29", "close": 10.53, "volume": 32538.0}, {"date": "2018-07-02", "close": 10.53, "volume": 8061.0}, {"date": "2018-07-03", "close": 10.51, "volume": 9966.0}, {"date": "2018-07-05", "close": 10.5733, "volume": 75861.0}, {"date": "2018-07-06", "close": 10.7433, "volume": 12234.0}, {"date": "2018-07-09", "close": 10.58, "volume": 89979.0}, {"date": "2018-07-10", "close": 10.6467, "volume": 69615.0}, {"date": "2018-07-11", "close": 10.4767, "volume": 35934.0}, {"date": "2018-07-12", "close": 10.53, "volume": 47412.0}, {"date": "2018-07-13", "close": 10.5467, "volume": 14772.0}, {"date": "2018-07-16", "close": 10.5067, "volume": 30582.0}, {"date": "2018-07-17", "close": 10.5167, "volume": 23094.0}, {"date": "2018-07-18", "close": 10.6533, "volume": 20694.0}, {"date": "2018-07-19", "close": 10.5667, "volume": 28803.0}, {"date": "2018-07-20", "close": 10.46, "volume": 52245.0}, {"date": "2018-07-23", "close": 10.52, "volume": 44076.0}, {"date": "2018-07-24", "close": 10.4667, "volume": 35310.0}, {"date": "2018-07-25", "close": 10.4267, "volume": 29184.0}, {"date": "2018-07-26", "close": 10.4133, "volume": 41925.0}, {"date": "2018-07-27", "close": 10.3, "volume": 15903.0}, {"date": "2018-07-30", "close": 10.27, "volume": 24228.0}, {"date": "2018-07-31", "close": 10.4067, "volume": 49728.0}, {"date": "2018-08-01", "close": 10.3833, "volume": 12987.0}, {"date": "2018-08-02", "close": 10.4, "volume": 20094.0}, {"date": "2018-08-03", "close": 10.3333, "volume": 12900.0}, {"date": "2018-08-06", "close": 11.0667, "volume": 110097.0}, {"date": "2018-08-07", "close": 10.95, "volume": 61815.0}, {"date": "2018-08-08", "close": 11.0167, "volume": 44097.0}, {"date": "2018-08-09", "close": 11.5033, "volume": 26640.0}, {"date": "2018-08-10", "close": 11.2733, "volume": 34971.0}, {"date": "2018-08-13", "close": 11.1533, "volume": 64608.0}, {"date": "2018-08-14", "close": 11.05, "volume": 9555.0}, {"date": "2018-08-15", "close": 11.0367, "volume": 22653.0}, {"date": "2018-08-16", "close": 11.3, "volume": 13014.0}, {"date": "2018-08-17", "close": 11.385, "volume": 34500.0}, {"date": "2018-08-20", "close": 11.5467, "volume": 11634.0}, {"date": "2018-08-21", "close": 11.27, "volume": 42567.0}, {"date": "2018-08-22", "close": 11.3133, "volume": 23364.0}, {"date": "2018-08-23", "close": 11.3233, "volume": 45771.0}, {"date": "2018-08-24", "close": 11.4067, "volume": 17601.0}, {"date": "2018-08-27", "close": 11.5167, "volume": 24582.0}, {"date": "2018-08-28", "close": 11.5067, "volume": 27057.0}, {"date": "2018-08-29", "close": 11.4433, "volume": 30426.0}, {"date": "2018-08-30", "close": 11.39, "volume": 23265.0}, {"date": "2018-08-31", "close": 11.4267, "volume": 22047.0}, {"date": "2018-09-04", "close": 11.5, "volume": 31389.0}, {"date": "2018-09-05", "close": 11.48, "volume": 31119.0}, {"date": "2018-09-06", "close": 11.3667, "volume": 17046.0}, {"date": "2018-09-07", "close": 11.3833, "volume": 22497.0}, {"date": "2018-09-10", "close": 11.45, "volume": 24981.0}, {"date": "2018-09-11", "close": 11.4433, "volume": 26667.0}, {"date": "2018-09-12", "close": 11.4433, "volume": 26484.0}, {"date": "2018-09-13", "close": 11.4433, "volume": 26136.0}, {"date": "2018-09-14", "close": 11.4433, "volume": 21717.0}, {"date": "2018-09-17", "close": 11.4433, "volume": 36525.0}, {"date": "2018-09-18", "close": 11.5033, "volume": 54570.0}, {"date": "2018-09-19", "close": 11.51, "volume": 19839.0}, {"date": "2018-09-20", "close": 11.5567, "volume": 15294.0}, {"date": "2018-09-21", "close": 11.6667, "volume": 62391.0}, {"date": "2018-09-24", "close": 11.54, "volume": 16545.0}, {"date": "2018-09-25", "close": 11.6033, "volume": 8811.0}, {"date": "2018-09-26", "close": 11.7533, "volume": 15618.0}, {"date": "2018-09-27", "close": 11.7333, "volume": 35172.0}, {"date": "2018-09-28", "close": 11.5033, "volume": 24321.0}, {"date": "2018-10-01", "close": 11.5267, "volume": 25431.0}, {"date": "2018-10-02", "close": 11.6067, "volume": 21396.0}, {"date": "2018-10-03", "close": 11.5133, "volume": 6069.0}, {"date": "2018-10-04", "close": 11.52, "volume": 13047.0}, {"date": "2018-10-05", "close": 11.4767, "volume": 29271.0}, {"date": "2018-10-08", "close": 11.45, "volume": 13347.0}, {"date": "2018-10-09", "close": 11.5267, "volume": 37539.0}, {"date": "2018-10-10", "close": 11.4433, "volume": 27771.0}, {"date": "2018-10-11", "close": 11.4433, "volume": 29211.0}, {"date": "2018-10-12", "close": 11.4467, "volume": 28305.0}, {"date": "2018-10-15", "close": 11.5033, "volume": 15717.0}, {"date": "2018-10-16", "close": 11.5533, "volume": 37515.0}, {"date": "2018-10-17", "close": 11.6433, "volume": 27732.0}, {"date": "2018-10-18", "close": 11.74, "volume": 27474.0}, {"date": "2018-10-19", "close": 11.5933, "volume": 27420.0}, {"date": "2018-10-22", "close": 11.7933, "volume": 19596.0}, {"date": "2018-10-23", "close": 11.5967, "volume": 3273.0}, {"date": "2018-10-24", "close": 11.5733, "volume": 38271.0}, {"date": "2018-10-25", "close": 11.6967, "volume": 26127.0}, {"date": "2018-10-26", "close": 11.47, "volume": 24324.0}, {"date": "2018-10-29", "close": 11.7667, "volume": 14079.0}, {"date": "2018-10-30", "close": 11.7033, "volume": 18606.0}, {"date": "2018-10-31", "close": 11.54, "volume": 24684.0}, {"date": "2018-11-01", "close": 11.5567, "volume": 9075.0}, {"date": "2018-11-02", "close": 11.58, "volume": 10290.0}, {"date": "2018-11-05", "close": 12.5633, "volume": 42288.0}, {"date": "2018-11-06", "close": 13.1067, "volume": 57483.0}, {"date": "2018-11-07", "close": 13.2867, "volume": 21933.0}, {"date": "2018-11-08", "close": 13.0, "volume": 9345.0}, {"date": "2018-11-09", "close": 12.62, "volume": 14184.0}, {"date": "2018-11-12", "close": 12.52, "volume": 5562.0}, {"date": "2018-11-13", "close": 12.66, "volume": 7281.0}, {"date": "2018-11-14", "close": 12.6, "volume": 13407.0}, {"date": "2018-11-15", "close": 12.2433, "volume": 17163.0}, {"date": "2018-11-16", "close": 12.2667, "volume": 14784.0}, {"date": "2018-11-19", "close": 12.1333, "volume": 11757.0}, {"date": "2018-11-20", "close": 11.82, "volume": 44499.0}, {"date": "2018-11-21", "close": 11.9267, "volume": 4980.0}, {"date": "2018-11-23", "close": 12.2333, "volume": 9405.0}, {"date": "2018-11-26", "close": 12.1533, "volume": 20886.0}, {"date": "2018-11-27", "close": 12.2767, "volume": 17652.0}, {"date": "2018-11-28", "close": 12.1833, "volume": 20253.0}, {"date": "2018-11-29", "close": 12.45, "volume": 15930.0}, {"date": "2018-11-30", "close": 12.28, "volume": 35007.0}, {"date": "2018-12-03", "close": 12.7, "volume": 12000.0}, {"date": "2018-12-04", "close": 12.2233, "volume": 21252.0}, {"date": "2018-12-06", "close": 12.1, "volume": 17013.0}, {"date": "2018-12-07", "close": 11.9933, "volume": 18015.0}, {"date": "2018-12-10", "close": 11.9967, "volume": 21696.0}, {"date": "2018-12-11", "close": 11.6033, "volume": 30792.0}, {"date": "2018-12-12", "close": 11.5633, "volume": 44562.0}, {"date": "2018-12-13", "close": 11.6, "volume": 8787.0}, {"date": "2018-12-14", "close": 11.4433, "volume": 18300.0}, {"date": "2018-12-17", "close": 11.54, "volume": 15618.0}, {"date": "2018-12-18", "close": 11.48, "volume": 29466.0}, {"date": "2018-12-19", "close": 11.44, "volume": 17013.0}, {"date": "2018-12-20", "close": 11.11, "volume": 31383.0}, {"date": "2018-12-21", "close": 11.2, "volume": 67665.0}, {"date": "2018-12-24", "close": 11.16, "volume": 10674.0}, {"date": "2018-12-26", "close": 11.3, "volume": 38109.0}, {"date": "2018-12-27", "close": 11.4067, "volume": 10230.0}, {"date": "2018-12-28", "close": 11.3133, "volume": 22095.0}, {"date": "2018-12-31", "close": 11.5333, "volume": 26343.0}, {"date": "2019-01-02", "close": 11.89, "volume": 33060.0}, {"date": "2019-01-03", "close": 11.65, "volume": 9771.0}, {"date": "2019-01-04", "close": 11.8067, "volume": 21240.0}, {"date": "2019-01-07", "close": 12.2533, "volume": 21036.0}, {"date": "2019-01-08", "close": 12.33, "volume": 18645.0}, {"date": "2019-01-09", "close": 12.4433, "volume": 20883.0}, {"date": "2019-01-10", "close": 12.47, "volume": 10752.0}, {"date": "2019-01-11", "close": 12.22, "volume": 17286.0}, {"date": "2019-01-14", "close": 12.3033, "volume": 35934.0}, {"date": "2019-01-15", "close": 12.6167, "volume": 22005.0}, {"date": "2019-01-16", "close": 12.4667, "volume": 30666.0}, {"date": "2019-01-17", "close": 12.8933, "volume": 21996.0}, {"date": "2019-01-18", "close": 12.9133, "volume": 19182.0}, {"date": "2019-01-22", "close": 12.6033, "volume": 12522.0}, {"date": "2019-01-23", "close": 12.2667, "volume": 18846.0}, {"date": "2019-01-24", "close": 12.4, "volume": 13896.0}, {"date": "2019-01-25", "close": 12.8133, "volume": 12084.0}, {"date": "2019-01-28", "close": 12.5933, "volume": 21087.0}, {"date": "2019-01-29", "close": 12.57, "volume": 25977.0}, {"date": "2019-01-30", "close": 12.7467, "volume": 13467.0}, {"date": "2019-01-31", "close": 12.76, "volume": 30216.0}, {"date": "2019-02-01", "close": 12.8, "volume": 15135.0}, {"date": "2019-02-04", "close": 13.2267, "volume": 22521.0}, {"date": "2019-02-05", "close": 13.2767, "volume": 22056.0}, {"date": "2019-02-06", "close": 13.2585, "volume": 15081.0}, {"date": "2019-02-07", "close": 13.28, "volume": 7488.0}, {"date": "2019-02-08", "close": 13.3167, "volume": 6948.0}, {"date": "2019-02-11", "close": 13.3833, "volume": 15414.0}, {"date": "2019-02-12", "close": 13.7467, "volume": 21579.0}, {"date": "2019-02-13", "close": 13.7333, "volume": 11496.0}, {"date": "2019-02-14", "close": 14.0033, "volume": 37347.0}, {"date": "2019-02-15", "close": 14.54, "volume": 51501.0}, {"date": "2019-02-19", "close": 14.7333, "volume": 45951.0}, {"date": "2019-02-20", "close": 14.2833, "volume": 27954.0}, {"date": "2019-02-21", "close": 14.1, "volume": 24159.0}, {"date": "2019-02-22", "close": 14.2667, "volume": 29670.0}, {"date": "2019-02-25", "close": 14.06, "volume": 12108.0}, {"date": "2019-02-26", "close": 13.9667, "volume": 13014.0}, {"date": "2019-02-27", "close": 14.0067, "volume": 22710.0}, {"date": "2019-02-28", "close": 14.02, "volume": 10917.0}, {"date": "2019-03-01", "close": 14.1767, "volume": 19116.0}, {"date": "2019-03-04", "close": 14.2, "volume": 14022.0}, {"date": "2019-03-05", "close": 14.1267, "volume": 5478.0}, {"date": "2019-03-06", "close": 13.9367, "volume": 5832.0}, {"date": "2019-03-07", "close": 13.0867, "volume": 66882.0}, {"date": "2019-03-08", "close": 12.72, "volume": 17028.0}, {"date": "2019-03-11", "close": 12.82, "volume": 24498.0}, {"date": "2019-03-12", "close": 12.5667, "volume": 45024.0}, {"date": "2019-03-13", "close": 14.05, "volume": 52947.0}, {"date": "2019-03-14", "close": 14.1933, "volume": 39510.0}, {"date": "2019-03-15", "close": 13.2167, "volume": 127719.0}, {"date": "2019-03-18", "close": 13.4467, "volume": 30534.0}, {"date": "2019-03-19", "close": 13.51, "volume": 21435.0}, {"date": "2019-03-20", "close": 13.65, "volume": 34779.0}, {"date": "2019-03-21", "close": 13.8267, "volume": 26586.0}, {"date": "2019-03-22", "close": 13.3033, "volume": 51423.0}, {"date": "2019-03-25", "close": 13.5267, "volume": 16200.0}, {"date": "2019-03-26", "close": 13.83, "volume": 28803.0}, {"date": "2019-03-27", "close": 13.86, "volume": 35625.0}, {"date": "2019-03-28", "close": 14.0967, "volume": 24267.0}, {"date": "2019-03-29", "close": 14.13, "volume": 57507.0}, {"date": "2019-04-01", "close": 13.9967, "volume": 35829.0}, {"date": "2019-04-02", "close": 13.9233, "volume": 29922.0}, {"date": "2019-04-03", "close": 13.9033, "volume": 24651.0}, {"date": "2019-04-04", "close": 13.9333, "volume": 9969.0}, {"date": "2019-04-05", "close": 13.9233, "volume": 30027.0}, {"date": "2019-04-08", "close": 14.1833, "volume": 17472.0}, {"date": "2019-04-09", "close": 14.1333, "volume": 23127.0}, {"date": "2019-04-10", "close": 14.3333, "volume": 14808.0}, {"date": "2019-04-11", "close": 14.6, "volume": 34923.0}, {"date": "2019-04-12", "close": 14.83, "volume": 32178.0}, {"date": "2019-04-15", "close": 15.0033, "volume": 63456.0}, {"date": "2019-04-16", "close": 15.15, "volume": 43152.0}, {"date": "2019-04-17", "close": 15.2767, "volume": 51573.0}, {"date": "2019-04-18", "close": 15.3, "volume": 26460.0}, {"date": "2019-04-22", "close": 15.35, "volume": 21450.0}, {"date": "2019-04-23", "close": 16.09, "volume": 61740.0}, {"date": "2019-04-24", "close": 16.1633, "volume": 37167.0}, {"date": "2019-04-25", "close": 16.0, "volume": 17250.0}, {"date": "2019-04-26", "close": 16.4433, "volume": 21720.0}, {"date": "2019-04-29", "close": 16.58, "volume": 29277.0}, {"date": "2019-04-30", "close": 16.5733, "volume": 27102.0}, {"date": "2019-05-01", "close": 16.5333, "volume": 14064.0}, {"date": "2019-05-02", "close": 16.4333, "volume": 13515.0}, {"date": "2019-05-03", "close": 16.64, "volume": 10833.0}, {"date": "2019-05-06", "close": 16.5667, "volume": 33819.0}, {"date": "2019-05-07", "close": 16.68, "volume": 24054.0}, {"date": "2019-05-08", "close": 17.2167, "volume": 11439.0}, {"date": "2019-05-09", "close": 18.2433, "volume": 64686.0}, {"date": "2019-05-10", "close": 18.21, "volume": 76752.0}, {"date": "2019-05-13", "close": 18.2633, "volume": 40350.0}, {"date": "2019-05-14", "close": 18.4967, "volume": 37056.0}, {"date": "2019-05-15", "close": 18.8667, "volume": 35448.0}, {"date": "2019-05-16", "close": 19.0933, "volume": 32145.0}, {"date": "2019-05-17", "close": 18.7633, "volume": 26193.0}, {"date": "2019-05-20", "close": 18.8333, "volume": 25575.0}, {"date": "2019-05-21", "close": 17.5767, "volume": 93960.0}, {"date": "2019-05-22", "close": 17.8333, "volume": 39270.0}, {"date": "2019-05-23", "close": 17.5067, "volume": 30492.0}, {"date": "2019-05-24", "close": 17.5533, "volume": 15786.0}, {"date": "2019-05-28", "close": 17.43, "volume": 16551.0}, {"date": "2019-05-29", "close": 17.0367, "volume": 55974.0}, {"date": "2019-05-30", "close": 17.0033, "volume": 22797.0}, {"date": "2019-05-31", "close": 16.6, "volume": 35052.0}, {"date": "2019-06-03", "close": 16.98, "volume": 22032.0}, {"date": "2019-06-04", "close": 17.6233, "volume": 19473.0}, {"date": "2019-06-05", "close": 16.9133, "volume": 37521.0}, {"date": "2019-06-06", "close": 16.9067, "volume": 33081.0}, {"date": "2019-06-07", "close": 16.6333, "volume": 34389.0}, {"date": "2019-06-10", "close": 17.66, "volume": 42186.0}, {"date": "2019-06-11", "close": 17.48, "volume": 36192.0}, {"date": "2019-06-12", "close": 17.82, "volume": 33609.0}, {"date": "2019-06-13", "close": 17.93, "volume": 51012.0}, {"date": "2019-06-14", "close": 17.9433, "volume": 25797.0}, {"date": "2019-06-17", "close": 18.1633, "volume": 35133.0}, {"date": "2019-06-18", "close": 18.3, "volume": 18186.0}, {"date": "2019-06-19", "close": 18.4667, "volume": 38328.0}, {"date": "2019-06-20", "close": 18.4367, "volume": 17112.0}, {"date": "2019-06-21", "close": 18.6167, "volume": 42912.0}, {"date": "2019-06-24", "close": 18.86, "volume": 42312.0}, {"date": "2019-06-25", "close": 19.0333, "volume": 38256.0}, {"date": "2019-06-26", "close": 18.2833, "volume": 35754.0}, {"date": "2019-06-27", "close": 18.4933, "volume": 57066.0}, {"date": "2019-06-28", "close": 19.44, "volume": 95208.0}, {"date": "2019-07-01", "close": 19.65, "volume": 45147.0}, {"date": "2019-07-02", "close": 19.5, "volume": 13230.0}, {"date": "2019-07-03", "close": 19.3567, "volume": 17649.0}, {"date": "2019-07-05", "close": 19.4433, "volume": 17868.0}, {"date": "2019-07-08", "close": 19.6633, "volume": 27273.0}, {"date": "2019-07-09", "close": 19.95, "volume": 25050.0}, {"date": "2019-07-10", "close": 20.3833, "volume": 29934.0}, {"date": "2019-07-11", "close": 21.0433, "volume": 25350.0}, {"date": "2019-07-12", "close": 21.0667, "volume": 29373.0}, {"date": "2019-07-15", "close": 19.4633, "volume": 51549.0}, {"date": "2019-07-16", "close": 20.4967, "volume": 28341.0}, {"date": "2019-07-17", "close": 20.2, "volume": 31572.0}, {"date": "2019-07-18", "close": 20.3667, "volume": 29964.0}, {"date": "2019-07-19", "close": 20.25, "volume": 39696.0}, {"date": "2019-07-22", "close": 20.5833, "volume": 23298.0}, {"date": "2019-07-23", "close": 21.1667, "volume": 32019.0}, {"date": "2019-07-24", "close": 21.4333, "volume": 22635.0}, {"date": "2019-07-25", "close": 21.0567, "volume": 11649.0}, {"date": "2019-07-26", "close": 21.2, "volume": 10533.0}, {"date": "2019-07-29", "close": 20.7567, "volume": 9561.0}, {"date": "2019-07-30", "close": 20.8167, "volume": 21819.0}, {"date": "2019-07-31", "close": 20.75, "volume": 33582.0}, {"date": "2019-08-01", "close": 20.3867, "volume": 28158.0}, {"date": "2019-08-02", "close": 19.6467, "volume": 18975.0}, {"date": "2019-08-05", "close": 19.37, "volume": 21666.0}, {"date": "2019-08-06", "close": 20.0667, "volume": 19458.0}, {"date": "2019-08-07", "close": 19.7533, "volume": 11307.0}, {"date": "2019-08-08", "close": 19.87, "volume": 31749.0}, {"date": "2019-08-09", "close": 19.92, "volume": 23037.0}, {"date": "2019-08-12", "close": 19.2, "volume": 34548.0}, {"date": "2019-08-13", "close": 19.7867, "volume": 17484.0}, {"date": "2019-08-14", "close": 19.77, "volume": 32658.0}, {"date": "2019-08-15", "close": 19.9933, "volume": 22830.0}, {"date": "2019-08-16", "close": 19.87, "volume": 51660.0}, {"date": "2019-08-19", "close": 19.8667, "volume": 19662.0}, {"date": "2019-08-20", "close": 19.75, "volume": 17058.0}, {"date": "2019-08-21", "close": 20.2333, "volume": 17286.0}, {"date": "2019-08-22", "close": 20.2033, "volume": 51120.0}, {"date": "2019-08-23", "close": 19.5333, "volume": 26304.0}, {"date": "2019-08-26", "close": 19.7, "volume": 17916.0}, {"date": "2019-08-27", "close": 19.6967, "volume": 25560.0}, {"date": "2019-08-28", "close": 20.29, "volume": 20295.0}, {"date": "2019-08-29", "close": 20.61, "volume": 19704.0}, {"date": "2019-08-30", "close": 20.59, "volume": 10038.0}, {"date": "2019-09-03", "close": 20.51, "volume": 25776.0}, {"date": "2019-09-04", "close": 20.4933, "volume": 15312.0}, {"date": "2019-09-05", "close": 20.85, "volume": 15912.0}, {"date": "2019-09-06", "close": 20.4667, "volume": 17247.0}, {"date": "2019-09-09", "close": 20.4933, "volume": 19719.0}, {"date": "2019-09-10", "close": 22.02, "volume": 24756.0}, {"date": "2019-09-11", "close": 23.0333, "volume": 30060.0}, {"date": "2019-09-12", "close": 23.6333, "volume": 64152.0}, {"date": "2019-09-13", "close": 24.6667, "volume": 48366.0}, {"date": "2019-09-16", "close": 19.5967, "volume": 176520.0}, {"date": "2019-09-17", "close": 19.1933, "volume": 41007.0}, {"date": "2019-09-18", "close": 19.27, "volume": 74616.0}, {"date": "2019-09-19", "close": 19.1667, "volume": 59223.0}, {"date": "2019-09-20", "close": 18.9667, "volume": 117930.0}, {"date": "2019-09-23", "close": 18.6733, "volume": 50442.0}, {"date": "2019-09-24", "close": 18.29, "volume": 59385.0}, {"date": "2019-09-25", "close": 18.99, "volume": 19515.0}, {"date": "2019-09-26", "close": 18.6667, "volume": 16719.0}, {"date": "2019-09-27", "close": 18.34, "volume": 23319.0}, {"date": "2019-09-30", "close": 18.46, "volume": 28575.0}, {"date": "2019-10-01", "close": 18.0733, "volume": 41112.0}, {"date": "2019-10-02", "close": 18.05, "volume": 45588.0}, {"date": "2019-10-03", "close": 18.1533, "volume": 21180.0}, {"date": "2019-10-04", "close": 18.7133, "volume": 13404.0}, {"date": "2019-10-07", "close": 19.04, "volume": 15339.0}, {"date": "2019-10-08", "close": 18.4567, "volume": 23535.0}, {"date": "2019-10-09", "close": 18.3667, "volume": 29403.0}, {"date": "2019-10-10", "close": 18.2733, "volume": 31296.0}, {"date": "2019-10-11", "close": 18.5167, "volume": 34428.0}, {"date": "2019-10-14", "close": 18.1833, "volume": 24132.0}, {"date": "2019-10-15", "close": 18.3533, "volume": 20376.0}, {"date": "2019-10-16", "close": 18.29, "volume": 20442.0}, {"date": "2019-10-17", "close": 18.4, "volume": 25728.0}, {"date": "2019-10-18", "close": 18.17, "volume": 18228.0}, {"date": "2019-10-21", "close": 18.28, "volume": 14457.0}, {"date": "2019-10-22", "close": 18.227, "volume": 14337.0}, {"date": "2019-10-23", "close": 18.12, "volume": 13212.0}, {"date": "2019-10-24", "close": 18.09, "volume": 12852.0}, {"date": "2019-10-25", "close": 18.2467, "volume": 14925.0}, {"date": "2019-10-28", "close": 18.47, "volume": 14565.0}, {"date": "2019-10-29", "close": 18.5233, "volume": 5715.0}, {"date": "2019-10-30", "close": 18.15, "volume": 15351.0}, {"date": "2019-10-31", "close": 18.17, "volume": 18495.0}, {"date": "2019-11-01", "close": 18.7, "volume": 14316.0}, {"date": "2019-11-04", "close": 18.9233, "volume": 15249.0}, {"date": "2019-11-05", "close": 20.7267, "volume": 73290.0}, {"date": "2019-11-06", "close": 21.0, "volume": 44880.0}, {"date": "2019-11-07", "close": 20.4333, "volume": 66234.0}, {"date": "2019-11-08", "close": 20.55, "volume": 19614.0}, {"date": "2019-11-11", "close": 20.3, "volume": 28032.0}, {"date": "2019-11-12", "close": 19.9, "volume": 10032.0}, {"date": "2019-11-13", "close": 20.1567, "volume": 11139.0}, {"date": "2019-11-14", "close": 20.0033, "volume": 9528.0}, {"date": "2019-11-15", "close": 19.98, "volume": 7857.0}, {"date": "2019-11-18", "close": 20.05, "volume": 15798.0}, {"date": "2019-11-19", "close": 20.3267, "volume": 17445.0}, {"date": "2019-11-20", "close": 20.1233, "volume": 22065.0}, {"date": "2019-11-21", "close": 19.8867, "volume": 18171.0}, {"date": "2019-11-22", "close": 20.2, "volume": 12981.0}, {"date": "2019-11-25", "close": 20.6183, "volume": 21390.0}, {"date": "2019-11-26", "close": 20.47, "volume": 7515.0}, {"date": "2019-11-27", "close": 20.0133, "volume": 14679.0}, {"date": "2019-11-29", "close": 20.0, "volume": 4284.0}, {"date": "2019-12-02", "close": 20.43, "volume": 8832.0}, {"date": "2019-12-03", "close": 20.4967, "volume": 10629.0}, {"date": "2019-12-04", "close": 20.4433, "volume": 24855.0}, {"date": "2019-12-05", "close": 20.3067, "volume": 14460.0}, {"date": "2019-12-06", "close": 20.46, "volume": 13092.0}, {"date": "2019-12-09", "close": 20.27, "volume": 27582.0}, {"date": "2019-12-10", "close": 20.1667, "volume": 25023.0}, {"date": "2019-12-11", "close": 20.4967, "volume": 10845.0}, {"date": "2019-12-12", "close": 20.6133, "volume": 25875.0}, {"date": "2019-12-13", "close": 20.6667, "volume": 32538.0}, {"date": "2019-12-16", "close": 20.4833, "volume": 36495.0}, {"date": "2019-12-17", "close": 20.4733, "volume": 13566.0}, {"date": "2019-12-18", "close": 20.1867, "volume": 28512.0}, {"date": "2019-12-19", "close": 19.8067, "volume": 17811.0}, {"date": "2019-12-20", "close": 19.7067, "volume": 85380.0}, {"date": "2019-12-23", "close": 19.4967, "volume": 18912.0}, {"date": "2019-12-24", "close": 19.7333, "volume": 5871.0}, {"date": "2019-12-26", "close": 19.9, "volume": 28425.0}, {"date": "2019-12-27", "close": 19.8433, "volume": 20658.0}, {"date": "2019-12-30", "close": 19.4367, "volume": 17181.0}, {"date": "2019-12-31", "close": 19.6367, "volume": 21237.0}, {"date": "2020-01-02", "close": 19.5467, "volume": 25542.0}, {"date": "2020-01-03", "close": 19.7067, "volume": 14754.0}, {"date": "2020-01-06", "close": 19.9033, "volume": 11799.0}, {"date": "2020-01-07", "close": 20.3333, "volume": 12285.0}, {"date": "2020-01-08", "close": 20.2833, "volume": 17181.0}, {"date": "2020-01-09", "close": 20.5667, "volume": 7263.0}, {"date": "2020-01-10", "close": 20.0333, "volume": 9765.0}, {"date": "2020-01-13", "close": 19.9667, "volume": 25893.0}, {"date": "2020-01-14", "close": 19.5333, "volume": 23907.0}, {"date": "2020-01-15", "close": 19.4567, "volume": 12624.0}, {"date": "2020-01-16", "close": 19.52, "volume": 11769.0}, {"date": "2020-01-17", "close": 19.5833, "volume": 15051.0}, {"date": "2020-01-21", "close": 19.6033, "volume": 24534.0}, {"date": "2020-01-22", "close": 19.5867, "volume": 11319.0}, {"date": "2020-01-23", "close": 19.6167, "volume": 11298.0}, {"date": "2020-01-24", "close": 19.6, "volume": 15900.0}, {"date": "2020-01-27", "close": 20.0067, "volume": 32124.0}, {"date": "2020-01-28", "close": 20.1767, "volume": 34512.0}, {"date": "2020-01-29", "close": 20.5267, "volume": 19446.0}, {"date": "2020-01-30", "close": 20.0333, "volume": 7680.0}, {"date": "2020-01-31", "close": 19.7667, "volume": 32442.0}, {"date": "2020-02-03", "close": 20.2633, "volume": 19644.0}, {"date": "2020-02-04", "close": 20.2667, "volume": 4743.0}, {"date": "2020-02-05", "close": 20.2667, "volume": 5727.0}, {"date": "2020-02-06", "close": 19.7367, "volume": 17865.0}, {"date": "2020-02-07", "close": 19.47, "volume": 18717.0}, {"date": "2020-02-10", "close": 20.1667, "volume": 67293.0}, {"date": "2020-02-11", "close": 20.0333, "volume": 5793.0}, {"date": "2020-02-12", "close": 20.18, "volume": 11667.0}, {"date": "2020-02-13", "close": 20.1, "volume": 6741.0}, {"date": "2020-02-14", "close": 19.8167, "volume": 11676.0}, {"date": "2020-02-18", "close": 20.0333, "volume": 8871.0}, {"date": "2020-02-19", "close": 19.9267, "volume": 10083.0}, {"date": "2020-02-20", "close": 19.8167, "volume": 26346.0}, {"date": "2020-02-21", "close": 19.85, "volume": 10503.0}, {"date": "2020-02-24", "close": 19.56, "volume": 22575.0}, {"date": "2020-02-25", "close": 19.7667, "volume": 38355.0}, {"date": "2020-02-26", "close": 19.84, "volume": 9141.0}, {"date": "2020-02-27", "close": 19.5667, "volume": 62217.0}, {"date": "2020-02-28", "close": 18.9, "volume": 59916.0}, {"date": "2020-03-02", "close": 18.6667, "volume": 50067.0}, {"date": "2020-03-03", "close": 18.3533, "volume": 75198.0}, {"date": "2020-03-04", "close": 18.4667, "volume": 54399.0}, {"date": "2020-03-05", "close": 17.2733, "volume": 41811.0}, {"date": "2020-03-06", "close": 16.9, "volume": 62616.0}, {"date": "2020-03-09", "close": 13.23, "volume": 50013.0}, {"date": "2020-03-10", "close": 12.8833, "volume": 44109.0}, {"date": "2020-03-11", "close": 11.6, "volume": 77388.0}, {"date": "2020-03-12", "close": 10.1733, "volume": 72306.0}, {"date": "2020-03-13", "close": 9.6333, "volume": 39132.0}, {"date": "2020-03-16", "close": 7.34, "volume": 63051.0}, {"date": "2020-03-17", "close": 6.6133, "volume": 62235.0}, {"date": "2020-03-18", "close": 5.9167, "volume": 64968.0}, {"date": "2020-03-19", "close": 5.96, "volume": 66522.0}, {"date": "2020-03-20", "close": 6.1, "volume": 88335.0}, {"date": "2020-03-23", "close": 5.38, "volume": 42078.0}, {"date": "2020-03-24", "close": 6.62, "volume": 89349.0}, {"date": "2020-03-25", "close": 7.3, "volume": 79506.0}, {"date": "2020-03-26", "close": 7.9933, "volume": 84003.0}, {"date": "2020-03-27", "close": 7.6567, "volume": 90729.0}, {"date": "2020-03-30", "close": 8.0167, "volume": 29892.0}, {"date": "2020-03-31", "close": 8.8667, "volume": 69930.0}, {"date": "2020-04-01", "close": 6.25, "volume": 70572.0}, {"date": "2020-04-02", "close": 6.7733, "volume": 42177.0}, {"date": "2020-04-03", "close": 6.4067, "volume": 43128.0}, {"date": "2020-04-06", "close": 6.9367, "volume": 50133.0}, {"date": "2020-04-07", "close": 6.6667, "volume": 41181.0}, {"date": "2020-04-08", "close": 7.55, "volume": 45174.0}, {"date": "2020-04-09", "close": 8.25, "volume": 45225.0}, {"date": "2020-04-13", "close": 7.82, "volume": 22296.0}, {"date": "2020-04-14", "close": 7.6233, "volume": 27552.0}, {"date": "2020-04-15", "close": 7.1167, "volume": 32025.0}, {"date": "2020-04-16", "close": 6.6467, "volume": 64344.0}, {"date": "2020-04-17", "close": 7.1133, "volume": 30723.0}, {"date": "2020-04-20", "close": 6.9333, "volume": 18864.0}, {"date": "2020-04-21", "close": 6.1667, "volume": 37152.0}, {"date": "2020-04-22", "close": 5.8767, "volume": 62292.0}, {"date": "2020-04-23", "close": 6.1, "volume": 37062.0}, {"date": "2020-04-24", "close": 6.1667, "volume": 15858.0}, {"date": "2020-04-27", "close": 6.6633, "volume": 20568.0}, {"date": "2020-04-28", "close": 6.7833, "volume": 22830.0}, {"date": "2020-04-29", "close": 7.5433, "volume": 50466.0}, {"date": "2020-04-30", "close": 6.67, "volume": 29580.0}, {"date": "2020-05-01", "close": 6.4267, "volume": 33822.0}, {"date": "2020-05-04", "close": 6.2, "volume": 58581.0}, {"date": "2020-05-05", "close": 6.3333, "volume": 66111.0}, {"date": "2020-05-06", "close": 5.6033, "volume": 71670.0}, {"date": "2020-05-07", "close": 5.68, "volume": 42249.0}, {"date": "2020-05-08", "close": 5.8867, "volume": 34644.0}, {"date": "2020-05-11", "close": 5.5733, "volume": 65058.0}, {"date": "2020-05-12", "close": 5.22, "volume": 69768.0}, {"date": "2020-05-13", "close": 5.03, "volume": 61311.0}, {"date": "2020-05-14", "close": 5.2133, "volume": 39237.0}, {"date": "2020-05-15", "close": 4.9933, "volume": 62256.0}, {"date": "2020-05-18", "close": 6.06, "volume": 73788.0}, {"date": "2020-05-19", "close": 5.95, "volume": 29016.0}, {"date": "2020-05-20", "close": 6.0767, "volume": 70878.0}, {"date": "2020-05-21", "close": 5.89, "volume": 21474.0}, {"date": "2020-05-22", "close": 5.89, "volume": 18687.0}, {"date": "2020-05-26", "close": 6.35, "volume": 74394.0}, {"date": "2020-05-27", "close": 6.6633, "volume": 43884.0}, {"date": "2020-05-28", "close": 7.6733, "volume": 99273.0}, {"date": "2020-05-29", "close": 7.0267, "volume": 38358.0}, {"date": "2020-06-01", "close": 6.8567, "volume": 52215.0}, {"date": "2020-06-02", "close": 6.6833, "volume": 47127.0}, {"date": "2020-06-03", "close": 7.1733, "volume": 81060.0}, {"date": "2020-06-04", "close": 8.4233, "volume": 188562.0}, {"date": "2020-06-05", "close": 9.57, "volume": 214428.0}, {"date": "2020-06-08", "close": 10.88, "volume": 120846.0}, {"date": "2020-06-09", "close": 10.4367, "volume": 94056.0}, {"date": "2020-06-10", "close": 9.9667, "volume": 72960.0}, {"date": "2020-06-11", "close": 7.92, "volume": 64827.0}, {"date": "2020-06-12", "close": 8.67, "volume": 50592.0}, {"date": "2020-06-15", "close": 9.2233, "volume": 77124.0}, {"date": "2020-06-16", "close": 8.8933, "volume": 46497.0}, {"date": "2020-06-17", "close": 8.5, "volume": 30498.0}, {"date": "2020-06-18", "close": 8.1667, "volume": 30936.0}, {"date": "2020-06-19", "close": 7.8067, "volume": 63945.0}, {"date": "2020-06-22", "close": 8.0333, "volume": 29910.0}, {"date": "2020-06-23", "close": 8.1367, "volume": 35562.0}, {"date": "2020-06-24", "close": 8.0233, "volume": 48741.0}, {"date": "2020-06-25", "close": 8.0, "volume": 39573.0}, {"date": "2020-06-26", "close": 7.45, "volume": 60594.0}, {"date": "2020-06-29", "close": 8.23, "volume": 29814.0}, {"date": "2020-06-30", "close": 8.0933, "volume": 39024.0}, {"date": "2020-07-01", "close": 7.8033, "volume": 23799.0}, {"date": "2020-07-02", "close": 7.3367, "volume": 36342.0}, {"date": "2020-07-06", "close": 7.2333, "volume": 28413.0}, {"date": "2020-07-07", "close": 6.7433, "volume": 61683.0}, {"date": "2020-07-08", "close": 6.9233, "volume": 24063.0}, {"date": "2020-07-09", "close": 6.7767, "volume": 28332.0}, {"date": "2020-07-10", "close": 7.62, "volume": 38139.0}, {"date": "2020-07-13", "close": 6.9, "volume": 42750.0}, {"date": "2020-07-14", "close": 7.33, "volume": 20313.0}, {"date": "2020-07-15", "close": 7.5, "volume": 85443.0}, {"date": "2020-07-16", "close": 7.63, "volume": 26637.0}, {"date": "2020-07-17", "close": 7.4167, "volume": 25392.0}, {"date": "2020-07-20", "close": 6.9667, "volume": 20901.0}, {"date": "2020-07-21", "close": 7.3767, "volume": 23067.0}, {"date": "2020-07-22", "close": 7.4433, "volume": 31509.0}, {"date": "2020-07-23", "close": 7.4, "volume": 20061.0}, {"date": "2020-07-24", "close": 7.4033, "volume": 17604.0}, {"date": "2020-07-27", "close": 7.1667, "volume": 22182.0}, {"date": "2020-07-28", "close": 6.86, "volume": 20718.0}, {"date": "2020-07-29", "close": 6.7833, "volume": 44853.0}, {"date": "2020-07-30", "close": 6.8767, "volume": 40452.0}, {"date": "2020-07-31", "close": 6.5, "volume": 43512.0}, {"date": "2020-08-03", "close": 7.2633, "volume": 52233.0}, {"date": "2020-08-04", "close": 6.8167, "volume": 28800.0}, {"date": "2020-08-05", "close": 9.3667, "volume": 182346.0}, {"date": "2020-08-06", "close": 8.865, "volume": 97557.0}, {"date": "2020-08-07", "close": 8.6133, "volume": 22896.0}, {"date": "2020-08-10", "close": 9.0, "volume": 38385.0}, {"date": "2020-08-11", "close": 8.7733, "volume": 24612.0}, {"date": "2020-08-12", "close": 8.6933, "volume": 11772.0}, {"date": "2020-08-13", "close": 8.7, "volume": 27525.0}, {"date": "2020-08-14", "close": 8.2333, "volume": 15234.0}, {"date": "2020-08-17", "close": 8.26, "volume": 14862.0}, {"date": "2020-08-18", "close": 8.05, "volume": 23007.0}, {"date": "2020-08-19", "close": 8.17, "volume": 7980.0}, {"date": "2020-08-20", "close": 7.7333, "volume": 31278.0}, {"date": "2020-08-21", "close": 7.4, "volume": 34137.0}, {"date": "2020-08-24", "close": 6.8033, "volume": 57345.0}, {"date": "2020-08-25", "close": 6.6867, "volume": 43644.0}, {"date": "2020-08-26", "close": 6.8167, "volume": 32124.0}, {"date": "2020-08-27", "close": 7.1433, "volume": 28524.0}, {"date": "2020-08-28", "close": 7.4033, "volume": 37707.0}, {"date": "2020-08-31", "close": 7.1267, "volume": 40719.0}, {"date": "2020-09-01", "close": 7.3333, "volume": 17916.0}, {"date": "2020-09-02", "close": 7.2767, "volume": 28107.0}, {"date": "2020-09-03", "close": 7.1833, "volume": 13410.0}, {"date": "2020-09-04", "close": 7.03, "volume": 7230.0}, {"date": "2020-09-08", "close": 6.8067, "volume": 23172.0}, {"date": "2020-09-09", "close": 6.7167, "volume": 34134.0}, {"date": "2020-09-10", "close": 6.8333, "volume": 15648.0}, {"date": "2020-09-11", "close": 6.7067, "volume": 11592.0}, {"date": "2020-09-14", "close": 6.8033, "volume": 26445.0}, {"date": "2020-09-15", "close": 6.7233, "volume": 27495.0}, {"date": "2020-09-16", "close": 6.76, "volume": 25824.0}, {"date": "2020-09-17", "close": 6.7133, "volume": 21969.0}, {"date": "2020-09-18", "close": 6.7633, "volume": 39486.0}, {"date": "2020-09-21", "close": 6.32, "volume": 55569.0}, {"date": "2020-09-22", "close": 6.3333, "volume": 63879.0}, {"date": "2020-09-23", "close": 6.2967, "volume": 20685.0}, {"date": "2020-09-24", "close": 6.24, "volume": 22389.0}, {"date": "2020-09-25", "close": 6.3133, "volume": 17610.0}, {"date": "2020-09-28", "close": 6.21, "volume": 29904.0}, {"date": "2020-09-29", "close": 6.3167, "volume": 4020.0}, {"date": "2020-09-30", "close": 6.15, "volume": 65661.0}, {"date": "2020-10-01", "close": 6.2033, "volume": 31299.0}, {"date": "2020-10-02", "close": 6.2233, "volume": 66144.0}, {"date": "2020-10-05", "close": 6.2233, "volume": 47391.0}, {"date": "2020-10-06", "close": 6.3567, "volume": 20031.0}, {"date": "2020-10-07", "close": 6.4, "volume": 24489.0}, {"date": "2020-10-08", "close": 6.7733, "volume": 34923.0}, {"date": "2020-10-09", "close": 6.83, "volume": 18312.0}, {"date": "2020-10-12", "close": 6.9667, "volume": 41490.0}, {"date": "2020-10-13", "close": 6.8667, "volume": 35631.0}, {"date": "2020-10-14", "close": 6.8833, "volume": 27393.0}, {"date": "2020-10-15", "close": 6.87, "volume": 15834.0}, {"date": "2020-10-16", "close": 6.8367, "volume": 25722.0}, {"date": "2020-10-19", "close": 7.1933, "volume": 66060.0}, {"date": "2020-10-20", "close": 7.4533, "volume": 47943.0}, {"date": "2020-10-21", "close": 7.56, "volume": 27135.0}, {"date": "2020-10-22", "close": 7.6033, "volume": 27543.0}, {"date": "2020-10-23", "close": 7.5733, "volume": 20124.0}, {"date": "2020-10-26", "close": 7.3633, "volume": 33921.0}, {"date": "2020-10-27", "close": 7.3867, "volume": 13800.0}, {"date": "2020-10-28", "close": 7.26, "volume": 27654.0}, {"date": "2020-10-29", "close": 7.19, "volume": 23526.0}, {"date": "2020-10-30", "close": 7.07, "volume": 32229.0}, {"date": "2020-11-02", "close": 7.3283, "volume": 20208.0}, {"date": "2020-11-03", "close": 7.7967, "volume": 40245.0}, {"date": "2020-11-04", "close": 7.3467, "volume": 16797.0}, {"date": "2020-11-05", "close": 7.37, "volume": 16407.0}, {"date": "2020-11-06", "close": 7.3367, "volume": 28377.0}, {"date": "2020-11-09", "close": 8.6567, "volume": 79413.0}, {"date": "2020-11-10", "close": 9.5667, "volume": 69477.0}, {"date": "2020-11-11", "close": 9.41, "volume": 37632.0}, {"date": "2020-11-12", "close": 8.7867, "volume": 38847.0}, {"date": "2020-11-13", "close": 9.0467, "volume": 18813.0}, {"date": "2020-11-16", "close": 9.6333, "volume": 30027.0}, {"date": "2020-11-17", "close": 9.62, "volume": 21996.0}, {"date": "2020-11-18", "close": 9.6667, "volume": 35616.0}, {"date": "2020-11-19", "close": 9.6567, "volume": 9807.0}, {"date": "2020-11-20", "close": 9.5433, "volume": 15996.0}, {"date": "2020-11-23", "close": 9.7667, "volume": 17406.0}, {"date": "2020-11-24", "close": 10.9267, "volume": 48819.0}, {"date": "2020-11-25", "close": 10.8467, "volume": 34899.0}, {"date": "2020-11-27", "close": 10.5967, "volume": 24522.0}, {"date": "2020-11-30", "close": 10.7367, "volume": 32727.0}, {"date": "2020-12-01", "close": 11.0167, "volume": 39966.0}, {"date": "2020-12-02", "close": 11.21, "volume": 16509.0}, {"date": "2020-12-03", "close": 12.2033, "volume": 29094.0}, {"date": "2020-12-04", "close": 13.6367, "volume": 33432.0}, {"date": "2020-12-07", "close": 13.3833, "volume": 48249.0}, {"date": "2020-12-08", "close": 13.2667, "volume": 77841.0}, {"date": "2020-12-09", "close": 13.24, "volume": 40239.0}, {"date": "2020-12-10", "close": 13.39, "volume": 75690.0}, {"date": "2020-12-11", "close": 13.0733, "volume": 42435.0}, {"date": "2020-12-14", "close": 12.3933, "volume": 30183.0}, {"date": "2020-12-15", "close": 11.8467, "volume": 46518.0}, {"date": "2020-12-16", "close": 10.7033, "volume": 65958.0}, {"date": "2020-12-17", "close": 10.8567, "volume": 54096.0}, {"date": "2020-12-18", "close": 11.46, "volume": 208296.0}, {"date": "2020-12-21", "close": 11.0533, "volume": 52842.0}, {"date": "2020-12-22", "close": 10.7, "volume": 63786.0}, {"date": "2020-12-23", "close": 10.9, "volume": 48738.0}, {"date": "2020-12-24", "close": 10.9967, "volume": 5289.0}, {"date": "2020-12-28", "close": 11.8367, "volume": 56334.0}, {"date": "2020-12-29", "close": 11.4433, "volume": 24105.0}, {"date": "2020-12-30", "close": 11.1667, "volume": 17235.0}, {"date": "2020-12-31", "close": 10.1533, "volume": 56310.0}, {"date": "2021-01-04", "close": 10.1633, "volume": 23316.0}, {"date": "2021-01-05", "close": 10.1867, "volume": 21903.0}, {"date": "2021-01-06", "close": 10.88, "volume": 41865.0}, {"date": "2021-01-07", "close": 10.92, "volume": 34317.0}, {"date": "2021-01-08", "close": 10.6833, "volume": 20019.0}, {"date": "2021-01-11", "close": 10.41, "volume": 20604.0}, {"date": "2021-01-12", "close": 11.1967, "volume": 26499.0}, {"date": "2021-01-13", "close": 10.5333, "volume": 20751.0}, {"date": "2021-01-14", "close": 10.8067, "volume": 23847.0}, {"date": "2021-01-15", "close": 12.0167, "volume": 56619.0}, {"date": "2021-01-19", "close": 12.0, "volume": 32274.0}, {"date": "2021-01-20", "close": 11.6667, "volume": 32562.0}, {"date": "2021-01-21", "close": 10.6567, "volume": 268173.0}, {"date": "2021-01-22", "close": 10.1667, "volume": 88044.0}, {"date": "2021-01-25", "close": 9.6933, "volume": 236205.0}, {"date": "2021-01-26", "close": 9.2833, "volume": 71787.0}, {"date": "2021-01-27", "close": 9.0267, "volume": 69036.0}, {"date": "2021-01-28", "close": 9.4033, "volume": 36444.0}, {"date": "2021-01-29", "close": 9.24, "volume": 38208.0}, {"date": "2021-02-01", "close": 9.4967, "volume": 33774.0}, {"date": "2021-02-02", "close": 10.22, "volume": 28293.0}, {"date": "2021-02-03", "close": 10.5333, "volume": 22566.0}, {"date": "2021-02-04", "close": 11.01, "volume": 34299.0}, {"date": "2021-02-05", "close": 11.2333, "volume": 30312.0}, {"date": "2021-02-08", "close": 11.5067, "volume": 23616.0}, {"date": "2021-02-09", "close": 11.51, "volume": 9984.0}, {"date": "2021-02-10", "close": 11.2333, "volume": 17787.0}, {"date": "2021-02-11", "close": 11.0067, "volume": 24405.0}, {"date": "2021-02-12", "close": 11.3033, "volume": 26610.0}, {"date": "2021-02-16", "close": 11.0633, "volume": 32673.0}, {"date": "2021-02-17", "close": 10.8733, "volume": 23247.0}, {"date": "2021-02-18", "close": 11.1767, "volume": 30762.0}, {"date": "2021-02-19", "close": 11.6567, "volume": 37086.0}, {"date": "2021-02-22", "close": 11.4667, "volume": 30828.0}, {"date": "2021-02-23", "close": 11.7633, "volume": 38682.0}, {"date": "2021-02-24", "close": 11.7567, "volume": 50769.0}, {"date": "2021-02-25", "close": 11.0, "volume": 45444.0}, {"date": "2021-02-26", "close": 10.7667, "volume": 42141.0}, {"date": "2021-03-01", "close": 11.0467, "volume": 47760.0}, {"date": "2021-03-02", "close": 11.27, "volume": 64617.0}, {"date": "2021-03-03", "close": 11.7267, "volume": 35385.0}, {"date": "2021-03-04", "close": 11.4067, "volume": 47397.0}, {"date": "2021-03-05", "close": 11.63, "volume": 27720.0}, {"date": "2021-03-08", "close": 12.0, "volume": 41103.0}, {"date": "2021-03-09", "close": 11.62, "volume": 42987.0}, {"date": "2021-03-10", "close": 11.4467, "volume": 33456.0}, {"date": "2021-03-11", "close": 11.7133, "volume": 26310.0}, {"date": "2021-03-12", "close": 11.8867, "volume": 45498.0}, {"date": "2021-03-15", "close": 12.4333, "volume": 35583.0}, {"date": "2021-03-16", "close": 11.7833, "volume": 28281.0}, {"date": "2021-03-17", "close": 14.6967, "volume": 352242.0}, {"date": "2021-03-18", "close": 14.3333, "volume": 142899.0}, {"date": "2021-03-19", "close": 14.2233, "volume": 125364.0}, {"date": "2021-03-22", "close": 14.2167, "volume": 57249.0}, {"date": "2021-03-23", "close": 14.2067, "volume": 56475.0}, {"date": "2021-03-24", "close": 14.18, "volume": 55677.0}, {"date": "2021-03-25", "close": 14.2167, "volume": 36420.0}, {"date": "2021-03-26", "close": 14.3067, "volume": 32286.0}, {"date": "2021-03-29", "close": 14.27, "volume": 57015.0}, {"date": "2021-03-30", "close": 14.3333, "volume": 73983.0}, {"date": "2021-03-31", "close": 14.4867, "volume": 97212.0}, {"date": "2021-04-01", "close": 14.2633, "volume": 26028.0}, {"date": "2021-04-05", "close": 14.2633, "volume": 15636.0}, {"date": "2021-04-06", "close": 14.2033, "volume": 26436.0}, {"date": "2021-04-07", "close": 14.12, "volume": 23937.0}, {"date": "2021-04-08", "close": 14.21, "volume": 23166.0}, {"date": "2021-04-09", "close": 14.5267, "volume": 15252.0}, {"date": "2021-04-12", "close": 14.2067, "volume": 7266.0}, {"date": "2021-04-13", "close": 14.1767, "volume": 13512.0}, {"date": "2021-04-14", "close": 14.1633, "volume": 18282.0}, {"date": "2021-04-15", "close": 14.1433, "volume": 18603.0}, {"date": "2021-04-16", "close": 14.17, "volume": 11355.0}, {"date": "2021-04-19", "close": 14.1767, "volume": 19347.0}, {"date": "2021-04-20", "close": 14.3333, "volume": 32895.0}, {"date": "2021-04-21", "close": 14.38, "volume": 9318.0}, {"date": "2021-04-22", "close": 14.3033, "volume": 11676.0}, {"date": "2021-04-23", "close": 14.2467, "volume": 17925.0}, {"date": "2021-04-26", "close": 14.3533, "volume": 19971.0}, {"date": "2021-04-27", "close": 14.5667, "volume": 49428.0}, {"date": "2021-04-28", "close": 14.4833, "volume": 11985.0}, {"date": "2021-04-29", "close": 14.41, "volume": 15099.0}, {"date": "2021-04-30", "close": 14.2733, "volume": 23481.0}, {"date": "2021-05-03", "close": 14.2667, "volume": 27945.0}, {"date": "2021-05-04", "close": 14.0067, "volume": 45798.0}, {"date": "2021-05-05", "close": 14.0233, "volume": 34503.0}, {"date": "2021-05-06", "close": 14.0033, "volume": 33963.0}, {"date": "2021-05-07", "close": 14.0867, "volume": 42027.0}, {"date": "2021-05-10", "close": 15.3133, "volume": 69336.0}, {"date": "2021-05-11", "close": 15.3733, "volume": 33474.0}, {"date": "2021-05-12", "close": 14.4333, "volume": 30144.0}, {"date": "2021-05-13", "close": 14.5833, "volume": 48768.0}, {"date": "2021-05-14", "close": 15.2533, "volume": 48921.0}, {"date": "2021-05-17", "close": 14.6667, "volume": 19599.0}, {"date": "2021-05-18", "close": 14.7133, "volume": 19248.0}, {"date": "2021-05-19", "close": 14.7, "volume": 25179.0}, {"date": "2021-05-20", "close": 14.6833, "volume": 14844.0}, {"date": "2021-05-21", "close": 14.5967, "volume": 21000.0}, {"date": "2021-05-24", "close": 15.2833, "volume": 53208.0}, {"date": "2021-05-25", "close": 14.8067, "volume": 18846.0}, {"date": "2021-05-26", "close": 15.0167, "volume": 24015.0}, {"date": "2021-05-27", "close": 14.8633, "volume": 35067.0}, {"date": "2021-05-28", "close": 14.7833, "volume": 17523.0}, {"date": "2021-06-01", "close": 14.9833, "volume": 22944.0}, {"date": "2021-06-02", "close": 14.9333, "volume": 24675.0}, {"date": "2021-06-03", "close": 14.8267, "volume": 24795.0}, {"date": "2021-06-04", "close": 14.89, "volume": 18630.0}, {"date": "2021-06-07", "close": 15.0433, "volume": 19860.0}, {"date": "2021-06-08", "close": 15.2233, "volume": 14949.0}, {"date": "2021-06-09", "close": 15.13, "volume": 3834.0}, {"date": "2021-06-10", "close": 15.1667, "volume": 12798.0}, {"date": "2021-06-11", "close": 15.26, "volume": 9501.0}, {"date": "2021-06-14", "close": 15.2133, "volume": 10536.0}, {"date": "2021-06-15", "close": 15.1833, "volume": 10887.0}, {"date": "2021-06-16", "close": 15.2367, "volume": 12174.0}, {"date": "2021-06-17", "close": 14.8467, "volume": 16593.0}, {"date": "2021-06-18", "close": 14.5367, "volume": 33540.0}, {"date": "2021-06-21", "close": 14.7667, "volume": 15513.0}, {"date": "2021-06-22", "close": 14.7933, "volume": 12345.0}, {"date": "2021-06-23", "close": 14.8367, "volume": 11862.0}, {"date": "2021-06-24", "close": 14.8933, "volume": 13395.0}, {"date": "2021-06-25", "close": 14.2933, "volume": 216663.0}, {"date": "2021-06-28", "close": 13.7867, "volume": 25932.0}, {"date": "2021-06-29", "close": 13.97, "volume": 28425.0}, {"date": "2021-06-30", "close": 14.2867, "volume": 97107.0}, {"date": "2021-07-01", "close": 14.0267, "volume": 19137.0}, {"date": "2021-07-02", "close": 14.0033, "volume": 37893.0}, {"date": "2021-07-06", "close": 14.01, "volume": 25986.0}, {"date": "2021-07-07", "close": 14.0, "volume": 56328.0}, {"date": "2021-07-08", "close": 14.07, "volume": 27516.0}, {"date": "2021-07-09", "close": 14.3067, "volume": 68919.0}, {"date": "2021-07-12", "close": 14.44, "volume": 16563.0}, {"date": "2021-07-13", "close": 14.17, "volume": 4131.0}, {"date": "2021-07-14", "close": 14.02, "volume": 12294.0}, {"date": "2021-07-15", "close": 14.1333, "volume": 27828.0}, {"date": "2021-07-16", "close": 14.0033, "volume": 20919.0}, {"date": "2021-07-19", "close": 14.0, "volume": 13542.0}, {"date": "2021-07-20", "close": 14.0, "volume": 32919.0}, {"date": "2021-07-21", "close": 13.99, "volume": 8286.0}, {"date": "2021-07-22", "close": 14.0, "volume": 6465.0}, {"date": "2021-07-23", "close": 13.96, "volume": 7047.0}, {"date": "2021-07-26", "close": 14.1667, "volume": 24585.0}, {"date": "2021-07-27", "close": 14.0433, "volume": 5619.0}, {"date": "2021-07-28", "close": 14.0767, "volume": 10422.0}, {"date": "2021-07-29", "close": 13.8, "volume": 17856.0}, {"date": "2021-07-30", "close": 13.8667, "volume": 35391.0}, {"date": "2021-08-02", "close": 14.0133, "volume": 22071.0}, {"date": "2021-08-03", "close": 13.89, "volume": 24216.0}, {"date": "2021-08-04", "close": 13.7767, "volume": 11679.0}, {"date": "2021-08-05", "close": 13.82, "volume": 14616.0}, {"date": "2021-08-06", "close": 13.77, "volume": 31608.0}, {"date": "2021-08-09", "close": 13.7567, "volume": 33594.0}, {"date": "2021-08-10", "close": 13.76, "volume": 12711.0}, {"date": "2021-08-11", "close": 12.8633, "volume": 63072.0}, {"date": "2021-08-12", "close": 12.5367, "volume": 50790.0}, {"date": "2021-08-13", "close": 12.46, "volume": 23937.0}, {"date": "2021-08-16", "close": 12.4933, "volume": 34542.0}, {"date": "2021-08-17", "close": 12.3167, "volume": 17640.0}, {"date": "2021-08-18", "close": 12.3067, "volume": 24987.0}, {"date": "2021-08-19", "close": 12.3667, "volume": 37458.0}, {"date": "2021-08-20", "close": 12.3, "volume": 12771.0}, {"date": "2021-08-23", "close": 12.5567, "volume": 22017.0}, {"date": "2021-08-24", "close": 12.5667, "volume": 14901.0}, {"date": "2021-08-25", "close": 12.34, "volume": 88098.0}, {"date": "2021-08-26", "close": 12.7, "volume": 63972.0}, {"date": "2021-08-27", "close": 12.9, "volume": 34911.0}, {"date": "2021-08-30", "close": 12.6367, "volume": 39912.0}, {"date": "2021-08-31", "close": 12.55, "volume": 29889.0}, {"date": "2021-09-01", "close": 12.3367, "volume": 33411.0}, {"date": "2021-09-02", "close": 12.61, "volume": 15045.0}, {"date": "2021-09-03", "close": 12.6233, "volume": 26112.0}, {"date": "2021-09-07", "close": 12.4267, "volume": 12465.0}, {"date": "2021-09-08", "close": 12.4633, "volume": 16215.0}, {"date": "2021-09-09", "close": 12.3667, "volume": 18525.0}, {"date": "2021-09-10", "close": 12.3333, "volume": 23589.0}, {"date": "2021-09-13", "close": 12.4333, "volume": 15672.0}, {"date": "2021-09-14", "close": 12.4033, "volume": 30441.0}, {"date": "2021-09-15", "close": 12.4633, "volume": 12540.0}, {"date": "2021-09-16", "close": 12.45, "volume": 5151.0}, {"date": "2021-09-17", "close": 12.0033, "volume": 234876.0}, {"date": "2021-09-20", "close": 12.0033, "volume": 28626.0}, {"date": "2021-09-21", "close": 12.14, "volume": 9621.0}, {"date": "2021-09-22", "close": 12.2133, "volume": 6660.0}, {"date": "2021-09-23", "close": 12.39, "volume": 23574.0}, {"date": "2021-09-24", "close": 12.4, "volume": 8031.0}, {"date": "2021-09-27", "close": 12.42, "volume": 5535.0}, {"date": "2021-09-28", "close": 12.4733, "volume": 40323.0}, {"date": "2021-09-29", "close": 12.5167, "volume": 27810.0}, {"date": "2021-09-30", "close": 12.3967, "volume": 11985.0}, {"date": "2021-10-01", "close": 12.81, "volume": 19809.0}, {"date": "2021-10-04", "close": 12.64, "volume": 12798.0}, {"date": "2021-10-05", "close": 12.7933, "volume": 12279.0}, {"date": "2021-10-06", "close": 12.7267, "volume": 10974.0}, {"date": "2021-10-07", "close": 12.7367, "volume": 8271.0}, {"date": "2021-10-08", "close": 12.82, "volume": 14361.0}, {"date": "2021-10-11", "close": 12.7867, "volume": 13137.0}, {"date": "2021-10-12", "close": 12.9133, "volume": 6102.0}, {"date": "2021-10-13", "close": 12.8633, "volume": 11073.0}, {"date": "2021-10-14", "close": 13.84, "volume": 57870.0}, {"date": "2021-10-15", "close": 13.57, "volume": 55878.0}, {"date": "2021-10-18", "close": 13.3367, "volume": 37395.0}, {"date": "2021-10-19", "close": 13.4, "volume": 84363.0}, {"date": "2021-10-20", "close": 13.3733, "volume": 62742.0}, {"date": "2021-10-21", "close": 13.3667, "volume": 52902.0}, {"date": "2021-10-22", "close": 13.3567, "volume": 10479.0}, {"date": "2021-10-25", "close": 13.5567, "volume": 12831.0}, {"date": "2021-10-26", "close": 13.5333, "volume": 7878.0}, {"date": "2021-10-27", "close": 12.9767, "volume": 27135.0}, {"date": "2021-10-28", "close": 13.3833, "volume": 13881.0}, {"date": "2021-10-29", "close": 13.5033, "volume": 23007.0}, {"date": "2021-11-01", "close": 13.5333, "volume": 31845.0}, {"date": "2021-11-02", "close": 13.4, "volume": 8100.0}, {"date": "2021-11-03", "close": 13.7467, "volume": 33603.0}, {"date": "2021-11-04", "close": 13.4733, "volume": 16968.0}, {"date": "2021-11-05", "close": 13.62, "volume": 53211.0}, {"date": "2021-11-08", "close": 13.24, "volume": 57495.0}, {"date": "2021-11-09", "close": 13.2167, "volume": 16092.0}, {"date": "2021-11-10", "close": 13.2167, "volume": 44514.0}, {"date": "2021-11-11", "close": 13.14, "volume": 38331.0}, {"date": "2021-11-12", "close": 13.2333, "volume": 37323.0}, {"date": "2021-11-15", "close": 13.2033, "volume": 23268.0}, {"date": "2021-11-16", "close": 13.2, "volume": 20670.0}, {"date": "2021-11-17", "close": 12.9333, "volume": 28149.0}, {"date": "2021-11-18", "close": 12.9667, "volume": 16800.0}, {"date": "2021-11-19", "close": 12.9233, "volume": 13341.0}, {"date": "2021-11-22", "close": 12.8367, "volume": 35934.0}, {"date": "2021-11-23", "close": 12.7433, "volume": 38466.0}, {"date": "2021-11-24", "close": 12.75, "volume": 25065.0}, {"date": "2021-11-26", "close": 12.3867, "volume": 23550.0}, {"date": "2021-11-29", "close": 11.9, "volume": 23544.0}, {"date": "2021-11-30", "close": 11.4167, "volume": 45369.0}, {"date": "2021-12-01", "close": 11.5633, "volume": 22857.0}, {"date": "2021-12-02", "close": 12.3333, "volume": 63567.0}, {"date": "2021-12-03", "close": 12.0, "volume": 31560.0}, {"date": "2021-12-06", "close": 12.2667, "volume": 24471.0}, {"date": "2021-12-07", "close": 12.3867, "volume": 33603.0}, {"date": "2021-12-08", "close": 12.4267, "volume": 7545.0}, {"date": "2021-12-09", "close": 11.7667, "volume": 11925.0}, {"date": "2021-12-10", "close": 11.6733, "volume": 31524.0}, {"date": "2021-12-13", "close": 11.5833, "volume": 20745.0}, {"date": "2021-12-14", "close": 11.94, "volume": 33267.0}, {"date": "2021-12-15", "close": 12.0533, "volume": 40158.0}, {"date": "2021-12-16", "close": 11.84, "volume": 55455.0}, {"date": "2021-12-17", "close": 11.6667, "volume": 42231.0}, {"date": "2021-12-20", "close": 11.65, "volume": 27117.0}, {"date": "2021-12-21", "close": 11.8333, "volume": 19971.0}, {"date": "2021-12-22", "close": 12.0, "volume": 31362.0}, {"date": "2021-12-23", "close": 12.33, "volume": 44391.0}, {"date": "2021-12-27", "close": 12.4333, "volume": 53184.0}, {"date": "2021-12-28", "close": 12.6033, "volume": 32736.0}, {"date": "2021-12-29", "close": 12.6933, "volume": 10575.0}, {"date": "2021-12-30", "close": 12.3433, "volume": 15408.0}, {"date": "2021-12-31", "close": 12.55, "volume": 7797.0}, {"date": "2022-01-03", "close": 12.1333, "volume": 17376.0}, {"date": "2022-01-04", "close": 12.0267, "volume": 12324.0}, {"date": "2022-01-05", "close": 12.3, "volume": 23262.0}, {"date": "2022-01-06", "close": 12.3867, "volume": 10911.0}, {"date": "2022-01-07", "close": 12.27, "volume": 18246.0}, {"date": "2022-01-10", "close": 12.16, "volume": 25584.0}, {"date": "2022-01-11", "close": 12.13, "volume": 11475.0}, {"date": "2022-01-12", "close": 12.15, "volume": 39279.0}, {"date": "2022-01-13", "close": 12.1933, "volume": 13155.0}, {"date": "2022-01-14", "close": 12.0667, "volume": 34917.0}, {"date": "2022-01-18", "close": 11.75, "volume": 45981.0}, {"date": "2022-01-19", "close": 11.8667, "volume": 36204.0}, {"date": "2022-01-20", "close": 11.7533, "volume": 26667.0}, {"date": "2022-01-21", "close": 11.67, "volume": 25443.0}, {"date": "2022-01-24", "close": 11.65, "volume": 29961.0}, {"date": "2022-01-25", "close": 11.49, "volume": 12336.0}, {"date": "2022-01-26", "close": 11.8267, "volume": 59406.0}, {"date": "2022-01-27", "close": 11.7033, "volume": 27336.0}, {"date": "2022-01-28", "close": 11.59, "volume": 10263.0}, {"date": "2022-01-31", "close": 11.9233, "volume": 17727.0}, {"date": "2022-02-01", "close": 11.73, "volume": 19128.0}, {"date": "2022-02-02", "close": 11.6333, "volume": 20274.0}, {"date": "2022-02-03", "close": 11.6667, "volume": 21033.0}, {"date": "2022-02-04", "close": 11.7267, "volume": 13494.0}, {"date": "2022-02-07", "close": 11.6633, "volume": 23877.0}, {"date": "2022-02-08", "close": 11.7133, "volume": 21099.0}, {"date": "2022-02-09", "close": 11.8, "volume": 32910.0}, {"date": "2022-02-10", "close": 11.72, "volume": 34305.0}, {"date": "2022-02-11", "close": 11.7033, "volume": 19995.0}, {"date": "2022-02-14", "close": 11.74, "volume": 37518.0}, {"date": "2022-02-15", "close": 11.8333, "volume": 37092.0}, {"date": "2022-02-16", "close": 11.9167, "volume": 13488.0}, {"date": "2022-02-17", "close": 11.7867, "volume": 16314.0}, {"date": "2022-02-18", "close": 11.8333, "volume": 12423.0}, {"date": "2022-02-22", "close": 11.6533, "volume": 20127.0}, {"date": "2022-02-23", "close": 11.64, "volume": 16362.0}, {"date": "2022-02-24", "close": 11.4667, "volume": 19821.0}, {"date": "2022-02-25", "close": 11.6333, "volume": 19611.0}, {"date": "2022-02-28", "close": 11.6533, "volume": 24090.0}, {"date": "2022-03-01", "close": 11.5033, "volume": 17745.0}, {"date": "2022-03-02", "close": 11.7933, "volume": 13995.0}, {"date": "2022-03-03", "close": 11.7667, "volume": 12045.0}, {"date": "2022-03-04", "close": 11.7, "volume": 39753.0}, {"date": "2022-03-07", "close": 11.3533, "volume": 37287.0}, {"date": "2022-03-08", "close": 11.02, "volume": 25641.0}, {"date": "2022-03-09", "close": 11.1167, "volume": 20244.0}, {"date": "2022-03-10", "close": 11.1167, "volume": 23265.0}, {"date": "2022-03-11", "close": 11.0233, "volume": 19287.0}, {"date": "2022-03-14", "close": 11.09, "volume": 36156.0}, {"date": "2022-03-15", "close": 11.09, "volume": 15150.0}, {"date": "2022-03-16", "close": 11.06, "volume": 42048.0}, {"date": "2022-03-17", "close": 11.0667, "volume": 103062.0}, {"date": "2022-03-18", "close": 11.4267, "volume": 132807.0}, {"date": "2022-03-21", "close": 10.8533, "volume": 72549.0}, {"date": "2022-03-22", "close": 11.0133, "volume": 49926.0}, {"date": "2022-03-23", "close": 10.9333, "volume": 24075.0}, {"date": "2022-03-24", "close": 10.96, "volume": 25437.0}, {"date": "2022-03-25", "close": 11.0333, "volume": 51543.0}, {"date": "2022-03-28", "close": 10.9333, "volume": 14766.0}, {"date": "2022-03-29", "close": 10.8667, "volume": 21321.0}, {"date": "2022-03-30", "close": 10.75, "volume": 25080.0}, {"date": "2022-03-31", "close": 10.73, "volume": 29103.0}, {"date": "2022-04-01", "close": 10.7867, "volume": 28815.0}, {"date": "2022-04-04", "close": 10.7233, "volume": 25197.0}, {"date": "2022-04-05", "close": 10.7133, "volume": 23637.0}, {"date": "2022-04-06", "close": 10.83, "volume": 24723.0}, {"date": "2022-04-07", "close": 10.6733, "volume": 25185.0}, {"date": "2022-04-08", "close": 10.7733, "volume": 21381.0}, {"date": "2022-04-11", "close": 10.7733, "volume": 36180.0}, {"date": "2022-04-12", "close": 10.8167, "volume": 32181.0}, {"date": "2022-04-13", "close": 10.77, "volume": 34587.0}, {"date": "2022-04-14", "close": 10.7433, "volume": 39348.0}, {"date": "2022-04-18", "close": 10.72, "volume": 29544.0}, {"date": "2022-04-19", "close": 10.7833, "volume": 38088.0}, {"date": "2022-04-20", "close": 10.92, "volume": 32586.0}, {"date": "2022-04-21", "close": 10.98, "volume": 30066.0}, {"date": "2022-04-22", "close": 10.7367, "volume": 34734.0}, {"date": "2022-04-25", "close": 10.52, "volume": 62592.0}, {"date": "2022-04-26", "close": 10.3367, "volume": 43887.0}, {"date": "2022-04-27", "close": 10.22, "volume": 55419.0}, {"date": "2022-04-28", "close": 10.37, "volume": 65850.0}, {"date": "2022-04-29", "close": 10.3667, "volume": 70476.0}, {"date": "2022-05-02", "close": 10.3867, "volume": 30204.0}, {"date": "2022-05-03", "close": 10.4967, "volume": 30270.0}, {"date": "2022-05-04", "close": 11.0533, "volume": 45879.0}, {"date": "2022-05-05", "close": 10.6467, "volume": 26958.0}, {"date": "2022-05-06", "close": 10.5367, "volume": 21669.0}, {"date": "2022-05-09", "close": 10.59, "volume": 38139.0}, {"date": "2022-05-10", "close": 10.7233, "volume": 57699.0}, {"date": "2022-05-11", "close": 10.5667, "volume": 46704.0}, {"date": "2022-05-12", "close": 10.5533, "volume": 61659.0}, {"date": "2022-05-13", "close": 10.55, "volume": 64863.0}, {"date": "2022-05-16", "close": 10.56, "volume": 45351.0}, {"date": "2022-05-17", "close": 10.5667, "volume": 21090.0}, {"date": "2022-05-18", "close": 10.1867, "volume": 43476.0}, {"date": "2022-05-19", "close": 10.3333, "volume": 53658.0}, {"date": "2022-05-20", "close": 10.4033, "volume": 53118.0}, {"date": "2022-05-23", "close": 10.8333, "volume": 83271.0}, {"date": "2022-05-24", "close": 11.1, "volume": 41217.0}, {"date": "2022-05-25", "close": 11.72, "volume": 129774.0}, {"date": "2022-05-26", "close": 12.3367, "volume": 97788.0}, {"date": "2022-05-27", "close": 12.54, "volume": 114666.0}, {"date": "2022-05-31", "close": 12.5067, "volume": 61437.0}, {"date": "2022-06-01", "close": 12.3533, "volume": 61209.0}, {"date": "2022-06-02", "close": 12.9867, "volume": 108384.0}, {"date": "2022-06-03", "close": 13.0, "volume": 131925.0}, {"date": "2022-06-06", "close": 12.3467, "volume": 111021.0}, {"date": "2022-06-07", "close": 13.0567, "volume": 84744.0}, {"date": "2022-06-08", "close": 12.9267, "volume": 36051.0}, {"date": "2022-06-09", "close": 13.1033, "volume": 48387.0}, {"date": "2022-06-10", "close": 12.7033, "volume": 52881.0}, {"date": "2022-06-13", "close": 12.3933, "volume": 60777.0}, {"date": "2022-06-14", "close": 12.22, "volume": 58392.0}, {"date": "2022-06-15", "close": 12.0767, "volume": 34311.0}, {"date": "2022-06-16", "close": 11.7233, "volume": 116487.0}, {"date": "2022-06-17", "close": 11.7733, "volume": 183963.0}, {"date": "2022-06-21", "close": 11.96, "volume": 63963.0}, {"date": "2022-06-22", "close": 11.9733, "volume": 56046.0}, {"date": "2022-06-23", "close": 11.9867, "volume": 51801.0}, {"date": "2022-06-24", "close": 12.5567, "volume": 1048728.0}, {"date": "2022-06-27", "close": 12.7333, "volume": 28569.0}, {"date": "2022-06-28", "close": 12.5067, "volume": 16680.0}, {"date": "2022-06-29", "close": 12.71, "volume": 18171.0}, {"date": "2022-06-30", "close": 12.4933, "volume": 18549.0}, {"date": "2022-07-01", "close": 12.5367, "volume": 19971.0}, {"date": "2022-07-05", "close": 12.2667, "volume": 43911.0}, {"date": "2022-07-06", "close": 12.2467, "volume": 9810.0}, {"date": "2022-07-07", "close": 12.2133, "volume": 16917.0}, {"date": "2022-07-08", "close": 12.2667, "volume": 7950.0}, {"date": "2022-07-11", "close": 12.1333, "volume": 72144.0}, {"date": "2022-07-12", "close": 12.25, "volume": 15786.0}, {"date": "2022-07-13", "close": 12.0433, "volume": 6618.0}, {"date": "2022-07-14", "close": 12.08, "volume": 12351.0}, {"date": "2022-07-15", "close": 12.49, "volume": 3987.0}, {"date": "2022-07-18", "close": 12.4667, "volume": 11802.0}, {"date": "2022-07-19", "close": 12.7433, "volume": 13464.0}, {"date": "2022-07-20", "close": 12.8333, "volume": 10224.0}, {"date": "2022-07-21", "close": 12.7167, "volume": 6867.0}, {"date": "2022-07-22", "close": 12.8233, "volume": 11691.0}, {"date": "2022-07-25", "close": 12.8333, "volume": 46983.0}, {"date": "2022-07-26", "close": 12.9, "volume": 11946.0}, {"date": "2022-07-27", "close": 12.9133, "volume": 21585.0}, {"date": "2022-07-28", "close": 12.9433, "volume": 28434.0}, {"date": "2022-07-29", "close": 13.01, "volume": 45213.0}, {"date": "2022-08-01", "close": 13.07, "volume": 33066.0}, {"date": "2022-08-02", "close": 13.0967, "volume": 16548.0}, {"date": "2022-08-03", "close": 13.0733, "volume": 23085.0}, {"date": "2022-08-04", "close": 13.3333, "volume": 87933.0}, {"date": "2022-08-05", "close": 13.35, "volume": 14205.0}, {"date": "2022-08-08", "close": 13.0667, "volume": 16173.0}, {"date": "2022-08-09", "close": 13.18, "volume": 22212.0}, {"date": "2022-08-10", "close": 13.27, "volume": 26841.0}, {"date": "2022-08-11", "close": 13.31, "volume": 19548.0}, {"date": "2022-08-12", "close": 13.5, "volume": 14868.0}, {"date": "2022-08-15", "close": 13.4533, "volume": 15747.0}, {"date": "2022-08-16", "close": 13.3433, "volume": 24909.0}, {"date": "2022-08-17", "close": 13.4267, "volume": 19188.0}, {"date": "2022-08-18", "close": 13.4233, "volume": 18438.0}, {"date": "2022-08-19", "close": 13.3167, "volume": 7911.0}, {"date": "2022-08-22", "close": 13.29, "volume": 10413.0}, {"date": "2022-08-23", "close": 13.2996, "volume": 12750.0}, {"date": "2022-08-24", "close": 13.16, "volume": 21612.0}, {"date": "2022-08-25", "close": 13.3633, "volume": 35718.0}, {"date": "2022-08-26", "close": 12.98, "volume": 43353.0}, {"date": "2022-08-29", "close": 12.5267, "volume": 52821.0}, {"date": "2022-08-30", "close": 12.3667, "volume": 41154.0}, {"date": "2022-08-31", "close": 12.2, "volume": 47028.0}, {"date": "2022-09-01", "close": 12.04, "volume": 31149.0}, {"date": "2022-09-02", "close": 12.1833, "volume": 21141.0}, {"date": "2022-09-06", "close": 12.0033, "volume": 14565.0}, {"date": "2022-09-07", "close": 11.9967, "volume": 13767.0}, {"date": "2022-09-08", "close": 12.0767, "volume": 10278.0}, {"date": "2022-09-09", "close": 12.1767, "volume": 26238.0}, {"date": "2022-09-12", "close": 12.0367, "volume": 20217.0}, {"date": "2022-09-13", "close": 12.0233, "volume": 23745.0}, {"date": "2022-09-14", "close": 12.0033, "volume": 25767.0}, {"date": "2022-09-15", "close": 11.9933, "volume": 21684.0}, {"date": "2022-09-16", "close": 11.8967, "volume": 19041.0}, {"date": "2022-09-19", "close": 12.0233, "volume": 14460.0}, {"date": "2022-09-20", "close": 12.0633, "volume": 10941.0}, {"date": "2022-09-21", "close": 11.9567, "volume": 12894.0}, {"date": "2022-09-22", "close": 11.73, "volume": 23160.0}, {"date": "2022-09-23", "close": 11.3867, "volume": 36291.0}, {"date": "2022-09-26", "close": 11.36, "volume": 14493.0}, {"date": "2022-09-27", "close": 11.2533, "volume": 28980.0}, {"date": "2022-09-28", "close": 11.1333, "volume": 21153.0}, {"date": "2022-09-29", "close": 10.9867, "volume": 18426.0}, {"date": "2022-09-30", "close": 10.9133, "volume": 9894.0}, {"date": "2022-10-03", "close": 11.0667, "volume": 10989.0}, {"date": "2022-10-04", "close": 11.3267, "volume": 15195.0}, {"date": "2022-10-05", "close": 11.4967, "volume": 21102.0}, {"date": "2022-10-06", "close": 11.8133, "volume": 13839.0}, {"date": "2022-10-07", "close": 11.74, "volume": 7932.0}, {"date": "2022-10-10", "close": 12.0067, "volume": 26814.0}, {"date": "2022-10-11", "close": 11.9567, "volume": 25437.0}, {"date": "2022-10-12", "close": 11.8167, "volume": 2865.0}, {"date": "2022-10-13", "close": 11.92, "volume": 9426.0}, {"date": "2022-10-14", "close": 12.2, "volume": 6180.0}, {"date": "2022-10-17", "close": 12.7633, "volume": 13638.0}, {"date": "2022-10-18", "close": 12.5, "volume": 16797.0}, {"date": "2022-10-19", "close": 12.3867, "volume": 4152.0}, {"date": "2022-10-20", "close": 12.67, "volume": 3873.0}, {"date": "2022-10-21", "close": 12.58, "volume": 6450.0}, {"date": "2022-10-24", "close": 12.667, "volume": 14949.0}, {"date": "2022-10-25", "close": 12.7933, "volume": 14955.0}, {"date": "2022-10-26", "close": 12.7967, "volume": 10797.0}, {"date": "2022-10-27", "close": 12.6033, "volume": 8811.0}, {"date": "2022-10-28", "close": 12.7567, "volume": 11145.0}, {"date": "2022-10-31", "close": 12.7, "volume": 10245.0}, {"date": "2022-11-01", "close": 12.8333, "volume": 3135.0}, {"date": "2022-11-02", "close": 12.8033, "volume": 18045.0}, {"date": "2022-11-03", "close": 12.87, "volume": 22623.0}, {"date": "2022-11-04", "close": 12.8667, "volume": 3396.0}, {"date": "2022-11-07", "close": 12.9033, "volume": 5922.0}, {"date": "2022-11-08", "close": 12.8267, "volume": 19875.0}, {"date": "2022-11-09", "close": 12.8, "volume": 16908.0}, {"date": "2022-11-10", "close": 13.56, "volume": 237474.0}, {"date": "2022-11-11", "close": 13.6533, "volume": 29055.0}, {"date": "2022-11-14", "close": 14.3233, "volume": 62796.0}, {"date": "2022-11-15", "close": 14.34, "volume": 23472.0}, {"date": "2022-11-16", "close": 14.1, "volume": 27846.0}, {"date": "2022-11-17", "close": 14.2867, "volume": 9471.0}, {"date": "2022-11-18", "close": 15.0933, "volume": 85002.0}, {"date": "2022-11-21", "close": 15.78, "volume": 33774.0}, {"date": "2022-11-22", "close": 16.2867, "volume": 14427.0}, {"date": "2022-11-23", "close": 16.0333, "volume": 21861.0}, {"date": "2022-11-25", "close": 16.1667, "volume": 10884.0}, {"date": "2022-11-28", "close": 16.05, "volume": 27138.0}, {"date": "2022-11-29", "close": 16.06, "volume": 11820.0}, {"date": "2022-11-30", "close": 16.0, "volume": 12639.0}, {"date": "2022-12-01", "close": 15.9967, "volume": 15477.0}, {"date": "2022-12-02", "close": 16.1467, "volume": 15993.0}, {"date": "2022-12-05", "close": 16.2933, "volume": 17454.0}, {"date": "2022-12-06", "close": 17.0067, "volume": 47538.0}, {"date": "2022-12-07", "close": 16.87, "volume": 43098.0}, {"date": "2022-12-08", "close": 16.9867, "volume": 7266.0}, {"date": "2022-12-09", "close": 19.4367, "volume": 154863.0}, {"date": "2022-12-12", "close": 19.4267, "volume": 50700.0}, {"date": "2022-12-13", "close": 19.0833, "volume": 64908.0}, {"date": "2022-12-14", "close": 19.0167, "volume": 40011.0}, {"date": "2022-12-15", "close": 18.8533, "volume": 32652.0}, {"date": "2022-12-16", "close": 18.5667, "volume": 99993.0}, {"date": "2022-12-19", "close": 18.4833, "volume": 36090.0}, {"date": "2022-12-20", "close": 18.4633, "volume": 28425.0}, {"date": "2022-12-21", "close": 18.55, "volume": 35496.0}, {"date": "2022-12-22", "close": 18.4533, "volume": 50727.0}, {"date": "2022-12-23", "close": 18.7667, "volume": 25353.0}, {"date": "2022-12-27", "close": 19.1867, "volume": 19773.0}, {"date": "2022-12-28", "close": 19.2267, "volume": 28047.0}, {"date": "2022-12-29", "close": 19.4567, "volume": 16638.0}, {"date": "2022-12-30", "close": 19.67, "volume": 72318.0}, {"date": "2023-01-03", "close": 19.8267, "volume": 25491.0}, {"date": "2023-01-04", "close": 19.5667, "volume": 20751.0}, {"date": "2023-01-05", "close": 19.8067, "volume": 19824.0}, {"date": "2023-01-06", "close": 20.84, "volume": 88575.0}, {"date": "2023-01-09", "close": 21.1233, "volume": 82899.0}, {"date": "2023-01-10", "close": 21.08, "volume": 26478.0}, {"date": "2023-01-11", "close": 21.01, "volume": 27660.0}, {"date": "2023-01-12", "close": 20.9667, "volume": 8784.0}, {"date": "2023-01-13", "close": 20.8683, "volume": 32247.0}, {"date": "2023-01-17", "close": 20.8033, "volume": 8484.0}, {"date": "2023-01-18", "close": 20.5483, "volume": 22389.0}, {"date": "2023-01-19", "close": 20.6633, "volume": 19623.0}, {"date": "2023-01-20", "close": 19.4967, "volume": 40674.0}, {"date": "2023-01-23", "close": 19.4833, "volume": 18813.0}, {"date": "2023-01-24", "close": 19.7433, "volume": 5901.0}, {"date": "2023-01-25", "close": 19.76, "volume": 28029.0}, {"date": "2023-01-26", "close": 19.5933, "volume": 11334.0}, {"date": "2023-01-27", "close": 19.5, "volume": 3627.0}, {"date": "2023-01-30", "close": 19.33, "volume": 14328.0}, {"date": "2023-01-31", "close": 19.33, "volume": 17697.0}, {"date": "2023-02-01", "close": 19.41, "volume": 19371.0}, {"date": "2023-02-02", "close": 19.1633, "volume": 19560.0}, {"date": "2023-02-03", "close": 19.1, "volume": 13788.0}, {"date": "2023-02-06", "close": 19.44, "volume": 26784.0}, {"date": "2023-02-07", "close": 19.4033, "volume": 27945.0}, {"date": "2023-02-08", "close": 19.63, "volume": 25107.0}, {"date": "2023-02-09", "close": 19.33, "volume": 5466.0}, {"date": "2023-02-10", "close": 18.95, "volume": 29865.0}, {"date": "2023-02-13", "close": 18.8467, "volume": 46035.0}, {"date": "2023-02-14", "close": 18.7, "volume": 11619.0}, {"date": "2023-02-15", "close": 18.9, "volume": 23946.0}, {"date": "2023-02-16", "close": 19.1167, "volume": 13278.0}, {"date": "2023-02-17", "close": 19.2633, "volume": 23151.0}, {"date": "2023-02-21", "close": 18.6967, "volume": 37539.0}, {"date": "2023-02-22", "close": 18.7567, "volume": 16647.0}, {"date": "2023-02-23", "close": 18.9333, "volume": 21600.0}, {"date": "2023-02-24", "close": 19.0833, "volume": 15249.0}, {"date": "2023-02-27", "close": 19.1933, "volume": 12117.0}, {"date": "2023-02-28", "close": 19.5133, "volume": 16983.0}, {"date": "2023-03-01", "close": 19.7167, "volume": 46923.0}, {"date": "2023-03-02", "close": 19.6667, "volume": 12090.0}, {"date": "2023-03-03", "close": 19.8, "volume": 71592.0}, {"date": "2023-03-06", "close": 19.57, "volume": 39111.0}, {"date": "2023-03-07", "close": 19.4867, "volume": 25632.0}, {"date": "2023-03-08", "close": 19.7833, "volume": 45510.0}, {"date": "2023-03-09", "close": 20.23, "volume": 22350.0}, {"date": "2023-03-10", "close": 20.2, "volume": 20085.0}, {"date": "2023-03-13", "close": 19.3133, "volume": 37017.0}, {"date": "2023-03-14", "close": 19.26, "volume": 35442.0}, {"date": "2023-03-15", "close": 18.8667, "volume": 17343.0}, {"date": "2023-03-16", "close": 19.3667, "volume": 52974.0}, {"date": "2023-03-17", "close": 19.33, "volume": 35496.0}, {"date": "2023-03-20", "close": 19.01, "volume": 30309.0}, {"date": "2023-03-21", "close": 19.1367, "volume": 18753.0}, {"date": "2023-03-22", "close": 18.9667, "volume": 25392.0}, {"date": "2023-03-23", "close": 18.7733, "volume": 20013.0}, {"date": "2023-03-24", "close": 19.2833, "volume": 8646.0}, {"date": "2023-03-27", "close": 19.58, "volume": 22302.0}, {"date": "2023-03-28", "close": 19.8667, "volume": 41577.0}, {"date": "2023-03-29", "close": 19.4767, "volume": 15957.0}, {"date": "2023-03-30", "close": 18.36, "volume": 61140.0}, {"date": "2023-03-31", "close": 18.26, "volume": 45411.0}, {"date": "2023-04-03", "close": 18.8, "volume": 33540.0}, {"date": "2023-04-04", "close": 18.35, "volume": 15081.0}, {"date": "2023-04-05", "close": 18.29, "volume": 14358.0}, {"date": "2023-04-06", "close": 18.4967, "volume": 23415.0}, {"date": "2023-04-10", "close": 19.0233, "volume": 41976.0}, {"date": "2023-04-11", "close": 19.2033, "volume": 36042.0}, {"date": "2023-04-12", "close": 19.6333, "volume": 49683.0}, {"date": "2023-04-13", "close": 19.8867, "volume": 18447.0}, {"date": "2023-04-14", "close": 19.08, "volume": 39414.0}, {"date": "2023-04-17", "close": 17.0467, "volume": 94200.0}, {"date": "2023-04-18", "close": 16.3267, "volume": 75279.0}, {"date": "2023-04-19", "close": 16.6367, "volume": 31512.0}, {"date": "2023-04-20", "close": 16.62, "volume": 11172.0}, {"date": "2023-04-21", "close": 16.4333, "volume": 7083.0}, {"date": "2023-04-24", "close": 16.9233, "volume": 20139.0}, {"date": "2023-04-25", "close": 16.6667, "volume": 29670.0}, {"date": "2023-04-26", "close": 16.24, "volume": 6498.0}, {"date": "2023-04-27", "close": 16.4233, "volume": 7245.0}, {"date": "2023-04-28", "close": 16.8333, "volume": 16194.0}, {"date": "2023-05-01", "close": 16.46, "volume": 29382.0}, {"date": "2023-05-02", "close": 16.68, "volume": 34101.0}, {"date": "2023-05-03", "close": 17.0333, "volume": 10968.0}, {"date": "2023-05-04", "close": 16.6767, "volume": 19161.0}, {"date": "2023-05-05", "close": 17.29, "volume": 75951.0}, {"date": "2023-05-08", "close": 17.1333, "volume": 23997.0}, {"date": "2023-05-09", "close": 16.6833, "volume": 27567.0}, {"date": "2023-05-10", "close": 15.6, "volume": 54156.0}, {"date": "2023-05-11", "close": 15.16, "volume": 29541.0}, {"date": "2023-05-12", "close": 14.9633, "volume": 14247.0}, {"date": "2023-05-15", "close": 14.99, "volume": 28851.0}, {"date": "2023-05-16", "close": 14.86, "volume": 15105.0}, {"date": "2023-05-17", "close": 14.7767, "volume": 15759.0}, {"date": "2023-05-18", "close": 14.5733, "volume": 16827.0}, {"date": "2023-05-19", "close": 14.32, "volume": 12942.0}, {"date": "2023-05-22", "close": 14.24, "volume": 42537.0}, {"date": "2023-05-23", "close": 13.9667, "volume": 29721.0}, {"date": "2023-05-24", "close": 13.5633, "volume": 25473.0}, {"date": "2023-05-25", "close": 13.6667, "volume": 8307.0}, {"date": "2023-05-26", "close": 13.31, "volume": 71196.0}, {"date": "2023-05-30", "close": 12.4667, "volume": 62730.0}, {"date": "2023-05-31", "close": 12.95, "volume": 23583.0}, {"date": "2023-06-01", "close": 13.2067, "volume": 35112.0}, {"date": "2023-06-02", "close": 13.35, "volume": 49056.0}, {"date": "2023-06-05", "close": 13.6667, "volume": 27228.0}, {"date": "2023-06-06", "close": 13.9, "volume": 106866.0}, {"date": "2023-06-07", "close": 13.9333, "volume": 42528.0}, {"date": "2023-06-08", "close": 13.9933, "volume": 33807.0}, {"date": "2023-06-09", "close": 13.73, "volume": 24489.0}, {"date": "2023-06-12", "close": 13.67, "volume": 36951.0}, {"date": "2023-06-13", "close": 14.1567, "volume": 28203.0}, {"date": "2023-06-14", "close": 14.2033, "volume": 31470.0}, {"date": "2023-06-15", "close": 14.2867, "volume": 20166.0}, {"date": "2023-06-16", "close": 14.5133, "volume": 47370.0}, {"date": "2023-06-20", "close": 14.8033, "volume": 64851.0}, {"date": "2023-06-21", "close": 15.07, "volume": 62019.0}, {"date": "2023-06-22", "close": 14.9167, "volume": 81474.0}, {"date": "2023-06-23", "close": 13.3533, "volume": 1078332.0}, {"date": "2023-06-26", "close": 13.51, "volume": 71199.0}, {"date": "2023-06-27", "close": 13.2767, "volume": 43908.0}, {"date": "2023-06-28", "close": 13.2333, "volume": 26709.0}, {"date": "2023-06-29", "close": 12.9833, "volume": 61152.0}, {"date": "2023-06-30", "close": 13.0433, "volume": 38175.0}, {"date": "2023-07-03", "close": 13.41, "volume": 6684.0}, {"date": "2023-07-05", "close": 13.4967, "volume": 19968.0}, {"date": "2023-07-06", "close": 13.4533, "volume": 34383.0}, {"date": "2023-07-07", "close": 13.5233, "volume": 62649.0}, {"date": "2023-07-10", "close": 13.63, "volume": 32508.0}, {"date": "2023-07-11", "close": 13.2833, "volume": 38148.0}, {"date": "2023-07-12", "close": 13.6267, "volume": 20844.0}, {"date": "2023-07-13", "close": 13.5967, "volume": 12744.0}, {"date": "2023-07-14", "close": 13.25, "volume": 21345.0}, {"date": "2023-07-17", "close": 13.33, "volume": 11973.0}, {"date": "2023-07-18", "close": 13.3967, "volume": 27306.0}, {"date": "2023-07-19", "close": 13.24, "volume": 26931.0}, {"date": "2023-07-20", "close": 13.4533, "volume": 32568.0}, {"date": "2023-07-21", "close": 13.3333, "volume": 10848.0}, {"date": "2023-07-24", "close": 13.83, "volume": 38112.0}, {"date": "2023-07-25", "close": 13.6333, "volume": 19752.0}, {"date": "2023-07-26", "close": 13.4533, "volume": 12174.0}, {"date": "2023-07-27", "close": 13.5133, "volume": 16698.0}, {"date": "2023-07-28", "close": 13.7233, "volume": 10305.0}, {"date": "2023-07-31", "close": 14.0967, "volume": 14205.0}, {"date": "2023-08-01", "close": 14.2667, "volume": 22998.0}, {"date": "2023-08-02", "close": 14.3767, "volume": 27357.0}, {"date": "2023-08-03", "close": 15.2033, "volume": 74580.0}, {"date": "2023-08-04", "close": 15.2733, "volume": 62727.0}, {"date": "2023-08-07", "close": 15.3467, "volume": 13722.0}, {"date": "2023-08-08", "close": 15.1333, "volume": 21648.0}, {"date": "2023-08-09", "close": 15.0733, "volume": 31083.0}, {"date": "2023-08-10", "close": 15.1, "volume": 24714.0}, {"date": "2023-08-11", "close": 15.3033, "volume": 14253.0}, {"date": "2023-08-14", "close": 15.0033, "volume": 18342.0}, {"date": "2023-08-15", "close": 14.9633, "volume": 18183.0}, {"date": "2023-08-16", "close": 14.8333, "volume": 21507.0}, {"date": "2023-08-17", "close": 14.6667, "volume": 25533.0}, {"date": "2023-08-18", "close": 14.7233, "volume": 36330.0}, {"date": "2023-08-21", "close": 14.6267, "volume": 21111.0}, {"date": "2023-08-22", "close": 14.5367, "volume": 12039.0}, {"date": "2023-08-23", "close": 14.5, "volume": 43719.0}, {"date": "2023-08-24", "close": 14.4367, "volume": 11205.0}, {"date": "2023-08-25", "close": 14.3333, "volume": 13554.0}, {"date": "2023-08-28", "close": 14.1167, "volume": 35445.0}, {"date": "2023-08-29", "close": 14.3267, "volume": 27285.0}, {"date": "2023-08-30", "close": 14.2167, "volume": 22182.0}, {"date": "2023-08-31", "close": 14.21, "volume": 27432.0}, {"date": "2023-09-01", "close": 14.2133, "volume": 13482.0}, {"date": "2023-09-05", "close": 14.09, "volume": 36576.0}, {"date": "2023-09-06", "close": 14.1133, "volume": 22761.0}, {"date": "2023-09-07", "close": 13.9533, "volume": 57570.0}, {"date": "2023-09-08", "close": 13.8667, "volume": 30135.0}, {"date": "2023-09-11", "close": 13.65, "volume": 19899.0}, {"date": "2023-09-12", "close": 13.6967, "volume": 7689.0}, {"date": "2023-09-13", "close": 13.4867, "volume": 11043.0}, {"date": "2023-09-14", "close": 13.57, "volume": 10461.0}, {"date": "2023-09-15", "close": 13.7133, "volume": 147321.0}, {"date": "2023-09-18", "close": 13.8933, "volume": 19896.0}, {"date": "2023-09-19", "close": 13.8667, "volume": 38526.0}, {"date": "2023-09-20", "close": 14.64, "volume": 112524.0}, {"date": "2023-09-21", "close": 14.6767, "volume": 34296.0}, {"date": "2023-09-22", "close": 14.2933, "volume": 29004.0}, {"date": "2023-09-25", "close": 14.24, "volume": 27147.0}, {"date": "2023-09-26", "close": 13.9067, "volume": 18696.0}, {"date": "2023-09-27", "close": 14.0033, "volume": 31323.0}, {"date": "2023-09-28", "close": 14.2667, "volume": 20262.0}, {"date": "2023-09-29", "close": 14.1, "volume": 15444.0}, {"date": "2023-10-02", "close": 13.8467, "volume": 16431.0}, {"date": "2023-10-03", "close": 13.59, "volume": 24378.0}, {"date": "2023-10-04", "close": 13.49, "volume": 12489.0}, {"date": "2023-10-05", "close": 13.8, "volume": 27654.0}, {"date": "2023-10-06", "close": 13.75, "volume": 10818.0}, {"date": "2023-10-09", "close": 13.7767, "volume": 21708.0}, {"date": "2023-10-10", "close": 14.0767, "volume": 11940.0}, {"date": "2023-10-11", "close": 13.9967, "volume": 17985.0}, {"date": "2023-10-12", "close": 14.1667, "volume": 30981.0}, {"date": "2023-10-13", "close": 14.0, "volume": 7269.0}, {"date": "2023-10-16", "close": 13.82, "volume": 24015.0}, {"date": "2023-10-17", "close": 13.87, "volume": 18927.0}, {"date": "2023-10-18", "close": 13.5433, "volume": 9141.0}, {"date": "2023-10-19", "close": 13.4033, "volume": 34041.0}, {"date": "2023-10-20", "close": 13.3833, "volume": 25422.0}, {"date": "2023-10-23", "close": 13.4333, "volume": 11151.0}, {"date": "2023-10-24", "close": 13.2967, "volume": 26283.0}, {"date": "2023-10-25", "close": 13.5667, "volume": 18891.0}, {"date": "2023-10-26", "close": 14.1, "volume": 18141.0}, {"date": "2023-10-27", "close": 14.04, "volume": 16920.0}, {"date": "2023-10-30", "close": 14.58, "volume": 19377.0}, {"date": "2023-10-31", "close": 14.8933, "volume": 22518.0}, {"date": "2023-11-01", "close": 14.7533, "volume": 40515.0}, {"date": "2023-11-02", "close": 14.71, "volume": 24519.0}, {"date": "2023-11-03", "close": 14.7567, "volume": 18726.0}, {"date": "2023-11-06", "close": 15.11, "volume": 24048.0}, {"date": "2023-11-07", "close": 14.7, "volume": 22611.0}, {"date": "2023-11-08", "close": 14.74, "volume": 15906.0}, {"date": "2023-11-09", "close": 14.5, "volume": 25680.0}, {"date": "2023-11-10", "close": 14.53, "volume": 18522.0}, {"date": "2023-11-13", "close": 14.82, "volume": 48690.0}, {"date": "2023-11-14", "close": 15.18, "volume": 73434.0}, {"date": "2023-11-15", "close": 14.8833, "volume": 65766.0}, {"date": "2023-11-16", "close": 14.94, "volume": 14262.0}, {"date": "2023-11-17", "close": 15.78, "volume": 29235.0}, {"date": "2023-11-20", "close": 15.7933, "volume": 16956.0}, {"date": "2023-11-21", "close": 15.23, "volume": 12306.0}, {"date": "2023-11-22", "close": 15.2633, "volume": 6951.0}, {"date": "2023-11-24", "close": 15.2967, "volume": 10890.0}, {"date": "2023-11-27", "close": 15.3033, "volume": 17616.0}, {"date": "2023-11-28", "close": 15.34, "volume": 18027.0}, {"date": "2023-11-29", "close": 15.45, "volume": 13146.0}, {"date": "2023-11-30", "close": 15.24, "volume": 13440.0}, {"date": "2023-12-01", "close": 15.1367, "volume": 26145.0}, {"date": "2023-12-04", "close": 15.3333, "volume": 14379.0}, {"date": "2023-12-05", "close": 14.99, "volume": 24708.0}, {"date": "2023-12-06", "close": 15.5133, "volume": 25611.0}, {"date": "2023-12-07", "close": 15.8333, "volume": 28896.0}, {"date": "2023-12-08", "close": 15.8667, "volume": 25890.0}, {"date": "2023-12-11", "close": 15.7, "volume": 15063.0}, {"date": "2023-12-12", "close": 15.5567, "volume": 16494.0}, {"date": "2023-12-13", "close": 15.9733, "volume": 62196.0}, {"date": "2023-12-14", "close": 16.0, "volume": 21498.0}, {"date": "2023-12-15", "close": 15.9167, "volume": 74178.0}, {"date": "2023-12-18", "close": 15.75, "volume": 18210.0}, {"date": "2023-12-19", "close": 15.8233, "volume": 13005.0}, {"date": "2023-12-20", "close": 15.8333, "volume": 49581.0}, {"date": "2023-12-21", "close": 16.1067, "volume": 19554.0}, {"date": "2023-12-22", "close": 16.06, "volume": 11892.0}, {"date": "2023-12-26", "close": 15.8233, "volume": 15864.0}, {"date": "2023-12-27", "close": 15.99, "volume": 18306.0}, {"date": "2023-12-28", "close": 16.3733, "volume": 48072.0}, {"date": "2023-12-29", "close": 16.2933, "volume": 12573.0}, {"date": "2024-01-02", "close": 15.98, "volume": 15108.0}, {"date": "2024-01-03", "close": 15.68, "volume": 14736.0}, {"date": "2024-01-04", "close": 15.6667, "volume": 17079.0}, {"date": "2024-01-05", "close": 15.7533, "volume": 60942.0}, {"date": "2024-01-08", "close": 15.8467, "volume": 17772.0}, {"date": "2024-01-09", "close": 15.94, "volume": 129285.0}, {"date": "2024-01-10", "close": 15.9633, "volume": 55935.0}, {"date": "2024-01-11", "close": 15.8633, "volume": 37569.0}, {"date": "2024-01-12", "close": 15.6967, "volume": 16908.0}, {"date": "2024-01-16", "close": 15.4333, "volume": 26445.0}, {"date": "2024-01-17", "close": 15.4867, "volume": 24738.0}, {"date": "2024-01-18", "close": 15.4067, "volume": 24864.0}, {"date": "2024-01-19", "close": 15.6, "volume": 70521.0}, {"date": "2024-01-22", "close": 16.4933, "volume": 35280.0}, {"date": "2024-01-23", "close": 15.58, "volume": 39360.0}, {"date": "2024-01-24", "close": 15.6833, "volume": 23391.0}, {"date": "2024-01-25", "close": 16.8, "volume": 39042.0}, {"date": "2024-01-26", "close": 16.5333, "volume": 15357.0}, {"date": "2024-01-29", "close": 16.6, "volume": 28140.0}, {"date": "2024-01-30", "close": 16.6033, "volume": 15018.0}, {"date": "2024-01-31", "close": 16.3367, "volume": 21054.0}, {"date": "2024-02-01", "close": 16.1567, "volume": 13194.0}, {"date": "2024-02-02", "close": 15.91, "volume": 14199.0}, {"date": "2024-02-05", "close": 16.11, "volume": 12957.0}, {"date": "2024-02-06", "close": 16.0333, "volume": 12636.0}, {"date": "2024-02-07", "close": 15.9833, "volume": 11208.0}, {"date": "2024-02-08", "close": 16.5, "volume": 35835.0}, {"date": "2024-02-09", "close": 16.5333, "volume": 24783.0}, {"date": "2024-02-12", "close": 16.82, "volume": 21144.0}, {"date": "2024-02-13", "close": 15.7967, "volume": 42072.0}, {"date": "2024-02-14", "close": 16.1667, "volume": 16935.0}, {"date": "2024-02-15", "close": 16.5267, "volume": 26121.0}, {"date": "2024-02-16", "close": 16.63, "volume": 23796.0}, {"date": "2024-02-20", "close": 15.95, "volume": 22263.0}, {"date": "2024-02-21", "close": 16.12, "volume": 8973.0}, {"date": "2024-02-22", "close": 16.4, "volume": 23058.0}, {"date": "2024-02-23", "close": 16.3067, "volume": 14367.0}, {"date": "2024-02-26", "close": 16.0233, "volume": 20763.0}, {"date": "2024-02-27", "close": 16.01, "volume": 8433.0}, {"date": "2024-02-28", "close": 15.9733, "volume": 18564.0}, {"date": "2024-02-29", "close": 15.9733, "volume": 14697.0}, {"date": "2024-03-01", "close": 15.96, "volume": 10071.0}, {"date": "2024-03-04", "close": 15.9467, "volume": 33207.0}, {"date": "2024-03-05", "close": 15.78, "volume": 20622.0}, {"date": "2024-03-06", "close": 15.9933, "volume": 13023.0}, {"date": "2024-03-07", "close": 16.1633, "volume": 12801.0}, {"date": "2024-03-08", "close": 15.9133, "volume": 16011.0}, {"date": "2024-03-11", "close": 15.8733, "volume": 11664.0}, {"date": "2024-03-12", "close": 15.7533, "volume": 9357.0}, {"date": "2024-03-13", "close": 16.3567, "volume": 40938.0}, {"date": "2024-03-14", "close": 16.0967, "volume": 75978.0}, {"date": "2024-03-15", "close": 16.17, "volume": 40626.0}, {"date": "2024-03-18", "close": 16.1667, "volume": 35898.0}, {"date": "2024-03-19", "close": 16.4167, "volume": 26286.0}, {"date": "2024-03-20", "close": 16.6133, "volume": 24492.0}, {"date": "2024-03-21", "close": 16.46, "volume": 18228.0}, {"date": "2024-03-22", "close": 16.4367, "volume": 25155.0}, {"date": "2024-03-25", "close": 16.4333, "volume": 14289.0}, {"date": "2024-03-26", "close": 16.4367, "volume": 18537.0}, {"date": "2024-03-27", "close": 16.63, "volume": 17031.0}, {"date": "2024-03-28", "close": 16.54, "volume": 20103.0}, {"date": "2024-04-01", "close": 16.26, "volume": 45582.0}, {"date": "2024-04-02", "close": 16.2867, "volume": 24042.0}, {"date": "2024-04-03", "close": 16.5033, "volume": 16137.0}, {"date": "2024-04-04", "close": 16.7, "volume": 11019.0}, {"date": "2024-04-05", "close": 16.69, "volume": 11361.0}, {"date": "2024-04-08", "close": 16.5433, "volume": 9675.0}, {"date": "2024-04-09", "close": 16.5433, "volume": 9813.0}, {"date": "2024-04-10", "close": 16.5967, "volume": 19008.0}, {"date": "2024-04-11", "close": 16.5667, "volume": 17379.0}, {"date": "2024-04-12", "close": 16.32, "volume": 10935.0}, {"date": "2024-04-15", "close": 16.29, "volume": 12597.0}, {"date": "2024-04-16", "close": 16.7867, "volume": 72843.0}, {"date": "2024-04-17", "close": 16.5333, "volume": 12468.0}, {"date": "2024-04-18", "close": 16.7433, "volume": 19098.0}, {"date": "2024-04-19", "close": 16.63, "volume": 15075.0}, {"date": "2024-04-22", "close": 16.3267, "volume": 21033.0}, {"date": "2024-04-23", "close": 16.4833, "volume": 7692.0}, {"date": "2024-04-24", "close": 16.3967, "volume": 22593.0}, {"date": "2024-04-25", "close": 16.3767, "volume": 13578.0}, {"date": "2024-04-26", "close": 16.35, "volume": 18549.0}, {"date": "2024-04-29", "close": 16.1, "volume": 33102.0}, {"date": "2024-04-30", "close": 16.2033, "volume": 33762.0}, {"date": "2024-05-01", "close": 16.2767, "volume": 19566.0}, {"date": "2024-05-02", "close": 17.4333, "volume": 50928.0}, {"date": "2024-05-03", "close": 18.6633, "volume": 80505.0}, {"date": "2024-05-06", "close": 18.66, "volume": 92532.0}, {"date": "2024-05-07", "close": 18.9033, "volume": 94746.0}, {"date": "2024-05-08", "close": 19.8267, "volume": 88287.0}, {"date": "2024-05-09", "close": 20.9333, "volume": 49659.0}, {"date": "2024-05-10", "close": 21.2033, "volume": 41979.0}, {"date": "2024-05-13", "close": 21.3933, "volume": 145935.0}, {"date": "2024-05-14", "close": 21.3467, "volume": 14478.0}, {"date": "2024-05-15", "close": 21.4533, "volume": 18036.0}, {"date": "2024-05-16", "close": 21.39, "volume": 14601.0}, {"date": "2024-05-17", "close": 21.9533, "volume": 52104.0}, {"date": "2024-05-20", "close": 22.0367, "volume": 25701.0}, {"date": "2024-05-21", "close": 22.4833, "volume": 43764.0}, {"date": "2024-05-22", "close": 22.2433, "volume": 21558.0}, {"date": "2024-05-23", "close": 21.1333, "volume": 48648.0}, {"date": "2024-05-24", "close": 21.82, "volume": 19518.0}, {"date": "2024-05-28", "close": 22.3667, "volume": 31155.0}, {"date": "2024-05-29", "close": 21.7267, "volume": 117246.0}, {"date": "2024-05-30", "close": 22.0567, "volume": 9825.0}, {"date": "2024-05-31", "close": 21.71, "volume": 14424.0}, {"date": "2024-06-03", "close": 22.2967, "volume": 99105.0}, {"date": "2024-06-04", "close": 21.4967, "volume": 93000.0}, {"date": "2024-06-05", "close": 21.5, "volume": 16041.0}, {"date": "2024-06-06", "close": 20.67, "volume": 99198.0}, {"date": "2024-06-07", "close": 20.9667, "volume": 9156.0}, {"date": "2024-06-10", "close": 20.8333, "volume": 21828.0}, {"date": "2024-06-11", "close": 20.91, "volume": 10719.0}, {"date": "2024-06-12", "close": 20.9467, "volume": 15657.0}, {"date": "2024-06-13", "close": 20.3367, "volume": 9933.0}, {"date": "2024-06-14", "close": 19.9533, "volume": 20562.0}, {"date": "2024-06-17", "close": 20.3467, "volume": 41817.0}, {"date": "2024-06-18", "close": 20.0, "volume": 40080.0}, {"date": "2024-06-20", "close": 20.21, "volume": 25434.0}, {"date": "2024-06-21", "close": 20.0033, "volume": 132645.0}, {"date": "2024-06-24", "close": 19.5667, "volume": 25428.0}, {"date": "2024-06-25", "close": 20.7833, "volume": 69795.0}, {"date": "2024-06-26", "close": 22.4067, "volume": 107373.0}, {"date": "2024-06-27", "close": 22.6467, "volume": 118035.0}, {"date": "2024-06-28", "close": 23.1, "volume": 281178.0}, {"date": "2024-07-01", "close": 23.0067, "volume": 73269.0}, {"date": "2024-07-02", "close": 23.3567, "volume": 38598.0}, {"date": "2024-07-03", "close": 23.1, "volume": 41028.0}, {"date": "2024-07-05", "close": 22.2667, "volume": 74433.0}, {"date": "2024-07-08", "close": 22.6067, "volume": 14739.0}, {"date": "2024-07-09", "close": 22.7933, "volume": 13197.0}, {"date": "2024-07-10", "close": 22.7567, "volume": 42633.0}, {"date": "2024-07-11", "close": 23.9867, "volume": 48036.0}, {"date": "2024-07-12", "close": 24.26, "volume": 28854.0}, {"date": "2024-07-15", "close": 23.9467, "volume": 52230.0}, {"date": "2024-07-16", "close": 25.29, "volume": 49290.0}, {"date": "2024-07-17", "close": 25.9167, "volume": 109014.0}, {"date": "2024-07-18", "close": 24.8567, "volume": 40311.0}, {"date": "2024-07-19", "close": 24.79, "volume": 78771.0}, {"date": "2024-07-22", "close": 25.39, "volume": 29520.0}, {"date": "2024-07-23", "close": 27.8967, "volume": 83574.0}, {"date": "2024-07-24", "close": 28.3133, "volume": 63867.0}, {"date": "2024-07-25", "close": 28.6833, "volume": 41151.0}, {"date": "2024-07-26", "close": 28.8367, "volume": 48198.0}, {"date": "2024-07-29", "close": 28.7933, "volume": 37056.0}, {"date": "2024-07-30", "close": 28.5, "volume": 27216.0}, {"date": "2024-07-31", "close": 28.76, "volume": 53820.0}, {"date": "2024-08-01", "close": 34.2, "volume": 184173.0}, {"date": "2024-08-02", "close": 30.9467, "volume": 98187.0}, {"date": "2024-08-05", "close": 30.7767, "volume": 89004.0}, {"date": "2024-08-06", "close": 31.9267, "volume": 78615.0}, {"date": "2024-08-07", "close": 31.0833, "volume": 95184.0}, {"date": "2024-08-08", "close": 30.7, "volume": 48336.0}, {"date": "2024-08-09", "close": 30.8, "volume": 60489.0}, {"date": "2024-08-12", "close": 30.6233, "volume": 55821.0}, {"date": "2024-08-13", "close": 30.83, "volume": 34995.0}, {"date": "2024-08-14", "close": 31.15, "volume": 36201.0}, {"date": "2024-08-15", "close": 32.41, "volume": 48369.0}, {"date": "2024-08-16", "close": 33.2, "volume": 123801.0}, {"date": "2024-08-19", "close": 35.39, "volume": 190980.0}, {"date": "2024-08-20", "close": 36.0467, "volume": 157542.0}, {"date": "2024-08-21", "close": 37.22, "volume": 136944.0}, {"date": "2024-08-22", "close": 36.5, "volume": 108195.0}, {"date": "2024-08-23", "close": 36.6133, "volume": 90246.0}, {"date": "2024-08-26", "close": 36.26, "volume": 138144.0}, {"date": "2024-08-27", "close": 36.41, "volume": 99888.0}, {"date": "2024-08-28", "close": 35.27, "volume": 61182.0}, {"date": "2024-08-29", "close": 35.21, "volume": 138387.0}, {"date": "2024-08-30", "close": 36.0633, "volume": 60147.0}, {"date": "2024-09-03", "close": 34.1033, "volume": 54411.0}, {"date": "2024-09-04", "close": 34.4433, "volume": 60588.0}, {"date": "2024-09-05", "close": 33.71, "volume": 24684.0}, {"date": "2024-09-06", "close": 33.2633, "volume": 62289.0}, {"date": "2024-09-09", "close": 34.88, "volume": 62031.0}, {"date": "2024-09-10", "close": 35.1633, "volume": 57474.0}, {"date": "2024-09-11", "close": 36.25, "volume": 56052.0}, {"date": "2024-09-12", "close": 37.45, "volume": 57267.0}, {"date": "2024-09-13", "close": 40.0367, "volume": 72168.0}, {"date": "2024-09-16", "close": 40.5967, "volume": 93396.0}, {"date": "2024-09-17", "close": 40.27, "volume": 82659.0}, {"date": "2024-09-18", "close": 41.08, "volume": 73176.0}, {"date": "2024-09-19", "close": 44.39, "volume": 132963.0}, {"date": "2024-09-20", "close": 44.04, "volume": 253182.0}, {"date": "2024-09-23", "close": 45.19, "volume": 64437.0}, {"date": "2024-09-24", "close": 44.8767, "volume": 75837.0}, {"date": "2024-09-25", "close": 46.67, "volume": 119760.0}, {"date": "2024-09-26", "close": 46.2, "volume": 94950.0}, {"date": "2024-09-27", "close": 46.2533, "volume": 60945.0}, {"date": "2024-09-30", "close": 49.6033, "volume": 88434.0}, {"date": "2024-10-01", "close": 48.2383, "volume": 84468.0}, {"date": "2024-10-02", "close": 49.7367, "volume": 55068.0}, {"date": "2024-10-03", "close": 48.7833, "volume": 40491.0}, {"date": "2024-10-04", "close": 50.81, "volume": 37695.0}, {"date": "2024-10-07", "close": 50.5267, "volume": 69675.0}, {"date": "2024-10-08", "close": 51.5767, "volume": 103014.0}, {"date": "2024-10-09", "close": 53.5, "volume": 79818.0}, {"date": "2024-10-10", "close": 54.4667, "volume": 110475.0}, {"date": "2024-10-11", "close": 58.2833, "volume": 131355.0}, {"date": "2024-10-14", "close": 60.0, "volume": 197712.0}, {"date": "2024-10-15", "close": 62.1167, "volume": 173175.0}, {"date": "2024-10-16", "close": 63.0233, "volume": 184446.0}, {"date": "2024-10-17", "close": 65.6167, "volume": 151626.0}, {"date": "2024-10-18", "close": 67.65, "volume": 176610.0}, {"date": "2024-10-21", "close": 63.6767, "volume": 383886.0}, {"date": "2024-10-22", "close": 63.07, "volume": 100929.0}, {"date": "2024-10-23", "close": 62.6833, "volume": 98199.0}, {"date": "2024-10-24", "close": 60.5133, "volume": 195324.0}, {"date": "2024-10-25", "close": 61.6367, "volume": 91899.0}, {"date": "2024-10-28", "close": 60.59, "volume": 83160.0}, {"date": "2024-10-29", "close": 61.3233, "volume": 75834.0}, {"date": "2024-10-30", "close": 63.6067, "volume": 93918.0}, {"date": "2024-10-31", "close": 60.4433, "volume": 112383.0}, {"date": "2024-11-01", "close": 61.41, "volume": 98538.0}, {"date": "2024-11-04", "close": 61.26, "volume": 225630.0}, {"date": "2024-11-05", "close": 60.28, "volume": 108579.0}, {"date": "2024-11-06", "close": 72.5967, "volume": 336297.0}, {"date": "2024-11-07", "close": 77.21, "volume": 356478.0}, {"date": "2024-11-08", "close": 67.1133, "volume": 683859.0}, {"date": "2024-11-11", "close": 69.49, "volume": 147285.0}, {"date": "2024-11-12", "close": 68.0367, "volume": 119304.0}, {"date": "2024-11-13", "close": 66.6267, "volume": 109989.0}, {"date": "2024-11-14", "close": 67.0033, "volume": 95829.0}, {"date": "2024-11-15", "close": 66.0533, "volume": 113202.0}, {"date": "2024-11-18", "close": 63.25, "volume": 200094.0}, {"date": "2024-11-19", "close": 63.7, "volume": 125232.0}, {"date": "2024-11-20", "close": 64.4133, "volume": 99081.0}, {"date": "2024-11-21", "close": 66.38, "volume": 151398.0}, {"date": "2024-11-22", "close": 69.0867, "volume": 176424.0}, {"date": "2024-11-25", "close": 70.1633, "volume": 274725.0}, {"date": "2024-11-26", "close": 71.2733, "volume": 76584.0}, {"date": "2024-11-27", "close": 70.7133, "volume": 146529.0}, {"date": "2024-11-29", "close": 72.69, "volume": 63228.0}, {"date": "2024-12-02", "close": 70.5733, "volume": 101907.0}, {"date": "2024-12-03", "close": 68.7367, "volume": 58302.0}, {"date": "2024-12-04", "close": 69.21, "volume": 46923.0}, {"date": "2024-12-05", "close": 67.4167, "volume": 86076.0}, {"date": "2024-12-06", "close": 68.2233, "volume": 156027.0}, {"date": "2024-12-09", "close": 68.3133, "volume": 62727.0}, {"date": "2024-12-10", "close": 68.89, "volume": 82239.0}, {"date": "2024-12-11", "close": 73.1033, "volume": 188625.0}, {"date": "2024-12-12", "close": 72.15, "volume": 104214.0}, {"date": "2024-12-13", "close": 69.9967, "volume": 81564.0}, {"date": "2024-12-16", "close": 72.2233, "volume": 64632.0}, {"date": "2024-12-17", "close": 71.17, "volume": 63015.0}, {"date": "2024-12-18", "close": 65.5033, "volume": 127614.0}, {"date": "2024-12-19", "close": 66.2333, "volume": 123987.0}, {"date": "2024-12-20", "close": 68.35, "volume": 141375.0}, {"date": "2024-12-23", "close": 68.2767, "volume": 52605.0}, {"date": "2024-12-24", "close": 70.38, "volume": 54150.0}, {"date": "2024-12-26", "close": 71.27, "volume": 102801.0}, {"date": "2024-12-27", "close": 67.33, "volume": 104514.0}, {"date": "2024-12-30", "close": 68.2167, "volume": 90405.0}, {"date": "2024-12-31", "close": 69.1833, "volume": 124605.0}, {"date": "2025-01-02", "close": 70.9867, "volume": 157974.0}, {"date": "2025-01-03", "close": 72.5, "volume": 103032.0}, {"date": "2025-01-06", "close": 71.3367, "volume": 64746.0}, {"date": "2025-01-07", "close": 71.3867, "volume": 156060.0}, {"date": "2025-01-08", "close": 70.7167, "volume": 109326.0}, {"date": "2025-01-10", "close": 68.95, "volume": 122826.0}, {"date": "2025-01-13", "close": 68.4667, "volume": 68361.0}, {"date": "2025-01-14", "close": 72.3733, "volume": 135378.0}, {"date": "2025-01-15", "close": 67.6633, "volume": 352806.0}, {"date": "2025-01-16", "close": 66.95, "volume": 159693.0}, {"date": "2025-01-17", "close": 66.0033, "volume": 68820.0}, {"date": "2025-01-21", "close": 64.7533, "volume": 140115.0}, {"date": "2025-01-22", "close": 65.12, "volume": 86382.0}, {"date": "2025-01-23", "close": 65.5, "volume": 80763.0}, {"date": "2025-01-24", "close": 64.16, "volume": 56880.0}, {"date": "2025-01-27", "close": 61.6433, "volume": 83985.0}, {"date": "2025-01-28", "close": 63.4467, "volume": 114459.0}, {"date": "2025-01-29", "close": 63.73, "volume": 81387.0}, {"date": "2025-01-30", "close": 64.1967, "volume": 56481.0}, {"date": "2025-01-31", "close": 64.64, "volume": 80826.0}, {"date": "2025-02-03", "close": 63.01, "volume": 127242.0}, {"date": "2025-02-04", "close": 64.6167, "volume": 66582.0}, {"date": "2025-02-05", "close": 66.24, "volume": 47973.0}, {"date": "2025-02-06", "close": 67.22, "volume": 78879.0}, {"date": "2025-02-07", "close": 66.5967, "volume": 82704.0}, {"date": "2025-02-10", "close": 66.6833, "volume": 41520.0}, {"date": "2025-02-11", "close": 66.5367, "volume": 67356.0}, {"date": "2025-02-12", "close": 64.6033, "volume": 50586.0}, {"date": "2025-02-13", "close": 64.2067, "volume": 84873.0}, {"date": "2025-02-14", "close": 65.28, "volume": 49851.0}, {"date": "2025-02-18", "close": 64.77, "volume": 155613.0}, {"date": "2025-02-19", "close": 62.6433, "volume": 106623.0}, {"date": "2025-02-20", "close": 61.9967, "volume": 113832.0}, {"date": "2025-02-21", "close": 61.6667, "volume": 115809.0}, {"date": "2025-02-24", "close": 61.4033, "volume": 92709.0}, {"date": "2025-02-25", "close": 63.0567, "volume": 68811.0}, {"date": "2025-02-26", "close": 65.9867, "volume": 93585.0}, {"date": "2025-02-27", "close": 66.82, "volume": 99138.0}, {"date": "2025-02-28", "close": 67.4167, "volume": 113169.0}, {"date": "2025-03-03", "close": 67.16, "volume": 214770.0}, {"date": "2025-03-04", "close": 64.1867, "volume": 233469.0}, {"date": "2025-03-05", "close": 65.74, "volume": 87741.0}, {"date": "2025-03-06", "close": 60.6133, "volume": 171132.0}, {"date": "2025-03-07", "close": 61.0167, "volume": 243483.0}, {"date": "2025-03-10", "close": 50.67, "volume": 348411.0}, {"date": "2025-03-11", "close": 54.3233, "volume": 140487.0}, {"date": "2025-03-12", "close": 55.44, "volume": 106347.0}, {"date": "2025-03-13", "close": 55.4233, "volume": 85386.0}, {"date": "2025-03-14", "close": 58.6367, "volume": 83856.0}, {"date": "2025-03-17", "close": 60.9333, "volume": 100758.0}, {"date": "2025-03-18", "close": 59.63, "volume": 90891.0}, {"date": "2025-03-19", "close": 62.3, "volume": 126300.0}, {"date": "2025-03-20", "close": 61.98, "volume": 56898.0}, {"date": "2025-03-21", "close": 60.9867, "volume": 128649.0}, {"date": "2025-03-24", "close": 61.6667, "volume": 95004.0}, {"date": "2025-03-25", "close": 58.9167, "volume": 141465.0}, {"date": "2025-03-26", "close": 56.82, "volume": 130557.0}, {"date": "2025-03-27", "close": 55.8867, "volume": 131118.0}, {"date": "2025-03-28", "close": 53.3867, "volume": 161898.0}, {"date": "2025-03-31", "close": 52.6567, "volume": 164217.0}, {"date": "2025-04-01", "close": 52.47, "volume": 148503.0}, {"date": "2025-04-02", "close": 53.5233, "volume": 124305.0}, {"date": "2025-04-03", "close": 50.53, "volume": 144123.0}, {"date": "2025-04-04", "close": 45.1733, "volume": 192891.0}, {"date": "2025-04-07", "close": 45.4767, "volume": 312432.0}, {"date": "2025-04-08", "close": 44.2233, "volume": 159891.0}, {"date": "2025-04-09", "close": 46.73, "volume": 525777.0}, {"date": "2025-04-10", "close": 45.6333, "volume": 147651.0}, {"date": "2025-04-11", "close": 46.55, "volume": 174750.0}, {"date": "2025-04-14", "close": 46.6867, "volume": 94698.0}, {"date": "2025-04-15", "close": 47.5967, "volume": 87945.0}, {"date": "2025-04-16", "close": 46.5767, "volume": 88638.0}, {"date": "2025-04-17", "close": 47.5833, "volume": 103599.0}, {"date": "2025-04-21", "close": 43.6633, "volume": 137379.0}, {"date": "2025-04-22", "close": 44.8117, "volume": 123903.0}, {"date": "2025-04-23", "close": 46.89, "volume": 105855.0}, {"date": "2025-04-24", "close": 47.9733, "volume": 75231.0}, {"date": "2025-04-25", "close": 49.29, "volume": 102615.0}, {"date": "2025-04-28", "close": 50.0, "volume": 67434.0}, {"date": "2025-04-29", "close": 51.2633, "volume": 73212.0}, {"date": "2025-04-30", "close": 51.5733, "volume": 63285.0}, {"date": "2025-05-01", "close": 50.3033, "volume": 95433.0}, {"date": "2025-05-02", "close": 52.2133, "volume": 139125.0}, {"date": "2025-05-05", "close": 52.08, "volume": 130617.0}, {"date": "2025-05-06", "close": 44.71, "volume": 419115.0}, {"date": "2025-05-07", "close": 44.94, "volume": 168993.0}, {"date": "2025-05-08", "close": 45.3833, "volume": 138114.0}, {"date": "2025-05-09", "close": 46.58, "volume": 157836.0}, {"date": "2025-05-12", "close": 47.1567, "volume": 180462.0}, {"date": "2025-05-13", "close": 48.58, "volume": 421242.0}, {"date": "2025-05-14", "close": 48.1133, "volume": 219372.0}, {"date": "2025-05-15", "close": 46.7267, "volume": 292902.0}, {"date": "2025-05-16", "close": 46.09, "volume": 248151.0}, {"date": "2025-05-19", "close": 46.02, "volume": 195948.0}, {"date": "2025-05-20", "close": 45.93, "volume": 114861.0}, {"date": "2025-05-21", "close": 44.2033, "volume": 128856.0}, {"date": "2025-05-22", "close": 43.94, "volume": 137595.0}, {"date": "2025-05-23", "close": 43.6833, "volume": 136020.0}, {"date": "2025-05-27", "close": 44.9233, "volume": 154068.0}, {"date": "2025-05-28", "close": 44.0033, "volume": 111333.0}, {"date": "2025-05-29", "close": 43.9533, "volume": 98772.0}, {"date": "2025-05-30", "close": 44.78, "volume": 314784.0}, {"date": "2025-06-02", "close": 44.84, "volume": 319431.0}, {"date": "2025-06-03", "close": 46.08, "volume": 299598.0}, {"date": "2025-06-04", "close": 45.0967, "volume": 925149.0}, {"date": "2025-06-05", "close": 47.8, "volume": 630981.0}, {"date": "2025-06-06", "close": 48.5, "volume": 860697.0}, {"date": "2025-06-09", "close": 48.1667, "volume": 844767.0}, {"date": "2025-06-10", "close": 48.1233, "volume": 1131321.0}, {"date": "2025-06-11", "close": 49.1033, "volume": 532815.0}, {"date": "2025-06-12", "close": 48.57, "volume": 402048.0}, {"date": "2025-06-13", "close": 47.47, "volume": 265893.0}, {"date": "2025-06-16", "close": 47.9867, "volume": 297507.0}, {"date": "2025-06-17", "close": 47.46, "volume": 1049301.0}, {"date": "2025-06-18", "close": 47.3033, "volume": 648657.0}, {"date": "2025-06-20", "close": 46.36, "volume": 688245.0}, {"date": "2025-06-23", "close": 47.2367, "volume": 481152.0}, {"date": "2025-06-24", "close": 48.1567, "volume": 440034.0}, {"date": "2025-06-25", "close": 46.3633, "volume": 357090.0}, {"date": "2025-06-26", "close": 48.2467, "volume": 436005.0}, {"date": "2025-06-27", "close": 49.6133, "volume": 1201215.0}, {"date": "2025-06-30", "close": 47.5933, "volume": 574638.0}, {"date": "2025-07-01", "close": 45.7867, "volume": 411726.0}, {"date": "2025-07-02", "close": 44.5333, "volume": 344181.0}, {"date": "2025-07-03", "close": 46.7, "volume": 238413.0}, {"date": "2025-07-07", "close": 45.42, "volume": 314136.0}, {"date": "2025-07-08", "close": 45.6767, "volume": 439473.0}, {"date": "2025-07-09", "close": 45.28, "volume": 573480.0}, {"date": "2025-07-10", "close": 47.29, "volume": 1042791.0}, {"date": "2025-07-11", "close": 45.8933, "volume": 394068.0}, {"date": "2025-07-14", "close": 46.8633, "volume": 625359.0}, {"date": "2025-07-15", "close": 45.3133, "volume": 677265.0}, {"date": "2025-07-16", "close": 45.5, "volume": 229137.0}, {"date": "2025-07-17", "close": 47.05, "volume": 132153.0}, {"date": "2025-07-18", "close": 46.3833, "volume": 163791.0}, {"date": "2025-07-21", "close": 46.795, "volume": 129453.0}, {"date": "2025-07-22", "close": 46.9033, "volume": 132264.0}, {"date": "2025-07-23", "close": 48.2417, "volume": 304248.0}, {"date": "2025-07-24", "close": 47.0867, "volume": 195066.0}, {"date": "2025-07-25", "close": 47.85, "volume": 124554.0}, {"date": "2025-07-28", "close": 47.845, "volume": 164490.0}, {"date": "2025-07-29", "close": 46.7433, "volume": 136587.0}, {"date": "2025-07-30", "close": 47.37, "volume": 135891.0}, {"date": "2025-07-31", "close": 47.1933, "volume": 183066.0}, {"date": "2025-08-01", "close": 45.0, "volume": 221661.0}, {"date": "2025-08-04", "close": 46.0767, "volume": 167499.0}, {"date": "2025-08-05", "close": 49.68, "volume": 237264.0}, {"date": "2025-08-06", "close": 49.79, "volume": 182943.0}, {"date": "2025-08-07", "close": 49.7267, "volume": 259647.0}, {"date": "2025-08-08", "close": 49.8433, "volume": 201903.0}, {"date": "2025-08-11", "close": 50.0267, "volume": 313959.0}, {"date": "2025-08-12", "close": 53.3933, "volume": 424845.0}, {"date": "2025-08-13", "close": 56.44, "volume": 291114.0}, {"date": "2025-08-14", "close": 54.2467, "volume": 156078.0}, {"date": "2025-08-15", "close": 52.3333, "volume": 163350.0}, {"date": "2025-08-18", "close": 51.59, "volume": 160758.0}, {"date": "2025-08-19", "close": 49.5767, "volume": 132282.0}, {"date": "2025-08-20", "close": 48.8167, "volume": 219600.0}, {"date": "2025-08-21", "close": 48.85, "volume": 171330.0}, {"date": "2025-08-22", "close": 51.4, "volume": 154575.0}, {"date": "2025-08-25", "close": 51.02, "volume": 154845.0}, {"date": "2025-08-26", "close": 50.69, "volume": 125238.0}, {"date": "2025-08-27", "close": 50.3467, "volume": 93033.0}, {"date": "2025-08-28", "close": 50.0, "volume": 115131.0}, {"date": "2025-08-29", "close": 49.56, "volume": 117339.0}, {"date": "2025-09-02", "close": 48.4, "volume": 115707.0}, {"date": "2025-09-03", "close": 48.0367, "volume": 121299.0}, {"date": "2025-09-04", "close": 49.4, "volume": 100206.0}, {"date": "2025-09-05", "close": 49.6767, "volume": 92454.0}, {"date": "2025-09-08", "close": 49.8667, "volume": 111825.0}, {"date": "2025-09-09", "close": 49.0567, "volume": 128094.0}, {"date": "2025-09-10", "close": 49.1, "volume": 189234.0}, {"date": "2025-09-11", "close": 50.2867, "volume": 164010.0}, {"date": "2025-09-12", "close": 49.2667, "volume": 82311.0}, {"date": "2025-09-15", "close": 49.5067, "volume": 140136.0}, {"date": "2025-09-16", "close": 49.4367, "volume": 109227.0}, {"date": "2025-09-17", "close": 50.2367, "volume": 212610.0}, {"date": "2025-09-18", "close": 49.9567, "volume": 283851.0}, {"date": "2025-09-19", "close": 48.6033, "volume": 534681.0}, {"date": "2025-09-22", "close": 49.53, "volume": 175365.0}, {"date": "2025-09-23", "close": 48.3167, "volume": 140508.0}, {"date": "2025-09-24", "close": 47.18, "volume": 188868.0}, {"date": "2025-09-25", "close": 46.6467, "volume": 142119.0}, {"date": "2025-09-26", "close": 47.08, "volume": 239907.0}, {"date": "2025-09-29", "close": 45.67, "volume": 195132.0}, {"date": "2025-09-30", "close": 45.6967, "volume": 183942.0}, {"date": "2025-10-01", "close": 45.7067, "volume": 272412.0}, {"date": "2025-10-02", "close": 45.7133, "volume": 133728.0}, {"date": "2025-10-03", "close": 45.57, "volume": 107730.0}, {"date": "2025-10-06", "close": 45.57, "volume": 150348.0}, {"date": "2025-10-07", "close": 44.87, "volume": 144123.0}, {"date": "2025-10-08", "close": 45.1433, "volume": 137952.0}, {"date": "2025-10-09", "close": 44.62, "volume": 129510.0}, {"date": "2025-10-10", "close": 43.0233, "volume": 143511.0}, {"date": "2025-10-13", "close": 43.7333, "volume": 169308.0}, {"date": "2025-10-14", "close": 45.0433, "volume": 228816.0}, {"date": "2025-10-15", "close": 44.86, "volume": 218025.0}, {"date": "2025-10-16", "close": 44.0633, "volume": 175140.0}, {"date": "2025-10-17", "close": 42.7533, "volume": 215370.0}, {"date": "2025-10-20", "close": 43.31, "volume": 165279.0}, {"date": "2025-10-21", "close": 43.19, "volume": 71784.0}, {"date": "2025-10-22", "close": 43.1833, "volume": 90774.0}, {"date": "2025-10-23", "close": 43.09, "volume": 70215.0}, {"date": "2025-10-24", "close": 43.8367, "volume": 97860.0}, {"date": "2025-10-27", "close": 43.2567, "volume": 159801.0}, {"date": "2025-10-28", "close": 43.44, "volume": 171159.0}, {"date": "2025-10-29", "close": 43.87, "volume": 137274.0}, {"date": "2025-10-30", "close": 43.4367, "volume": 109122.0}, {"date": "2025-10-31", "close": 42.7933, "volume": 199881.0}, {"date": "2025-11-03", "close": 42.0433, "volume": 292719.0}, {"date": "2025-11-04", "close": 39.5367, "volume": 320475.0}, {"date": "2025-11-05", "close": 40.17, "volume": 294675.0}, {"date": "2025-11-06", "close": 41.2367, "volume": 155991.0}, {"date": "2025-11-07", "close": 40.1267, "volume": 149664.0}, {"date": "2025-11-10", "close": 40.54, "volume": 136905.0}, {"date": "2025-11-11", "close": 40.14, "volume": 97341.0}, {"date": "2025-11-12", "close": 40.6533, "volume": 98871.0}, {"date": "2025-11-13", "close": 42.96, "volume": 263547.0}, {"date": "2025-11-14", "close": 43.56, "volume": 279744.0}, {"date": "2025-11-17", "close": 41.81, "volume": 212508.0}, {"date": "2025-11-18", "close": 41.1267, "volume": 139620.0}, {"date": "2025-11-19", "close": 41.1967, "volume": 119610.0}, {"date": "2025-11-20", "close": 39.5067, "volume": 111093.0}, {"date": "2025-11-21", "close": 39.92, "volume": 119574.0}, {"date": "2025-11-24", "close": 38.35, "volume": 173658.0}, {"date": "2025-11-25", "close": 40.0033, "volume": 110076.0}, {"date": "2025-11-26", "close": 40.1733, "volume": 91557.0}, {"date": "2025-11-28", "close": 40.9033, "volume": 81471.0}, {"date": "2025-12-01", "close": 39.73, "volume": 108453.0}, {"date": "2025-12-02", "close": 40.13, "volume": 146385.0}, {"date": "2025-12-03", "close": 42.1467, "volume": 92463.0}, {"date": "2025-12-04", "close": 42.7, "volume": 106599.0}, {"date": "2025-12-05", "close": 43.6767, "volume": 152307.0}, {"date": "2025-12-08", "close": 42.3067, "volume": 106746.0}, {"date": "2025-12-09", "close": 43.3433, "volume": 98097.0}, {"date": "2025-12-10", "close": 44.8967, "volume": 234321.0}, {"date": "2025-12-11", "close": 45.3433, "volume": 228525.0}, {"date": "2025-12-12", "close": 44.3167, "volume": 225264.0}, {"date": "2025-12-15", "close": 45.1167, "volume": 115257.0}, {"date": "2025-12-16", "close": 44.6633, "volume": 110736.0}, {"date": "2025-12-17", "close": 44.06, "volume": 117072.0}, {"date": "2025-12-18", "close": 44.8833, "volume": 115353.0}, {"date": "2025-12-19", "close": 44.8, "volume": 141543.0}, {"date": "2025-12-22", "close": 45.5583, "volume": 213123.0}, {"date": "2025-12-23", "close": 46.8467, "volume": 242556.0}, {"date": "2025-12-24", "close": 45.4667, "volume": 83715.0}, {"date": "2025-12-26", "close": 45.575, "volume": 86184.0}, {"date": "2025-12-29", "close": 45.1367, "volume": 107694.0}, {"date": "2025-12-30", "close": 45.94, "volume": 121146.0}, {"date": "2025-12-31", "close": 45.2133, "volume": 135744.0}, {"date": "2026-01-02", "close": 44.7067, "volume": 111294.0}, {"date": "2026-01-05", "close": 47.2967, "volume": 319662.0}, {"date": "2026-01-06", "close": 48.42, "volume": 116481.0}, {"date": "2026-01-07", "close": 49.57, "volume": 258261.0}, {"date": "2026-01-08", "close": 49.2667, "volume": 233763.0}, {"date": "2026-01-09", "close": 51.94, "volume": 141276.0}, {"date": "2026-01-12", "close": 55.45, "volume": 197907.0}, {"date": "2026-01-13", "close": 53.3767, "volume": 177747.0}, {"date": "2026-01-14", "close": 55.22, "volume": 228234.0}, {"date": "2026-01-15", "close": 57.61, "volume": 252330.0}, {"date": "2026-01-16", "close": 61.3667, "volume": 255231.0}, {"date": "2026-01-20", "close": 58.73, "volume": 214161.0}, {"date": "2026-01-21", "close": 60.5, "volume": 196326.0}, {"date": "2026-01-22", "close": 63.13, "volume": 191148.0}, {"date": "2026-01-23", "close": 62.35, "volume": 133206.0}, {"date": "2026-01-26", "close": 60.5133, "volume": 172098.0}, {"date": "2026-01-27", "close": 60.7633, "volume": 122949.0}, {"date": "2026-01-28", "close": 58.8933, "volume": 149457.0}, {"date": "2026-01-29", "close": 61.1167, "volume": 121935.0}, {"date": "2026-01-30", "close": 60.76, "volume": 110289.0}, {"date": "2026-02-02", "close": 62.5367, "volume": 161850.0}, {"date": "2026-02-03", "close": 62.2467, "volume": 121071.0}, {"date": "2026-02-04", "close": 64.1033, "volume": 269508.0}, {"date": "2026-02-05", "close": 64.5833, "volume": 315540.0}, {"date": "2026-02-06", "close": 66.7267, "volume": 83166.0}, {"date": "2026-02-09", "close": 67.4633, "volume": 101595.0}, {"date": "2026-02-10", "close": 67.64, "volume": 68454.0}, {"date": "2026-02-11", "close": 67.1667, "volume": 112071.0}, {"date": "2026-02-12", "close": 64.9, "volume": 121869.0}, {"date": "2026-02-13", "close": 65.59, "volume": 83406.0}, {"date": "2026-02-17", "close": 65.49, "volume": 127218.0}, {"date": "2026-02-18", "close": 66.9167, "volume": 115206.0}, {"date": "2026-02-19", "close": 67.2433, "volume": 64038.0}, {"date": "2026-02-20", "close": 68.4033, "volume": 65811.0}, {"date": "2026-02-23", "close": 65.8833, "volume": 85950.0}, {"date": "2026-02-24", "close": 68.4133, "volume": 74202.0}, {"date": "2026-02-25", "close": 68.1067, "volume": 77610.0}, {"date": "2026-02-26", "close": 67.5767, "volume": 51636.0}, {"date": "2026-02-27", "close": 67.9033, "volume": 118194.0}, {"date": "2026-03-02", "close": 65.3667, "volume": 110340.0}, {"date": "2026-03-03", "close": 63.9167, "volume": 117720.0}, {"date": "2026-03-04", "close": 65.01, "volume": 105114.0}, {"date": "2026-03-05", "close": 61.9033, "volume": 200664.0}, {"date": "2026-03-06", "close": 59.5367, "volume": 227592.0}, {"date": "2026-03-09", "close": 59.2967, "volume": 215964.0}, {"date": "2026-03-10", "close": 57.755, "volume": 373233.0}, {"date": "2026-03-11", "close": 60.5033, "volume": 246399.0}, {"date": "2026-03-12", "close": 56.4767, "volume": 183156.0}, {"date": "2026-03-13", "close": 55.07, "volume": 168963.0}, {"date": "2026-03-16", "close": 55.7267, "volume": 134265.0}, {"date": "2026-03-17", "close": 55.6633, "volume": 93390.0}, {"date": "2026-03-18", "close": 55.8367, "volume": 112806.0}, {"date": "2026-03-19", "close": 56.8433, "volume": 273297.0}, {"date": "2026-03-20", "close": 56.8467, "volume": 257526.0}, {"date": "2026-03-23", "close": 58.57, "volume": 175617.0}, {"date": "2026-03-24", "close": 58.9867, "volume": 87843.0}, {"date": "2026-03-25", "close": 58.75, "volume": 104790.0}, {"date": "2026-03-26", "close": 57.08, "volume": 151659.0}, {"date": "2026-03-27", "close": 56.1767, "volume": 170226.0}, {"date": "2026-03-30", "close": 54.3167, "volume": 201978.0}, {"date": "2026-03-31", "close": 56.7533, "volume": 111477.0}, {"date": "2026-04-01", "close": 58.54, "volume": 304545.0}, {"date": "2026-04-02", "close": 58.63, "volume": 165210.0}, {"date": "2026-04-06", "close": 59.4067, "volume": 188100.0}, {"date": "2026-04-07", "close": 60.3067, "volume": 247809.0}, {"date": "2026-04-08", "close": 64.8133, "volume": 315354.0}, {"date": "2026-04-09", "close": 67.03, "volume": 243399.0}, {"date": "2026-04-10", "close": 67.66, "volume": 188379.0}, {"date": "2026-04-13", "close": 69.14, "volume": 363999.0}, {"date": "2026-04-14", "close": 70.0033, "volume": 312645.0}, {"date": "2026-04-15", "close": 69.9, "volume": 291453.0}, {"date": "2026-04-16", "close": 67.86, "volume": 223017.0}, {"date": "2026-04-17", "close": 69.9233, "volume": 404901.0}, {"date": "2026-04-20", "close": 67.7567, "volume": 318120.0}, {"date": "2026-04-21", "close": 63.97, "volume": 386289.0}, {"date": "2026-04-22", "close": 62.6867, "volume": 316770.0}, {"date": "2026-04-23", "close": 63.3333, "volume": 411633.0}, {"date": "2026-04-24", "close": 63.5567, "volume": 161898.0}, {"date": "2026-04-27", "close": 63.1067, "volume": 209229.0}, {"date": "2026-04-28", "close": 63.8433, "volume": 382113.0}, {"date": "2026-04-29", "close": 61.87, "volume": 360015.0}, {"date": "2026-04-30", "close": 64.7167, "volume": 335898.0}, {"date": "2026-05-01", "close": 65.2333, "volume": 193923.0}, {"date": "2026-05-04", "close": 65.29, "volume": 243402.0}, {"date": "2026-05-05", "close": 76.3633, "volume": 380109.0}, {"date": "2026-05-06", "close": 79.6267, "volume": 319599.0}, {"date": "2026-05-07", "close": 75.1567, "volume": 329976.0}, {"date": "2026-05-08", "close": 74.24, "volume": 351897.0}, {"date": "2026-05-11", "close": 72.1033, "volume": 220062.0}, {"date": "2026-05-12", "close": 71.5, "volume": 142506.0}, {"date": "2026-05-13", "close": 70.5567, "volume": 116451.0}, {"date": "2026-05-14", "close": 63.28, "volume": 2119005.0}, {"date": "2026-05-15", "close": 60.01, "volume": 772083.0}, {"date": "2026-05-18", "close": 58.85, "volume": 377751.0}, {"date": "2026-05-19", "close": 57.6867, "volume": 729672.0}, {"date": "2026-05-20", "close": 59.61, "volume": 273828.0}, {"date": "2026-05-21", "close": 60.77, "volume": 220500.0}, {"date": "2026-05-22", "close": 60.9, "volume": 137778.0}, {"date": "2026-05-26", "close": 61.8733, "volume": 177939.0}, {"date": "2026-05-27", "close": 61.7733, "volume": 209760.0}, {"date": "2026-05-28", "close": 60.8767, "volume": 270333.0}, {"date": "2026-05-29", "close": 59.0033, "volume": 279390.0}, {"date": "2026-06-01", "close": 57.1767, "volume": 474768.0}, {"date": "2026-06-02", "close": 58.1767, "volume": 320241.0}, {"date": "2026-06-03", "close": 57.3467, "volume": 268509.0}, {"date": "2026-06-04", "close": 59.16, "volume": 405351.0}, {"date": "2026-06-05", "close": 61.32, "volume": 351579.0}, {"date": "2026-06-08", "close": 61.88, "volume": 440163.0}, {"date": "2026-06-09", "close": 61.5667, "volume": 283278.0}, {"date": "2026-06-10", "close": 60.4233, "volume": 230271.0}, {"date": "2026-06-11", "close": 63.9467, "volume": 531027.0}, {"date": "2026-06-12", "close": 63.42, "volume": 405801.0}, {"date": "2026-06-15", "close": 63.61, "volume": 301701.0}, {"date": "2026-06-16", "close": 64.5, "volume": 311217.0}, {"date": "2026-06-17", "close": 64.5, "volume": 395115.0}, {"date": "2026-06-18", "close": 68.81, "volume": 597810.0}, {"date": "2026-06-22", "close": 69.6567, "volume": 476343.0}, {"date": "2026-06-23", "close": 70.1633, "volume": 440784.0}, {"date": "2026-06-24", "close": 72.09, "volume": 748008.0}, {"date": "2026-06-25", "close": 74.1733, "volume": 540369.0}, {"date": "2026-06-26", "close": 74.6267, "volume": 1051533.0}, {"date": "2026-06-29", "close": 75.02, "volume": 544455.0}, {"date": "2026-06-30", "close": 76.2667, "volume": 505932.0}, {"date": "2026-07-01", "close": 75.67, "volume": 517617.0}, {"date": "2026-07-02", "close": 75.505, "volume": 404058.0}, {"date": "2026-07-06", "close": 79.97, "volume": 619041.0}, {"date": "2026-07-07", "close": 73.96, "volume": 529563.0}, {"date": "2026-07-08", "close": 73.5767, "volume": 477261.0}, {"date": "2026-07-09", "close": 75.1067, "volume": 528711.0}, {"date": "2026-07-10", "close": 73.67, "volume": 209577.0}, {"date": "2026-07-13", "close": 72.04, "volume": 261483.0}, {"date": "2026-07-14", "close": 72.3267, "volume": 168876.0}, {"date": "2026-07-15", "close": 68.9867, "volume": 344793.0}, {"date": "2026-07-16", "close": 65.3333, "volume": 482472.0}, {"date": "2026-07-17", "close": 63.8833, "volume": 380676.0}, {"date": "2026-07-20", "close": 63.12, "volume": 253818.0}, {"date": "2026-07-21", "close": 65.35, "volume": 185398.0}, {"date": "2026-07-22", "close": 66.32, "volume": 206591.0}, {"date": "2026-07-23", "close": 67.49, "volume": 210046.0}, {"date": "2026-07-24", "close": 69.045, "volume": 172349.0}, {"date": "2026-07-27", "close": 70.47, "volume": 275622.0}, {"date": "2026-07-28", "close": 70.4, "volume": 177030.0}, {"date": "2026-07-29", "close": 69.22, "volume": 252677.0}, {"date": "2026-07-30", "close": 72.52, "volume": 355315.0}, {"date": "2026-07-31", "close": 71.33, "volume": 149771.0}, {"date": "2026-08-03", "close": 72.64, "volume": 204466.0}, {"date": "2026-08-04", "close": 70.62, "volume": 278747.0}, {"date": "2026-08-05", "close": 65.21, "volume": 216095.0}, {"date": "2026-08-06", "close": 63.92, "volume": 204487.0}, {"date": "2026-08-07", "close": 61.05, "volume": 214940.0}], "refreshing": true}