{"ticker": "ZVRA", "overview": {"cik": "1434647", "ticker": "ZVRA", "name": "ZEVRA THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010170", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001434647-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005266", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001434647-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002197", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001434647-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001434647-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001518", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006950", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001434647-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001434647-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001434647-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001434647-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004326", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001434647-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001434647-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001339", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001434647-26-000025", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 838099.9082000001, "net": -838099.9082000001, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-10-12"}, "metrics": {"ticker": "ZVRA", "has_prices": true, "as_of": "2026-09-23", "last": 11.32, "prev_close": 11.58, "change": -0.2599999999999998, "change_pct": -0.022452504317789272, "session_volume": 735893.0, "vwap_5": 11.644629932238516, "vwap_20": 11.956105052449564, "vwap_60": 11.836037984585996, "vwap_250": 10.570641714441825, "high_52w": 14.75, "low_52w": 8.1, "avg_volume_20": 885059.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001434647-26-000075", "src": "INSIDERS", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Neil F. McFarlane", "who_key": "McFarlane Neil F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 224948.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $225K of ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1681098/000143464726000075/0001434647-26-000075-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31192}, {"id": "0001434647-26-000073", "src": "INSIDERS", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Rahsaan Thompson", "who_key": "Thompson Rahsaan", "role": "Chief Legal & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 474774.44820000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $475K of ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1788524/000143464726000073/0001434647-26-000073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000919574-26-005266", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Woodline Partners LP", "who_key": "Woodline Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Woodline Partners LP moves to a 8.1% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784547/0000919574-26-005266-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001434647-26-000070", "src": "INSIDERS", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Corey Michael Watton", "who_key": "Watton Corey Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138377.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $138K of ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1975404/000143464726000070/0001434647-26-000070-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0002100119-26-001518", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.11% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001518-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000315066-26-002197", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 8.3% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002197-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001339", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 5.5% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001339-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000102909-26-002639", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZVRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002639-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005266", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Woodline Partners LP", "who_key": "Woodline Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Woodline Partners LP moves to a 8.1% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1784547/0000919574-26-005266-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000315066-26-002197", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 8.3% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002197-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-001518", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.11% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001518-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0000315066-26-001339", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC takes a 5.5% passive stake in ZVRA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001339-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000102909-26-002639", "src": "13DG", "ticker": "ZVRA", "cik": "1434647", "company": "ZEVRA THERAPEUTICS, INC.", "company_raw": "ZEVRA THERAPEUTICS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZVRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002639-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Zevra Therapeutics, Inc.  - Common Stock", "new_value": "ZEVRA THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434647", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434647", "applied": 1, "detected_at": "2026-10-29T00:50:29.349954"}]}, "key_people": [{"who": "Rahsaan Thompson", "who_key": "Thompson Rahsaan", "role": "Chief Legal & Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 474774.44820000004, "net": -474774.44820000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474774.44820000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788524/000143464726000073/0001434647-26-000073-index.htm"}], "latest": {"action": "SELL", "amount": 474774.44820000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788524/000143464726000073/0001434647-26-000073-index.htm"}}, {"who": "Neil F. McFarlane", "who_key": "McFarlane Neil F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 224948.00000000003, "net": -224948.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224948.00000000003, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681098/000143464726000075/0001434647-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 224948.00000000003, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681098/000143464726000075/0001434647-26-000075-index.htm"}}, {"who": "Corey Michael Watton", "who_key": "Watton Corey Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138377.46, "net": -138377.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138377.46, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975404/000143464726000070/0001434647-26-000070-index.htm"}], "latest": {"action": "SELL", "amount": 138377.46, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975404/000143464726000070/0001434647-26-000070-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -138377.46}, {"date": "2026-08-14", "net": -474774.44820000004}, {"date": "2026-10-12", "net": -224948.00000000003}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010170", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001434647-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008134", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005266", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001434647-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002197", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001434647-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001434647-26-000067", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001518", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006950", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001434647-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001434647-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001434647-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001434647-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001434647-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001950047-26-004326", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001434647-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001434647-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001339", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001434647-26-000025", "price_sensitive": false}], "performance": {"ticker": "ZVRA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 72.96, "volume": 4686.0}, {"date": "2016-09-26", "close": 71.04, "volume": 2280.0}, {"date": "2016-09-27", "close": 70.56, "volume": 3326.0}, {"date": "2016-09-28", "close": 71.52, "volume": 2550.0}, {"date": "2016-09-29", "close": 71.68, "volume": 2012.0}, {"date": "2016-09-30", "close": 71.84, "volume": 1507.0}, {"date": "2016-10-03", "close": 71.84, "volume": 1715.0}, {"date": "2016-10-04", "close": 71.84, "volume": 1047.0}, {"date": "2016-10-05", "close": 71.84, "volume": 2310.0}, {"date": "2016-10-06", "close": 69.76, "volume": 1171.0}, {"date": "2016-10-07", "close": 70.24, "volume": 912.0}, {"date": "2016-10-10", "close": 70.4, "volume": 966.0}, {"date": "2016-10-11", "close": 76.64, "volume": 20372.0}, {"date": "2016-10-12", "close": 72.8, "volume": 11257.0}, {"date": "2016-10-13", "close": 66.56, "volume": 4475.0}, {"date": "2016-10-14", "close": 65.6, "volume": 5059.0}, {"date": "2016-10-17", "close": 60.8, "volume": 10010.0}, {"date": "2016-10-18", "close": 65.6, "volume": 4706.0}, {"date": "2016-10-19", "close": 62.4, "volume": 5954.0}, {"date": "2016-10-20", "close": 60.8, "volume": 6861.0}, {"date": "2016-10-21", "close": 59.2, "volume": 6006.0}, {"date": "2016-10-24", "close": 57.6, "volume": 5480.0}, {"date": "2016-10-25", "close": 56.0, "volume": 11213.0}, {"date": "2016-10-26", "close": 60.8, "volume": 12851.0}, {"date": "2016-10-27", "close": 63.2, "volume": 5854.0}, {"date": "2016-10-28", "close": 60.8, "volume": 2011.0}, {"date": "2016-10-31", "close": 59.2, "volume": 2260.0}, {"date": "2016-11-01", "close": 60.0, "volume": 2721.0}, {"date": "2016-11-02", "close": 59.2, "volume": 1538.0}, {"date": "2016-11-03", "close": 60.0, "volume": 2284.0}, {"date": "2016-11-04", "close": 60.0, "volume": 3663.0}, {"date": "2016-11-07", "close": 64.8, "volume": 4284.0}, {"date": "2016-11-08", "close": 63.2, "volume": 2764.0}, {"date": "2016-11-09", "close": 64.8, "volume": 6712.0}, {"date": "2016-11-10", "close": 65.6, "volume": 6006.0}, {"date": "2016-11-11", "close": 64.8, "volume": 4175.0}, {"date": "2016-11-14", "close": 65.6, "volume": 4183.0}, {"date": "2016-11-15", "close": 65.6, "volume": 1912.0}, {"date": "2016-11-16", "close": 65.6, "volume": 710.0}, {"date": "2016-11-17", "close": 66.4, "volume": 832.0}, {"date": "2016-11-18", "close": 66.4, "volume": 3737.0}, {"date": "2016-11-21", "close": 65.6, "volume": 1824.0}, {"date": "2016-11-22", "close": 65.6, "volume": 2176.0}, {"date": "2016-11-23", "close": 62.4, "volume": 3722.0}, {"date": "2016-11-25", "close": 61.6, "volume": 590.0}, {"date": "2016-11-28", "close": 59.2, "volume": 4301.0}, {"date": "2016-11-29", "close": 57.6, "volume": 5602.0}, {"date": "2016-11-30", "close": 57.6, "volume": 7654.0}, {"date": "2016-12-01", "close": 57.6, "volume": 2456.0}, {"date": "2016-12-02", "close": 60.8, "volume": 3450.0}, {"date": "2016-12-05", "close": 61.6, "volume": 1505.0}, {"date": "2016-12-06", "close": 61.6, "volume": 951.0}, {"date": "2016-12-07", "close": 63.2, "volume": 2147.0}, {"date": "2016-12-08", "close": 64.8, "volume": 1585.0}, {"date": "2016-12-09", "close": 60.8, "volume": 1917.0}, {"date": "2016-12-12", "close": 56.0, "volume": 3585.0}, {"date": "2016-12-13", "close": 56.8, "volume": 5192.0}, {"date": "2016-12-14", "close": 54.4, "volume": 6405.0}, {"date": "2016-12-15", "close": 54.4, "volume": 3595.0}, {"date": "2016-12-16", "close": 53.6, "volume": 32327.0}, {"date": "2016-12-19", "close": 53.6, "volume": 2384.0}, {"date": "2016-12-20", "close": 53.6, "volume": 10367.0}, {"date": "2016-12-21", "close": 55.2, "volume": 4332.0}, {"date": "2016-12-22", "close": 53.6, "volume": 5816.0}, {"date": "2016-12-23", "close": 52.8, "volume": 2466.0}, {"date": "2016-12-27", "close": 53.6, "volume": 5161.0}, {"date": "2016-12-28", "close": 48.8, "volume": 8161.0}, {"date": "2016-12-29", "close": 48.0, "volume": 9527.0}, {"date": "2016-12-30", "close": 47.2, "volume": 15192.0}, {"date": "2017-01-03", "close": 52.0, "volume": 6635.0}, {"date": "2017-01-04", "close": 56.8, "volume": 8129.0}, {"date": "2017-01-05", "close": 54.4, "volume": 2607.0}, {"date": "2017-01-06", "close": 53.6, "volume": 825.0}, {"date": "2017-01-09", "close": 52.0, "volume": 3526.0}, {"date": "2017-01-10", "close": 53.6, "volume": 1532.0}, {"date": "2017-01-11", "close": 53.6, "volume": 1728.0}, {"date": "2017-01-12", "close": 53.6, "volume": 1155.0}, {"date": "2017-01-13", "close": 53.6, "volume": 1370.0}, {"date": "2017-01-17", "close": 53.6, "volume": 711.0}, {"date": "2017-01-18", "close": 52.8, "volume": 803.0}, {"date": "2017-01-19", "close": 52.8, "volume": 1233.0}, {"date": "2017-01-20", "close": 52.0, "volume": 1013.0}, {"date": "2017-01-23", "close": 52.8, "volume": 1066.0}, {"date": "2017-01-24", "close": 52.0, "volume": 1474.0}, {"date": "2017-01-25", "close": 52.8, "volume": 2066.0}, {"date": "2017-01-26", "close": 53.6, "volume": 1285.0}, {"date": "2017-01-27", "close": 56.8, "volume": 3590.0}, {"date": "2017-01-30", "close": 54.4, "volume": 704.0}, {"date": "2017-01-31", "close": 56.8, "volume": 2180.0}, {"date": "2017-02-01", "close": 56.8, "volume": 946.0}, {"date": "2017-02-02", "close": 59.2, "volume": 3664.0}, {"date": "2017-02-03", "close": 60.8, "volume": 8342.0}, {"date": "2017-02-06", "close": 64.0, "volume": 1494.0}, {"date": "2017-02-07", "close": 64.0, "volume": 1236.0}, {"date": "2017-02-08", "close": 62.4, "volume": 1858.0}, {"date": "2017-02-09", "close": 62.4, "volume": 874.0}, {"date": "2017-02-10", "close": 60.8, "volume": 2024.0}, {"date": "2017-02-13", "close": 60.4, "volume": 1287.0}, {"date": "2017-02-14", "close": 58.4, "volume": 896.0}, {"date": "2017-02-15", "close": 57.6, "volume": 1041.0}, {"date": "2017-02-16", "close": 56.0, "volume": 1533.0}, {"date": "2017-02-17", "close": 57.6, "volume": 1477.0}, {"date": "2017-02-21", "close": 57.6, "volume": 105.0}, {"date": "2017-02-22", "close": 57.6, "volume": 3330.0}, {"date": "2017-02-23", "close": 61.6, "volume": 2877.0}, {"date": "2017-02-24", "close": 63.2, "volume": 4386.0}, {"date": "2017-02-27", "close": 68.8, "volume": 7705.0}, {"date": "2017-02-28", "close": 65.6, "volume": 2239.0}, {"date": "2017-03-01", "close": 64.8, "volume": 2060.0}, {"date": "2017-03-02", "close": 64.0, "volume": 1104.0}, {"date": "2017-03-03", "close": 61.6, "volume": 3953.0}, {"date": "2017-03-06", "close": 60.8, "volume": 2263.0}, {"date": "2017-03-07", "close": 57.6, "volume": 2610.0}, {"date": "2017-03-08", "close": 57.6, "volume": 3378.0}, {"date": "2017-03-09", "close": 56.8, "volume": 2891.0}, {"date": "2017-03-10", "close": 63.2, "volume": 2279.0}, {"date": "2017-03-13", "close": 66.4, "volume": 6339.0}, {"date": "2017-03-14", "close": 68.0, "volume": 1804.0}, {"date": "2017-03-15", "close": 67.2, "volume": 1368.0}, {"date": "2017-03-16", "close": 66.4, "volume": 608.0}, {"date": "2017-03-17", "close": 66.4, "volume": 1463.0}, {"date": "2017-03-20", "close": 67.6, "volume": 795.0}, {"date": "2017-03-21", "close": 65.6, "volume": 286.0}, {"date": "2017-03-22", "close": 66.4, "volume": 1027.0}, {"date": "2017-03-23", "close": 68.0, "volume": 1623.0}, {"date": "2017-03-24", "close": 67.2, "volume": 845.0}, {"date": "2017-03-27", "close": 68.8, "volume": 2164.0}, {"date": "2017-03-28", "close": 77.6, "volume": 8736.0}, {"date": "2017-03-29", "close": 80.0, "volume": 6613.0}, {"date": "2017-03-30", "close": 77.6, "volume": 2610.0}, {"date": "2017-03-31", "close": 78.4, "volume": 2531.0}, {"date": "2017-04-03", "close": 76.0, "volume": 3953.0}, {"date": "2017-04-04", "close": 77.6, "volume": 1955.0}, {"date": "2017-04-05", "close": 75.2, "volume": 3329.0}, {"date": "2017-04-06", "close": 76.4, "volume": 1352.0}, {"date": "2017-04-07", "close": 76.0, "volume": 2496.0}, {"date": "2017-04-10", "close": 72.8, "volume": 2167.0}, {"date": "2017-04-11", "close": 73.6, "volume": 954.0}, {"date": "2017-04-12", "close": 73.6, "volume": 820.0}, {"date": "2017-04-13", "close": 75.2, "volume": 432.0}, {"date": "2017-04-17", "close": 75.2, "volume": 1347.0}, {"date": "2017-04-18", "close": 72.8, "volume": 2102.0}, {"date": "2017-04-19", "close": 73.6, "volume": 2024.0}, {"date": "2017-04-20", "close": 65.6, "volume": 3454.0}, {"date": "2017-04-21", "close": 68.0, "volume": 913.0}, {"date": "2017-04-24", "close": 64.72, "volume": 2402.0}, {"date": "2017-04-25", "close": 67.2, "volume": 1936.0}, {"date": "2017-04-26", "close": 69.6, "volume": 2200.0}, {"date": "2017-04-27", "close": 72.0, "volume": 1129.0}, {"date": "2017-04-28", "close": 73.6, "volume": 284.0}, {"date": "2017-05-01", "close": 68.8, "volume": 1411.0}, {"date": "2017-05-02", "close": 64.8, "volume": 4198.0}, {"date": "2017-05-03", "close": 64.0, "volume": 831.0}, {"date": "2017-05-04", "close": 64.8, "volume": 1830.0}, {"date": "2017-05-05", "close": 63.6, "volume": 2299.0}, {"date": "2017-05-08", "close": 63.2, "volume": 947.0}, {"date": "2017-05-09", "close": 64.0, "volume": 543.0}, {"date": "2017-05-10", "close": 64.0, "volume": 300.0}, {"date": "2017-05-11", "close": 64.0, "volume": 630.0}, {"date": "2017-05-12", "close": 67.2, "volume": 675.0}, {"date": "2017-05-15", "close": 66.4, "volume": 1204.0}, {"date": "2017-05-16", "close": 65.6, "volume": 644.0}, {"date": "2017-05-17", "close": 66.0, "volume": 895.0}, {"date": "2017-05-18", "close": 66.4, "volume": 757.0}, {"date": "2017-05-19", "close": 64.8, "volume": 938.0}, {"date": "2017-05-22", "close": 64.8, "volume": 760.0}, {"date": "2017-05-23", "close": 63.2, "volume": 562.0}, {"date": "2017-05-24", "close": 65.6, "volume": 1255.0}, {"date": "2017-05-25", "close": 67.2, "volume": 1012.0}, {"date": "2017-05-26", "close": 68.0, "volume": 1103.0}, {"date": "2017-05-30", "close": 69.6, "volume": 1173.0}, {"date": "2017-05-31", "close": 69.6, "volume": 875.0}, {"date": "2017-06-01", "close": 69.6, "volume": 857.0}, {"date": "2017-06-02", "close": 70.4, "volume": 474.0}, {"date": "2017-06-05", "close": 70.4, "volume": 451.0}, {"date": "2017-06-06", "close": 68.8, "volume": 1388.0}, {"date": "2017-06-07", "close": 66.4, "volume": 1388.0}, {"date": "2017-06-08", "close": 67.2, "volume": 920.0}, {"date": "2017-06-09", "close": 65.6, "volume": 4862.0}, {"date": "2017-06-12", "close": 64.0, "volume": 1130.0}, {"date": "2017-06-13", "close": 63.2, "volume": 2524.0}, {"date": "2017-06-14", "close": 60.0, "volume": 1978.0}, {"date": "2017-06-15", "close": 51.2, "volume": 5586.0}, {"date": "2017-06-16", "close": 48.0, "volume": 2669.0}, {"date": "2017-06-19", "close": 53.6, "volume": 3385.0}, {"date": "2017-06-20", "close": 54.4, "volume": 3324.0}, {"date": "2017-06-21", "close": 53.6, "volume": 2460.0}, {"date": "2017-06-22", "close": 54.4, "volume": 807.0}, {"date": "2017-06-23", "close": 53.6, "volume": 1484.0}, {"date": "2017-06-26", "close": 54.4, "volume": 456.0}, {"date": "2017-06-27", "close": 55.2, "volume": 1694.0}, {"date": "2017-06-28", "close": 56.8, "volume": 8587.0}, {"date": "2017-06-29", "close": 60.0, "volume": 9727.0}, {"date": "2017-06-30", "close": 64.0, "volume": 3131.0}, {"date": "2017-07-03", "close": 65.6, "volume": 1219.0}, {"date": "2017-07-05", "close": 57.6, "volume": 2840.0}, {"date": "2017-07-06", "close": 57.6, "volume": 2346.0}, {"date": "2017-07-07", "close": 52.8, "volume": 3171.0}, {"date": "2017-07-10", "close": 60.0, "volume": 2939.0}, {"date": "2017-07-11", "close": 60.8, "volume": 3191.0}, {"date": "2017-07-12", "close": 60.0, "volume": 2188.0}, {"date": "2017-07-13", "close": 60.8, "volume": 557.0}, {"date": "2017-07-14", "close": 58.4, "volume": 1808.0}, {"date": "2017-07-17", "close": 57.6, "volume": 6235.0}, {"date": "2017-07-18", "close": 56.8, "volume": 13261.0}, {"date": "2017-07-19", "close": 56.8, "volume": 5895.0}, {"date": "2017-07-20", "close": 57.6, "volume": 2633.0}, {"date": "2017-07-21", "close": 56.0, "volume": 5746.0}, {"date": "2017-07-24", "close": 55.2, "volume": 3531.0}, {"date": "2017-07-25", "close": 56.0, "volume": 1724.0}, {"date": "2017-07-26", "close": 55.2, "volume": 1746.0}, {"date": "2017-07-27", "close": 52.0, "volume": 3417.0}, {"date": "2017-07-28", "close": 52.8, "volume": 2523.0}, {"date": "2017-07-31", "close": 53.6, "volume": 2708.0}, {"date": "2017-08-01", "close": 53.6, "volume": 2011.0}, {"date": "2017-08-02", "close": 52.8, "volume": 1158.0}, {"date": "2017-08-03", "close": 54.4, "volume": 1444.0}, {"date": "2017-08-04", "close": 52.8, "volume": 1465.0}, {"date": "2017-08-07", "close": 51.2, "volume": 5411.0}, {"date": "2017-08-08", "close": 49.6, "volume": 1906.0}, {"date": "2017-08-09", "close": 47.2, "volume": 8468.0}, {"date": "2017-08-10", "close": 48.0, "volume": 1839.0}, {"date": "2017-08-11", "close": 51.2, "volume": 3376.0}, {"date": "2017-08-14", "close": 44.0, "volume": 15643.0}, {"date": "2017-08-15", "close": 43.2, "volume": 17446.0}, {"date": "2017-08-16", "close": 44.0, "volume": 1937.0}, {"date": "2017-08-17", "close": 45.6, "volume": 875.0}, {"date": "2017-08-18", "close": 48.0, "volume": 2983.0}, {"date": "2017-08-21", "close": 46.4, "volume": 1394.0}, {"date": "2017-08-22", "close": 43.2, "volume": 2466.0}, {"date": "2017-08-23", "close": 40.8, "volume": 4509.0}, {"date": "2017-08-24", "close": 42.4, "volume": 2251.0}, {"date": "2017-08-25", "close": 43.2, "volume": 438.0}, {"date": "2017-08-28", "close": 44.0, "volume": 1734.0}, {"date": "2017-08-29", "close": 46.4704, "volume": 3775.0}, {"date": "2017-08-30", "close": 46.4, "volume": 9214.0}, {"date": "2017-08-31", "close": 48.8, "volume": 5619.0}, {"date": "2017-09-01", "close": 50.4, "volume": 2820.0}, {"date": "2017-09-05", "close": 52.0, "volume": 5126.0}, {"date": "2017-09-06", "close": 52.8, "volume": 971.0}, {"date": "2017-09-07", "close": 51.2, "volume": 3155.0}, {"date": "2017-09-08", "close": 51.6, "volume": 1268.0}, {"date": "2017-09-11", "close": 51.2, "volume": 1359.0}, {"date": "2017-09-12", "close": 50.4, "volume": 5973.0}, {"date": "2017-09-13", "close": 52.8, "volume": 30081.0}, {"date": "2017-09-14", "close": 53.6, "volume": 24131.0}, {"date": "2017-09-15", "close": 56.8, "volume": 6877.0}, {"date": "2017-09-18", "close": 60.8, "volume": 4521.0}, {"date": "2017-09-19", "close": 60.8, "volume": 3355.0}, {"date": "2017-09-20", "close": 58.4, "volume": 1594.0}, {"date": "2017-09-21", "close": 57.6, "volume": 763.0}, {"date": "2017-09-22", "close": 59.2, "volume": 1364.0}, {"date": "2017-09-25", "close": 63.2, "volume": 4317.0}, {"date": "2017-09-26", "close": 64.0, "volume": 880.0}, {"date": "2017-09-27", "close": 60.0, "volume": 2640.0}, {"date": "2017-09-28", "close": 60.0, "volume": 776.0}, {"date": "2017-09-29", "close": 59.2, "volume": 1774.0}, {"date": "2017-10-02", "close": 61.6, "volume": 2012.0}, {"date": "2017-10-03", "close": 60.8, "volume": 2576.0}, {"date": "2017-10-04", "close": 63.2, "volume": 3940.0}, {"date": "2017-10-05", "close": 65.6, "volume": 2244.0}, {"date": "2017-10-06", "close": 60.4, "volume": 2267.0}, {"date": "2017-10-09", "close": 62.4, "volume": 1119.0}, {"date": "2017-10-10", "close": 61.6, "volume": 908.0}, {"date": "2017-10-11", "close": 60.8, "volume": 1994.0}, {"date": "2017-10-12", "close": 61.6, "volume": 1612.0}, {"date": "2017-10-13", "close": 60.0, "volume": 2202.0}, {"date": "2017-10-16", "close": 60.8, "volume": 506.0}, {"date": "2017-10-17", "close": 61.6, "volume": 806.0}, {"date": "2017-10-18", "close": 61.6, "volume": 1699.0}, {"date": "2017-10-19", "close": 58.4, "volume": 1437.0}, {"date": "2017-10-20", "close": 61.6, "volume": 1156.0}, {"date": "2017-10-23", "close": 60.8, "volume": 962.0}, {"date": "2017-10-24", "close": 57.6, "volume": 3310.0}, {"date": "2017-10-25", "close": 57.6, "volume": 1899.0}, {"date": "2017-10-26", "close": 56.8, "volume": 1485.0}, {"date": "2017-10-27", "close": 59.2, "volume": 3249.0}, {"date": "2017-10-30", "close": 60.0, "volume": 2294.0}, {"date": "2017-10-31", "close": 60.8, "volume": 1132.0}, {"date": "2017-11-01", "close": 57.6, "volume": 2088.0}, {"date": "2017-11-02", "close": 58.4, "volume": 714.0}, {"date": "2017-11-03", "close": 60.8, "volume": 3139.0}, {"date": "2017-11-06", "close": 60.8, "volume": 1163.0}, {"date": "2017-11-07", "close": 58.4, "volume": 1189.0}, {"date": "2017-11-08", "close": 59.2, "volume": 492.0}, {"date": "2017-11-09", "close": 60.8, "volume": 346.0}, {"date": "2017-11-10", "close": 60.0, "volume": 634.0}, {"date": "2017-11-13", "close": 60.8, "volume": 440.0}, {"date": "2017-11-14", "close": 59.2, "volume": 740.0}, {"date": "2017-11-15", "close": 59.7072, "volume": 516.0}, {"date": "2017-11-16", "close": 58.8, "volume": 453.0}, {"date": "2017-11-17", "close": 60.8, "volume": 1158.0}, {"date": "2017-11-20", "close": 61.6, "volume": 1438.0}, {"date": "2017-11-21", "close": 59.2, "volume": 1153.0}, {"date": "2017-11-22", "close": 60.8, "volume": 842.0}, {"date": "2017-11-24", "close": 60.8, "volume": 749.0}, {"date": "2017-11-27", "close": 60.288, "volume": 3000.0}, {"date": "2017-11-28", "close": 58.0, "volume": 4309.0}, {"date": "2017-11-29", "close": 56.8, "volume": 785.0}, {"date": "2017-11-30", "close": 60.8, "volume": 1872.0}, {"date": "2017-12-01", "close": 60.4, "volume": 1807.0}, {"date": "2017-12-04", "close": 57.304, "volume": 4396.0}, {"date": "2017-12-05", "close": 58.4, "volume": 3474.0}, {"date": "2017-12-06", "close": 58.4, "volume": 1809.0}, {"date": "2017-12-07", "close": 58.4, "volume": 1177.0}, {"date": "2017-12-08", "close": 60.0, "volume": 2171.0}, {"date": "2017-12-11", "close": 60.8, "volume": 4890.0}, {"date": "2017-12-12", "close": 60.4, "volume": 1514.0}, {"date": "2017-12-13", "close": 60.0, "volume": 1031.0}, {"date": "2017-12-14", "close": 60.4, "volume": 1623.0}, {"date": "2017-12-15", "close": 61.6, "volume": 746.0}, {"date": "2017-12-18", "close": 59.2, "volume": 1364.0}, {"date": "2017-12-19", "close": 60.8, "volume": 2247.0}, {"date": "2017-12-20", "close": 61.6, "volume": 1242.0}, {"date": "2017-12-21", "close": 59.2, "volume": 1203.0}, {"date": "2017-12-22", "close": 60.8, "volume": 1489.0}, {"date": "2017-12-26", "close": 60.0, "volume": 2723.0}, {"date": "2017-12-27", "close": 63.2, "volume": 2574.0}, {"date": "2017-12-28", "close": 65.6, "volume": 4847.0}, {"date": "2017-12-29", "close": 64.8, "volume": 3324.0}, {"date": "2018-01-02", "close": 66.4, "volume": 3061.0}, {"date": "2018-01-03", "close": 72.8, "volume": 8700.0}, {"date": "2018-01-04", "close": 78.4, "volume": 5408.0}, {"date": "2018-01-05", "close": 77.6, "volume": 5443.0}, {"date": "2018-01-08", "close": 82.392, "volume": 6513.0}, {"date": "2018-01-09", "close": 77.6, "volume": 6135.0}, {"date": "2018-01-10", "close": 78.8, "volume": 1258.0}, {"date": "2018-01-11", "close": 80.0, "volume": 7063.0}, {"date": "2018-01-12", "close": 80.0, "volume": 4778.0}, {"date": "2018-01-16", "close": 79.2, "volume": 3865.0}, {"date": "2018-01-17", "close": 81.6, "volume": 3763.0}, {"date": "2018-01-18", "close": 90.32, "volume": 9973.0}, {"date": "2018-01-19", "close": 90.48, "volume": 13427.0}, {"date": "2018-01-22", "close": 90.4, "volume": 5160.0}, {"date": "2018-01-23", "close": 91.2, "volume": 6194.0}, {"date": "2018-01-24", "close": 88.8, "volume": 3327.0}, {"date": "2018-01-25", "close": 88.0, "volume": 3875.0}, {"date": "2018-01-26", "close": 92.0, "volume": 5014.0}, {"date": "2018-01-29", "close": 92.8, "volume": 8810.0}, {"date": "2018-01-30", "close": 92.8, "volume": 13535.0}, {"date": "2018-01-31", "close": 100.0, "volume": 22252.0}, {"date": "2018-02-01", "close": 105.6, "volume": 18368.0}, {"date": "2018-02-02", "close": 101.6, "volume": 8424.0}, {"date": "2018-02-05", "close": 98.4, "volume": 6116.0}, {"date": "2018-02-06", "close": 90.4, "volume": 6356.0}, {"date": "2018-02-07", "close": 91.2, "volume": 4407.0}, {"date": "2018-02-08", "close": 91.2, "volume": 2607.0}, {"date": "2018-02-09", "close": 92.0, "volume": 4025.0}, {"date": "2018-02-12", "close": 96.0, "volume": 5630.0}, {"date": "2018-02-13", "close": 98.4, "volume": 4735.0}, {"date": "2018-02-14", "close": 97.6, "volume": 3370.0}, {"date": "2018-02-15", "close": 90.4, "volume": 8126.0}, {"date": "2018-02-16", "close": 92.7728, "volume": 7375.0}, {"date": "2018-02-20", "close": 91.2, "volume": 18497.0}, {"date": "2018-02-21", "close": 86.4, "volume": 14724.0}, {"date": "2018-02-22", "close": 84.192, "volume": 24453.0}, {"date": "2018-02-23", "close": 96.0, "volume": 114836.0}, {"date": "2018-02-26", "close": 94.4, "volume": 45173.0}, {"date": "2018-02-27", "close": 94.4, "volume": 14297.0}, {"date": "2018-02-28", "close": 93.6, "volume": 8947.0}, {"date": "2018-03-01", "close": 95.2, "volume": 12335.0}, {"date": "2018-03-02", "close": 96.0, "volume": 15502.0}, {"date": "2018-03-05", "close": 97.6, "volume": 10794.0}, {"date": "2018-03-06", "close": 99.2, "volume": 6424.0}, {"date": "2018-03-07", "close": 103.2, "volume": 8976.0}, {"date": "2018-03-08", "close": 116.8, "volume": 20720.0}, {"date": "2018-03-09", "close": 108.8, "volume": 8932.0}, {"date": "2018-03-12", "close": 104.0, "volume": 6617.0}, {"date": "2018-03-13", "close": 109.6, "volume": 4547.0}, {"date": "2018-03-14", "close": 107.2, "volume": 3449.0}, {"date": "2018-03-15", "close": 104.8, "volume": 2885.0}, {"date": "2018-03-16", "close": 108.0, "volume": 4436.0}, {"date": "2018-03-19", "close": 105.6, "volume": 1983.0}, {"date": "2018-03-20", "close": 112.0, "volume": 8953.0}, {"date": "2018-03-21", "close": 128.0, "volume": 42329.0}, {"date": "2018-03-22", "close": 122.4, "volume": 12734.0}, {"date": "2018-03-23", "close": 124.8, "volume": 12447.0}, {"date": "2018-03-26", "close": 124.8, "volume": 8645.0}, {"date": "2018-03-27", "close": 125.6, "volume": 8959.0}, {"date": "2018-03-28", "close": 120.8, "volume": 8301.0}, {"date": "2018-03-29", "close": 126.4, "volume": 9729.0}, {"date": "2018-04-02", "close": 108.8, "volume": 15419.0}, {"date": "2018-04-03", "close": 104.8, "volume": 6367.0}, {"date": "2018-04-04", "close": 109.6, "volume": 3483.0}, {"date": "2018-04-05", "close": 107.2, "volume": 3216.0}, {"date": "2018-04-06", "close": 100.4, "volume": 7998.0}, {"date": "2018-04-09", "close": 92.8, "volume": 11147.0}, {"date": "2018-04-10", "close": 104.8, "volume": 10398.0}, {"date": "2018-04-11", "close": 104.0, "volume": 2162.0}, {"date": "2018-04-12", "close": 104.4, "volume": 1869.0}, {"date": "2018-04-13", "close": 104.0, "volume": 1657.0}, {"date": "2018-04-16", "close": 105.6, "volume": 3492.0}, {"date": "2018-04-17", "close": 100.8, "volume": 4792.0}, {"date": "2018-04-18", "close": 99.2, "volume": 2880.0}, {"date": "2018-04-19", "close": 97.6, "volume": 3048.0}, {"date": "2018-04-20", "close": 95.2, "volume": 5122.0}, {"date": "2018-04-23", "close": 91.2, "volume": 5612.0}, {"date": "2018-04-24", "close": 85.6, "volume": 10701.0}, {"date": "2018-04-25", "close": 80.0, "volume": 12036.0}, {"date": "2018-04-26", "close": 80.4, "volume": 10523.0}, {"date": "2018-04-27", "close": 85.6, "volume": 5023.0}, {"date": "2018-04-30", "close": 82.4, "volume": 2355.0}, {"date": "2018-05-01", "close": 82.4, "volume": 6922.0}, {"date": "2018-05-02", "close": 82.4, "volume": 3453.0}, {"date": "2018-05-03", "close": 81.6, "volume": 1495.0}, {"date": "2018-05-04", "close": 81.6, "volume": 3607.0}, {"date": "2018-05-07", "close": 79.2, "volume": 3209.0}, {"date": "2018-05-08", "close": 79.2, "volume": 3757.0}, {"date": "2018-05-09", "close": 80.8, "volume": 5420.0}, {"date": "2018-05-10", "close": 84.8, "volume": 10439.0}, {"date": "2018-05-11", "close": 94.4, "volume": 7107.0}, {"date": "2018-05-14", "close": 94.4, "volume": 8033.0}, {"date": "2018-05-15", "close": 100.0, "volume": 9826.0}, {"date": "2018-05-16", "close": 102.4, "volume": 4856.0}, {"date": "2018-05-17", "close": 97.6, "volume": 3219.0}, {"date": "2018-05-18", "close": 101.6, "volume": 3714.0}, {"date": "2018-05-21", "close": 100.8, "volume": 3782.0}, {"date": "2018-05-22", "close": 97.6, "volume": 4306.0}, {"date": "2018-05-23", "close": 100.8, "volume": 12204.0}, {"date": "2018-05-24", "close": 102.4, "volume": 6159.0}, {"date": "2018-05-25", "close": 101.6, "volume": 3265.0}, {"date": "2018-05-29", "close": 100.0, "volume": 3497.0}, {"date": "2018-05-30", "close": 98.4, "volume": 3746.0}, {"date": "2018-05-31", "close": 99.2, "volume": 7835.0}, {"date": "2018-06-01", "close": 104.0, "volume": 5353.0}, {"date": "2018-06-04", "close": 103.2, "volume": 1586.0}, {"date": "2018-06-05", "close": 104.8, "volume": 4418.0}, {"date": "2018-06-06", "close": 106.4, "volume": 3597.0}, {"date": "2018-06-07", "close": 111.2, "volume": 7954.0}, {"date": "2018-06-08", "close": 109.6, "volume": 8433.0}, {"date": "2018-06-11", "close": 111.2, "volume": 5140.0}, {"date": "2018-06-12", "close": 106.4, "volume": 8996.0}, {"date": "2018-06-13", "close": 102.4, "volume": 11626.0}, {"date": "2018-06-14", "close": 100.0, "volume": 7966.0}, {"date": "2018-06-15", "close": 95.2, "volume": 25951.0}, {"date": "2018-06-18", "close": 95.6, "volume": 6359.0}, {"date": "2018-06-19", "close": 96.8, "volume": 7217.0}, {"date": "2018-06-20", "close": 104.0, "volume": 11025.0}, {"date": "2018-06-21", "close": 100.0, "volume": 5471.0}, {"date": "2018-06-22", "close": 104.0, "volume": 5328.0}, {"date": "2018-06-25", "close": 103.2, "volume": 6797.0}, {"date": "2018-06-26", "close": 100.8, "volume": 4095.0}, {"date": "2018-06-27", "close": 99.2, "volume": 7132.0}, {"date": "2018-06-28", "close": 98.4, "volume": 8506.0}, {"date": "2018-06-29", "close": 104.0, "volume": 9799.0}, {"date": "2018-07-02", "close": 104.0, "volume": 5726.0}, {"date": "2018-07-03", "close": 102.4, "volume": 3805.0}, {"date": "2018-07-05", "close": 103.2, "volume": 5563.0}, {"date": "2018-07-06", "close": 108.0, "volume": 19664.0}, {"date": "2018-07-09", "close": 100.0, "volume": 51689.0}, {"date": "2018-07-10", "close": 88.8, "volume": 31773.0}, {"date": "2018-07-11", "close": 80.8, "volume": 37213.0}, {"date": "2018-07-12", "close": 88.0, "volume": 19920.0}, {"date": "2018-07-13", "close": 82.4, "volume": 20180.0}, {"date": "2018-07-16", "close": 82.4, "volume": 10027.0}, {"date": "2018-07-17", "close": 80.8, "volume": 8665.0}, {"date": "2018-07-18", "close": 74.4, "volume": 20684.0}, {"date": "2018-07-19", "close": 74.4, "volume": 5070.0}, {"date": "2018-07-20", "close": 75.2, "volume": 8192.0}, {"date": "2018-07-23", "close": 72.0, "volume": 13350.0}, {"date": "2018-07-24", "close": 66.4, "volume": 15729.0}, {"date": "2018-07-25", "close": 66.4, "volume": 7083.0}, {"date": "2018-07-26", "close": 68.0, "volume": 5457.0}, {"date": "2018-07-27", "close": 64.8, "volume": 5664.0}, {"date": "2018-07-30", "close": 62.4, "volume": 23603.0}, {"date": "2018-07-31", "close": 65.6, "volume": 9869.0}, {"date": "2018-08-01", "close": 70.4, "volume": 2953.0}, {"date": "2018-08-02", "close": 72.8, "volume": 9960.0}, {"date": "2018-08-03", "close": 71.2, "volume": 6926.0}, {"date": "2018-08-06", "close": 72.0, "volume": 2131.0}, {"date": "2018-08-07", "close": 73.6, "volume": 6577.0}, {"date": "2018-08-08", "close": 72.8, "volume": 2765.0}, {"date": "2018-08-09", "close": 73.6, "volume": 4535.0}, {"date": "2018-08-10", "close": 76.8, "volume": 11235.0}, {"date": "2018-08-13", "close": 76.8, "volume": 5202.0}, {"date": "2018-08-14", "close": 72.8, "volume": 4505.0}, {"date": "2018-08-15", "close": 70.4, "volume": 1828.0}, {"date": "2018-08-16", "close": 70.4, "volume": 3476.0}, {"date": "2018-08-17", "close": 76.0, "volume": 3651.0}, {"date": "2018-08-20", "close": 75.2, "volume": 2824.0}, {"date": "2018-08-21", "close": 72.8, "volume": 3741.0}, {"date": "2018-08-22", "close": 75.2, "volume": 634.0}, {"date": "2018-08-23", "close": 76.0, "volume": 1997.0}, {"date": "2018-08-24", "close": 75.2, "volume": 2476.0}, {"date": "2018-08-27", "close": 76.0, "volume": 3905.0}, {"date": "2018-08-28", "close": 76.0, "volume": 2927.0}, {"date": "2018-08-29", "close": 83.2, "volume": 4042.0}, {"date": "2018-08-30", "close": 84.4, "volume": 4926.0}, {"date": "2018-08-31", "close": 83.2, "volume": 3208.0}, {"date": "2018-09-04", "close": 78.4, "volume": 3073.0}, {"date": "2018-09-05", "close": 76.8, "volume": 1398.0}, {"date": "2018-09-06", "close": 76.4, "volume": 1352.0}, {"date": "2018-09-07", "close": 82.8, "volume": 4684.0}, {"date": "2018-09-10", "close": 83.6, "volume": 3394.0}, {"date": "2018-09-11", "close": 77.6, "volume": 5169.0}, {"date": "2018-09-12", "close": 82.4, "volume": 2464.0}, {"date": "2018-09-13", "close": 80.8, "volume": 4696.0}, {"date": "2018-09-14", "close": 82.4, "volume": 6097.0}, {"date": "2018-09-17", "close": 77.6, "volume": 10135.0}, {"date": "2018-09-18", "close": 79.6, "volume": 7046.0}, {"date": "2018-09-19", "close": 79.2, "volume": 4677.0}, {"date": "2018-09-20", "close": 74.8, "volume": 11221.0}, {"date": "2018-09-21", "close": 72.0, "volume": 7964.0}, {"date": "2018-09-24", "close": 71.2, "volume": 4804.0}, {"date": "2018-09-25", "close": 76.8, "volume": 19920.0}, {"date": "2018-09-26", "close": 76.0, "volume": 4152.0}, {"date": "2018-09-27", "close": 77.6, "volume": 2105.0}, {"date": "2018-09-28", "close": 76.8, "volume": 2277.0}, {"date": "2018-10-01", "close": 74.08, "volume": 4064.0}, {"date": "2018-10-02", "close": 68.64, "volume": 7866.0}, {"date": "2018-10-03", "close": 68.0, "volume": 24529.0}, {"date": "2018-10-04", "close": 66.88, "volume": 2928.0}, {"date": "2018-10-05", "close": 42.56, "volume": 311949.0}, {"date": "2018-10-08", "close": 41.92, "volume": 27821.0}, {"date": "2018-10-09", "close": 41.6, "volume": 39077.0}, {"date": "2018-10-10", "close": 41.44, "volume": 18597.0}, {"date": "2018-10-11", "close": 40.8, "volume": 24932.0}, {"date": "2018-10-12", "close": 40.8, "volume": 20784.0}, {"date": "2018-10-15", "close": 39.92, "volume": 24308.0}, {"date": "2018-10-16", "close": 40.48, "volume": 32008.0}, {"date": "2018-10-17", "close": 39.84, "volume": 21646.0}, {"date": "2018-10-18", "close": 39.68, "volume": 18808.0}, {"date": "2018-10-19", "close": 40.16, "volume": 47076.0}, {"date": "2018-10-22", "close": 38.88, "volume": 13553.0}, {"date": "2018-10-23", "close": 39.84, "volume": 14679.0}, {"date": "2018-10-24", "close": 32.64, "volume": 45790.0}, {"date": "2018-10-25", "close": 36.8, "volume": 25496.0}, {"date": "2018-10-26", "close": 37.6, "volume": 9882.0}, {"date": "2018-10-29", "close": 33.92, "volume": 15403.0}, {"date": "2018-10-30", "close": 34.88, "volume": 9434.0}, {"date": "2018-10-31", "close": 34.56, "volume": 78639.0}, {"date": "2018-11-01", "close": 38.08, "volume": 27291.0}, {"date": "2018-11-02", "close": 40.64, "volume": 38862.0}, {"date": "2018-11-05", "close": 41.76, "volume": 15660.0}, {"date": "2018-11-06", "close": 41.12, "volume": 6797.0}, {"date": "2018-11-07", "close": 41.76, "volume": 5831.0}, {"date": "2018-11-08", "close": 41.92, "volume": 10587.0}, {"date": "2018-11-09", "close": 40.96, "volume": 11881.0}, {"date": "2018-11-12", "close": 39.36, "volume": 8135.0}, {"date": "2018-11-13", "close": 38.88, "volume": 6012.0}, {"date": "2018-11-14", "close": 37.28, "volume": 9020.0}, {"date": "2018-11-15", "close": 37.6, "volume": 4305.0}, {"date": "2018-11-16", "close": 40.64, "volume": 8590.0}, {"date": "2018-11-19", "close": 40.96, "volume": 2034.0}, {"date": "2018-11-20", "close": 38.4, "volume": 6853.0}, {"date": "2018-11-21", "close": 39.84, "volume": 6209.0}, {"date": "2018-11-23", "close": 42.08, "volume": 4564.0}, {"date": "2018-11-26", "close": 39.04, "volume": 6181.0}, {"date": "2018-11-27", "close": 36.8, "volume": 5803.0}, {"date": "2018-11-28", "close": 38.4, "volume": 7712.0}, {"date": "2018-11-29", "close": 39.68, "volume": 6200.0}, {"date": "2018-11-30", "close": 40.96, "volume": 2893.0}, {"date": "2018-12-03", "close": 41.04, "volume": 8292.0}, {"date": "2018-12-04", "close": 41.6, "volume": 6948.0}, {"date": "2018-12-06", "close": 47.2, "volume": 72749.0}, {"date": "2018-12-07", "close": 45.28, "volume": 28502.0}, {"date": "2018-12-10", "close": 43.04, "volume": 18390.0}, {"date": "2018-12-11", "close": 44.48, "volume": 8933.0}, {"date": "2018-12-12", "close": 43.84, "volume": 11267.0}, {"date": "2018-12-13", "close": 40.16, "volume": 19439.0}, {"date": "2018-12-14", "close": 37.28, "volume": 12805.0}, {"date": "2018-12-17", "close": 34.88, "volume": 6858.0}, {"date": "2018-12-18", "close": 34.72, "volume": 16293.0}, {"date": "2018-12-19", "close": 32.8, "volume": 16605.0}, {"date": "2018-12-20", "close": 33.6, "volume": 11818.0}, {"date": "2018-12-21", "close": 32.0, "volume": 34726.0}, {"date": "2018-12-24", "close": 31.36, "volume": 9029.0}, {"date": "2018-12-26", "close": 28.48, "volume": 16562.0}, {"date": "2018-12-27", "close": 28.0, "volume": 5906.0}, {"date": "2018-12-28", "close": 28.8, "volume": 5474.0}, {"date": "2018-12-31", "close": 28.48, "volume": 10008.0}, {"date": "2019-01-02", "close": 31.68, "volume": 4385.0}, {"date": "2019-01-03", "close": 30.88, "volume": 1592.0}, {"date": "2019-01-04", "close": 34.72, "volume": 5893.0}, {"date": "2019-01-07", "close": 35.36, "volume": 11027.0}, {"date": "2019-01-08", "close": 38.24, "volume": 5193.0}, {"date": "2019-01-09", "close": 38.88, "volume": 8289.0}, {"date": "2019-01-10", "close": 41.04, "volume": 6116.0}, {"date": "2019-01-11", "close": 42.08, "volume": 19506.0}, {"date": "2019-01-14", "close": 43.2, "volume": 8324.0}, {"date": "2019-01-15", "close": 40.8, "volume": 8494.0}, {"date": "2019-01-16", "close": 42.56, "volume": 2060.0}, {"date": "2019-01-17", "close": 42.24, "volume": 1897.0}, {"date": "2019-01-18", "close": 42.24, "volume": 8692.0}, {"date": "2019-01-22", "close": 44.0, "volume": 6182.0}, {"date": "2019-01-23", "close": 42.88, "volume": 2818.0}, {"date": "2019-01-24", "close": 41.76, "volume": 1113.0}, {"date": "2019-01-25", "close": 44.16, "volume": 2777.0}, {"date": "2019-01-28", "close": 43.36, "volume": 4159.0}, {"date": "2019-01-29", "close": 43.36, "volume": 5181.0}, {"date": "2019-01-30", "close": 43.68, "volume": 2054.0}, {"date": "2019-01-31", "close": 41.76, "volume": 4148.0}, {"date": "2019-02-01", "close": 44.56, "volume": 1601.0}, {"date": "2019-02-04", "close": 44.8, "volume": 6124.0}, {"date": "2019-02-05", "close": 43.04, "volume": 5061.0}, {"date": "2019-02-06", "close": 42.56, "volume": 2420.0}, {"date": "2019-02-07", "close": 39.8384, "volume": 3539.0}, {"date": "2019-02-08", "close": 39.2, "volume": 3322.0}, {"date": "2019-02-11", "close": 38.88, "volume": 2900.0}, {"date": "2019-02-12", "close": 38.2128, "volume": 4992.0}, {"date": "2019-02-13", "close": 38.56, "volume": 2830.0}, {"date": "2019-02-14", "close": 37.44, "volume": 2706.0}, {"date": "2019-02-15", "close": 36.8, "volume": 4516.0}, {"date": "2019-02-19", "close": 36.64, "volume": 3124.0}, {"date": "2019-02-20", "close": 34.08, "volume": 18222.0}, {"date": "2019-02-21", "close": 33.6, "volume": 3742.0}, {"date": "2019-02-22", "close": 34.4, "volume": 4782.0}, {"date": "2019-02-25", "close": 35.8416, "volume": 9187.0}, {"date": "2019-02-26", "close": 36.96, "volume": 11839.0}, {"date": "2019-02-27", "close": 39.52, "volume": 8889.0}, {"date": "2019-02-28", "close": 36.0, "volume": 13492.0}, {"date": "2019-03-01", "close": 33.76, "volume": 16894.0}, {"date": "2019-03-04", "close": 35.04, "volume": 8335.0}, {"date": "2019-03-05", "close": 33.12, "volume": 13028.0}, {"date": "2019-03-06", "close": 31.52, "volume": 18672.0}, {"date": "2019-03-07", "close": 32.32, "volume": 8769.0}, {"date": "2019-03-08", "close": 31.04, "volume": 7532.0}, {"date": "2019-03-11", "close": 31.68, "volume": 5910.0}, {"date": "2019-03-12", "close": 33.92, "volume": 12392.0}, {"date": "2019-03-13", "close": 34.72, "volume": 21098.0}, {"date": "2019-03-14", "close": 33.12, "volume": 13879.0}, {"date": "2019-03-15", "close": 32.64, "volume": 11673.0}, {"date": "2019-03-18", "close": 31.84, "volume": 17490.0}, {"date": "2019-03-19", "close": 33.44, "volume": 21117.0}, {"date": "2019-03-20", "close": 32.96, "volume": 13105.0}, {"date": "2019-03-21", "close": 32.32, "volume": 12968.0}, {"date": "2019-03-22", "close": 31.68, "volume": 19756.0}, {"date": "2019-03-25", "close": 30.08, "volume": 17669.0}, {"date": "2019-03-26", "close": 28.48, "volume": 18543.0}, {"date": "2019-03-27", "close": 27.04, "volume": 22049.0}, {"date": "2019-03-28", "close": 26.4, "volume": 18340.0}, {"date": "2019-03-29", "close": 26.72, "volume": 13900.0}, {"date": "2019-04-01", "close": 28.64, "volume": 11091.0}, {"date": "2019-04-02", "close": 29.44, "volume": 8299.0}, {"date": "2019-04-03", "close": 29.12, "volume": 5855.0}, {"date": "2019-04-04", "close": 27.84, "volume": 12406.0}, {"date": "2019-04-05", "close": 28.16, "volume": 9417.0}, {"date": "2019-04-08", "close": 28.32, "volume": 6127.0}, {"date": "2019-04-09", "close": 26.56, "volume": 10687.0}, {"date": "2019-04-10", "close": 28.0, "volume": 12279.0}, {"date": "2019-04-11", "close": 27.04, "volume": 14383.0}, {"date": "2019-04-12", "close": 27.2, "volume": 56225.0}, {"date": "2019-04-15", "close": 27.2, "volume": 16753.0}, {"date": "2019-04-16", "close": 26.88, "volume": 4157.0}, {"date": "2019-04-17", "close": 26.24, "volume": 14852.0}, {"date": "2019-04-18", "close": 25.92, "volume": 43946.0}, {"date": "2019-04-22", "close": 26.56, "volume": 19820.0}, {"date": "2019-04-23", "close": 26.72, "volume": 17257.0}, {"date": "2019-04-24", "close": 25.92, "volume": 11424.0}, {"date": "2019-04-25", "close": 25.76, "volume": 17858.0}, {"date": "2019-04-26", "close": 25.92, "volume": 12301.0}, {"date": "2019-04-29", "close": 25.12, "volume": 5984.0}, {"date": "2019-04-30", "close": 23.92, "volume": 16555.0}, {"date": "2019-05-01", "close": 22.08, "volume": 19582.0}, {"date": "2019-05-02", "close": 20.96, "volume": 12105.0}, {"date": "2019-05-03", "close": 21.92, "volume": 12112.0}, {"date": "2019-05-06", "close": 21.12, "volume": 4984.0}, {"date": "2019-05-07", "close": 19.84, "volume": 7562.0}, {"date": "2019-05-08", "close": 20.32, "volume": 5754.0}, {"date": "2019-05-09", "close": 20.8, "volume": 4937.0}, {"date": "2019-05-10", "close": 20.8, "volume": 5053.0}, {"date": "2019-05-13", "close": 19.52, "volume": 3600.0}, {"date": "2019-05-14", "close": 19.2, "volume": 13715.0}, {"date": "2019-05-15", "close": 20.48, "volume": 10789.0}, {"date": "2019-05-16", "close": 21.28, "volume": 8053.0}, {"date": "2019-05-17", "close": 21.28, "volume": 6311.0}, {"date": "2019-05-20", "close": 23.84, "volume": 10733.0}, {"date": "2019-05-21", "close": 26.0, "volume": 16812.0}, {"date": "2019-05-22", "close": 26.88, "volume": 9462.0}, {"date": "2019-05-23", "close": 27.04, "volume": 8644.0}, {"date": "2019-05-24", "close": 27.04, "volume": 3969.0}, {"date": "2019-05-28", "close": 26.56, "volume": 13325.0}, {"date": "2019-05-29", "close": 27.04, "volume": 5927.0}, {"date": "2019-05-30", "close": 26.72, "volume": 5999.0}, {"date": "2019-05-31", "close": 25.6, "volume": 7399.0}, {"date": "2019-06-03", "close": 24.0, "volume": 9189.0}, {"date": "2019-06-04", "close": 24.8, "volume": 6027.0}, {"date": "2019-06-05", "close": 24.0, "volume": 10881.0}, {"date": "2019-06-06", "close": 23.52, "volume": 5302.0}, {"date": "2019-06-07", "close": 22.56, "volume": 2488.0}, {"date": "2019-06-10", "close": 22.4, "volume": 1724.0}, {"date": "2019-06-11", "close": 22.56, "volume": 2877.0}, {"date": "2019-06-12", "close": 23.52, "volume": 3709.0}, {"date": "2019-06-13", "close": 22.88, "volume": 2485.0}, {"date": "2019-06-14", "close": 25.44, "volume": 5960.0}, {"date": "2019-06-17", "close": 26.72, "volume": 5828.0}, {"date": "2019-06-18", "close": 28.8, "volume": 11021.0}, {"date": "2019-06-19", "close": 29.76, "volume": 10730.0}, {"date": "2019-06-20", "close": 28.32, "volume": 7238.0}, {"date": "2019-06-21", "close": 27.84, "volume": 11862.0}, {"date": "2019-06-24", "close": 24.64, "volume": 7828.0}, {"date": "2019-06-25", "close": 24.96, "volume": 7450.0}, {"date": "2019-06-26", "close": 27.52, "volume": 4305.0}, {"date": "2019-06-27", "close": 28.16, "volume": 5171.0}, {"date": "2019-06-28", "close": 28.0, "volume": 9109.0}, {"date": "2019-07-01", "close": 27.04, "volume": 5471.0}, {"date": "2019-07-02", "close": 26.88, "volume": 7139.0}, {"date": "2019-07-03", "close": 26.56, "volume": 3074.0}, {"date": "2019-07-05", "close": 25.6, "volume": 14932.0}, {"date": "2019-07-08", "close": 25.12, "volume": 7769.0}, {"date": "2019-07-09", "close": 25.6, "volume": 2799.0}, {"date": "2019-07-10", "close": 24.8, "volume": 4451.0}, {"date": "2019-07-11", "close": 26.56, "volume": 5867.0}, {"date": "2019-07-12", "close": 25.76, "volume": 6375.0}, {"date": "2019-07-15", "close": 24.32, "volume": 12759.0}, {"date": "2019-07-16", "close": 24.16, "volume": 15549.0}, {"date": "2019-07-17", "close": 24.16, "volume": 8996.0}, {"date": "2019-07-18", "close": 24.64, "volume": 9932.0}, {"date": "2019-07-19", "close": 23.52, "volume": 24686.0}, {"date": "2019-07-22", "close": 22.24, "volume": 10596.0}, {"date": "2019-07-23", "close": 22.08, "volume": 8684.0}, {"date": "2019-07-24", "close": 22.24, "volume": 28180.0}, {"date": "2019-07-25", "close": 22.4, "volume": 5051.0}, {"date": "2019-07-26", "close": 22.08, "volume": 6665.0}, {"date": "2019-07-29", "close": 21.76, "volume": 4167.0}, {"date": "2019-07-30", "close": 21.44, "volume": 5182.0}, {"date": "2019-07-31", "close": 20.16, "volume": 15075.0}, {"date": "2019-08-01", "close": 18.08, "volume": 20090.0}, {"date": "2019-08-02", "close": 16.8, "volume": 17536.0}, {"date": "2019-08-05", "close": 20.32, "volume": 14445.0}, {"date": "2019-08-06", "close": 20.88, "volume": 8714.0}, {"date": "2019-08-07", "close": 20.64, "volume": 3378.0}, {"date": "2019-08-08", "close": 20.64, "volume": 3703.0}, {"date": "2019-08-09", "close": 20.48, "volume": 8475.0}, {"date": "2019-08-12", "close": 19.2, "volume": 10342.0}, {"date": "2019-08-13", "close": 17.6, "volume": 14067.0}, {"date": "2019-08-14", "close": 16.16, "volume": 22439.0}, {"date": "2019-08-15", "close": 16.16, "volume": 6674.0}, {"date": "2019-08-16", "close": 15.6784, "volume": 8442.0}, {"date": "2019-08-19", "close": 14.24, "volume": 23527.0}, {"date": "2019-08-20", "close": 13.76, "volume": 10169.0}, {"date": "2019-08-21", "close": 12.4, "volume": 25370.0}, {"date": "2019-08-22", "close": 11.5872, "volume": 22286.0}, {"date": "2019-08-23", "close": 14.24, "volume": 17219.0}, {"date": "2019-08-26", "close": 15.52, "volume": 9593.0}, {"date": "2019-08-27", "close": 16.32, "volume": 22122.0}, {"date": "2019-08-28", "close": 15.04, "volume": 6961.0}, {"date": "2019-08-29", "close": 15.36, "volume": 9874.0}, {"date": "2019-08-30", "close": 15.0096, "volume": 9504.0}, {"date": "2019-09-03", "close": 15.1904, "volume": 5727.0}, {"date": "2019-09-04", "close": 13.2816, "volume": 116949.0}, {"date": "2019-09-05", "close": 12.5744, "volume": 34183.0}, {"date": "2019-09-06", "close": 13.256, "volume": 19106.0}, {"date": "2019-09-09", "close": 13.7616, "volume": 17651.0}, {"date": "2019-09-10", "close": 14.8, "volume": 31847.0}, {"date": "2019-09-11", "close": 15.12, "volume": 31274.0}, {"date": "2019-09-12", "close": 14.24, "volume": 11073.0}, {"date": "2019-09-13", "close": 14.0816, "volume": 4411.0}, {"date": "2019-09-16", "close": 13.92, "volume": 8806.0}, {"date": "2019-09-17", "close": 13.28, "volume": 20499.0}, {"date": "2019-09-18", "close": 12.8368, "volume": 5158.0}, {"date": "2019-09-19", "close": 13.2176, "volume": 4755.0}, {"date": "2019-09-20", "close": 13.04, "volume": 10755.0}, {"date": "2019-09-23", "close": 12.5792, "volume": 6897.0}, {"date": "2019-09-24", "close": 11.496, "volume": 14042.0}, {"date": "2019-09-25", "close": 11.8448, "volume": 16192.0}, {"date": "2019-09-26", "close": 11.2, "volume": 17902.0}, {"date": "2019-09-27", "close": 10.8336, "volume": 11713.0}, {"date": "2019-09-30", "close": 11.016, "volume": 2373.0}, {"date": "2019-10-01", "close": 10.3984, "volume": 9305.0}, {"date": "2019-10-02", "close": 10.4, "volume": 4473.0}, {"date": "2019-10-03", "close": 10.88, "volume": 8033.0}, {"date": "2019-10-04", "close": 10.88, "volume": 5882.0}, {"date": "2019-10-07", "close": 11.3376, "volume": 7639.0}, {"date": "2019-10-08", "close": 11.36, "volume": 4736.0}, {"date": "2019-10-09", "close": 10.97, "volume": 3570.0}, {"date": "2019-10-10", "close": 10.3952, "volume": 5033.0}, {"date": "2019-10-11", "close": 10.5808, "volume": 5653.0}, {"date": "2019-10-14", "close": 10.56, "volume": 5408.0}, {"date": "2019-10-15", "close": 10.5584, "volume": 4243.0}, {"date": "2019-10-16", "close": 10.568, "volume": 3378.0}, {"date": "2019-10-17", "close": 10.24, "volume": 5340.0}, {"date": "2019-10-18", "close": 9.5088, "volume": 9732.0}, {"date": "2019-10-21", "close": 8.9616, "volume": 10765.0}, {"date": "2019-10-22", "close": 8.5792, "volume": 8971.0}, {"date": "2019-10-23", "close": 8.076, "volume": 15269.0}, {"date": "2019-10-24", "close": 7.9152, "volume": 7178.0}, {"date": "2019-10-25", "close": 7.7392, "volume": 10686.0}, {"date": "2019-10-28", "close": 7.216, "volume": 8738.0}, {"date": "2019-10-29", "close": 7.408, "volume": 10064.0}, {"date": "2019-10-30", "close": 8.7472, "volume": 27155.0}, {"date": "2019-10-31", "close": 8.816, "volume": 33854.0}, {"date": "2019-11-01", "close": 8.672, "volume": 14202.0}, {"date": "2019-11-04", "close": 9.3328, "volume": 4284.0}, {"date": "2019-11-05", "close": 9.44, "volume": 11178.0}, {"date": "2019-11-06", "close": 8.8, "volume": 11347.0}, {"date": "2019-11-07", "close": 8.32, "volume": 11798.0}, {"date": "2019-11-08", "close": 7.96, "volume": 3646.0}, {"date": "2019-11-11", "close": 8.0, "volume": 2833.0}, {"date": "2019-11-12", "close": 7.68, "volume": 8419.0}, {"date": "2019-11-13", "close": 7.6176, "volume": 8350.0}, {"date": "2019-11-14", "close": 8.208, "volume": 20919.0}, {"date": "2019-11-15", "close": 8.48, "volume": 28010.0}, {"date": "2019-11-18", "close": 7.904, "volume": 34236.0}, {"date": "2019-11-19", "close": 7.2, "volume": 11984.0}, {"date": "2019-11-20", "close": 6.88, "volume": 15959.0}, {"date": "2019-11-21", "close": 7.0208, "volume": 5672.0}, {"date": "2019-11-22", "close": 8.032, "volume": 12585.0}, {"date": "2019-11-25", "close": 8.2576, "volume": 7116.0}, {"date": "2019-11-26", "close": 7.8064, "volume": 15647.0}, {"date": "2019-11-27", "close": 7.1952, "volume": 12838.0}, {"date": "2019-11-29", "close": 7.2, "volume": 7770.0}, {"date": "2019-12-02", "close": 7.1072, "volume": 10171.0}, {"date": "2019-12-03", "close": 6.7168, "volume": 13366.0}, {"date": "2019-12-04", "close": 6.792, "volume": 7076.0}, {"date": "2019-12-05", "close": 6.56, "volume": 18251.0}, {"date": "2019-12-06", "close": 5.9856, "volume": 20928.0}, {"date": "2019-12-09", "close": 5.52, "volume": 15637.0}, {"date": "2019-12-10", "close": 5.7792, "volume": 9336.0}, {"date": "2019-12-11", "close": 6.32, "volume": 18808.0}, {"date": "2019-12-12", "close": 6.24, "volume": 7437.0}, {"date": "2019-12-13", "close": 5.9744, "volume": 6301.0}, {"date": "2019-12-16", "close": 6.24, "volume": 10137.0}, {"date": "2019-12-17", "close": 6.08, "volume": 12979.0}, {"date": "2019-12-18", "close": 5.6, "volume": 56431.0}, {"date": "2019-12-19", "close": 5.416, "volume": 29884.0}, {"date": "2019-12-20", "close": 5.12, "volume": 39747.0}, {"date": "2019-12-23", "close": 4.9328, "volume": 43836.0}, {"date": "2019-12-24", "close": 4.488, "volume": 69605.0}, {"date": "2019-12-26", "close": 5.84, "volume": 177807.0}, {"date": "2019-12-27", "close": 6.6832, "volume": 138291.0}, {"date": "2019-12-30", "close": 6.72, "volume": 194867.0}, {"date": "2019-12-31", "close": 6.0688, "volume": 118587.0}, {"date": "2020-01-02", "close": 6.48, "volume": 62950.0}, {"date": "2020-01-03", "close": 6.56, "volume": 101403.0}, {"date": "2020-01-06", "close": 6.9264, "volume": 88319.0}, {"date": "2020-01-07", "close": 8.64, "volume": 248481.0}, {"date": "2020-01-08", "close": 8.1872, "volume": 120775.0}, {"date": "2020-01-09", "close": 10.784, "volume": 297911.0}, {"date": "2020-01-10", "close": 11.92, "volume": 244459.0}, {"date": "2020-01-13", "close": 9.104, "volume": 257710.0}, {"date": "2020-01-14", "close": 8.48, "volume": 140531.0}, {"date": "2020-01-15", "close": 7.68, "volume": 83705.0}, {"date": "2020-01-16", "close": 6.4, "volume": 264726.0}, {"date": "2020-01-17", "close": 6.7008, "volume": 100327.0}, {"date": "2020-01-21", "close": 6.5824, "volume": 83493.0}, {"date": "2020-01-22", "close": 6.3856, "volume": 55363.0}, {"date": "2020-01-23", "close": 6.08, "volume": 74593.0}, {"date": "2020-01-24", "close": 5.7776, "volume": 69764.0}, {"date": "2020-01-27", "close": 5.7088, "volume": 59913.0}, {"date": "2020-01-28", "close": 6.072, "volume": 39047.0}, {"date": "2020-01-29", "close": 6.52, "volume": 135397.0}, {"date": "2020-01-30", "close": 6.304, "volume": 93782.0}, {"date": "2020-01-31", "close": 5.888, "volume": 83381.0}, {"date": "2020-02-03", "close": 5.6, "volume": 104098.0}, {"date": "2020-02-04", "close": 5.896, "volume": 51365.0}, {"date": "2020-02-05", "close": 5.984, "volume": 56702.0}, {"date": "2020-02-06", "close": 5.696, "volume": 50825.0}, {"date": "2020-02-07", "close": 5.5918, "volume": 31154.0}, {"date": "2020-02-10", "close": 5.92, "volume": 71125.0}, {"date": "2020-02-11", "close": 5.6176, "volume": 84423.0}, {"date": "2020-02-12", "close": 5.56, "volume": 30101.0}, {"date": "2020-02-13", "close": 5.5984, "volume": 40620.0}, {"date": "2020-02-14", "close": 5.5616, "volume": 53828.0}, {"date": "2020-02-18", "close": 5.6944, "volume": 81351.0}, {"date": "2020-02-19", "close": 5.7296, "volume": 78944.0}, {"date": "2020-02-20", "close": 5.9408, "volume": 111425.0}, {"date": "2020-02-21", "close": 5.616, "volume": 165146.0}, {"date": "2020-02-24", "close": 5.1952, "volume": 124387.0}, {"date": "2020-02-25", "close": 4.9536, "volume": 142676.0}, {"date": "2020-02-26", "close": 4.52, "volume": 149223.0}, {"date": "2020-02-27", "close": 5.2784, "volume": 132991.0}, {"date": "2020-02-28", "close": 4.848, "volume": 87637.0}, {"date": "2020-03-02", "close": 5.232, "volume": 236718.0}, {"date": "2020-03-03", "close": 5.192, "volume": 1144849.0}, {"date": "2020-03-04", "close": 4.8384, "volume": 349843.0}, {"date": "2020-03-05", "close": 5.0368, "volume": 223473.0}, {"date": "2020-03-06", "close": 4.48, "volume": 193380.0}, {"date": "2020-03-09", "close": 4.0144, "volume": 175762.0}, {"date": "2020-03-10", "close": 4.752, "volume": 246805.0}, {"date": "2020-03-11", "close": 3.9232, "volume": 150055.0}, {"date": "2020-03-12", "close": 3.36, "volume": 132283.0}, {"date": "2020-03-13", "close": 3.3602, "volume": 103806.0}, {"date": "2020-03-16", "close": 3.2032, "volume": 109757.0}, {"date": "2020-03-17", "close": 3.2624, "volume": 104693.0}, {"date": "2020-03-18", "close": 2.9632, "volume": 73108.0}, {"date": "2020-03-19", "close": 3.328, "volume": 85565.0}, {"date": "2020-03-20", "close": 3.384, "volume": 57733.0}, {"date": "2020-03-23", "close": 3.3568, "volume": 44801.0}, {"date": "2020-03-24", "close": 3.44, "volume": 59124.0}, {"date": "2020-03-25", "close": 3.52, "volume": 107654.0}, {"date": "2020-03-26", "close": 3.504, "volume": 80220.0}, {"date": "2020-03-27", "close": 3.6496, "volume": 64825.0}, {"date": "2020-03-30", "close": 3.4416, "volume": 55375.0}, {"date": "2020-03-31", "close": 3.6, "volume": 117027.0}, {"date": "2020-04-01", "close": 3.3536, "volume": 60727.0}, {"date": "2020-04-02", "close": 3.232, "volume": 30208.0}, {"date": "2020-04-03", "close": 3.2016, "volume": 78088.0}, {"date": "2020-04-06", "close": 3.424, "volume": 43597.0}, {"date": "2020-04-07", "close": 3.3776, "volume": 80935.0}, {"date": "2020-04-08", "close": 3.7888, "volume": 169786.0}, {"date": "2020-04-09", "close": 3.6896, "volume": 81706.0}, {"date": "2020-04-13", "close": 3.84, "volume": 72693.0}, {"date": "2020-04-14", "close": 4.32, "volume": 96251.0}, {"date": "2020-04-15", "close": 4.096, "volume": 80151.0}, {"date": "2020-04-16", "close": 3.7616, "volume": 62582.0}, {"date": "2020-04-17", "close": 4.128, "volume": 121666.0}, {"date": "2020-04-20", "close": 4.0736, "volume": 68936.0}, {"date": "2020-04-21", "close": 3.936, "volume": 43953.0}, {"date": "2020-04-22", "close": 3.8176, "volume": 39929.0}, {"date": "2020-04-23", "close": 3.8384, "volume": 48298.0}, {"date": "2020-04-24", "close": 4.2, "volume": 188642.0}, {"date": "2020-04-27", "close": 4.5744, "volume": 175079.0}, {"date": "2020-04-28", "close": 4.4768, "volume": 110103.0}, {"date": "2020-04-29", "close": 4.928, "volume": 281757.0}, {"date": "2020-04-30", "close": 4.8, "volume": 140825.0}, {"date": "2020-05-01", "close": 5.056, "volume": 384106.0}, {"date": "2020-05-04", "close": 4.6944, "volume": 1057007.0}, {"date": "2020-05-05", "close": 4.4512, "volume": 269628.0}, {"date": "2020-05-06", "close": 4.1232, "volume": 206574.0}, {"date": "2020-05-07", "close": 4.32, "volume": 260071.0}, {"date": "2020-05-08", "close": 4.352, "volume": 167233.0}, {"date": "2020-05-11", "close": 4.1616, "volume": 160411.0}, {"date": "2020-05-12", "close": 4.6352, "volume": 320316.0}, {"date": "2020-05-13", "close": 3.6, "volume": 547876.0}, {"date": "2020-05-14", "close": 3.36, "volume": 206929.0}, {"date": "2020-05-15", "close": 3.2784, "volume": 215400.0}, {"date": "2020-05-18", "close": 3.736, "volume": 193135.0}, {"date": "2020-05-19", "close": 4.2368, "volume": 1663776.0}, {"date": "2020-05-20", "close": 3.296, "volume": 994038.0}, {"date": "2020-05-21", "close": 2.928, "volume": 588157.0}, {"date": "2020-05-22", "close": 2.7472, "volume": 147704.0}, {"date": "2020-05-26", "close": 3.0368, "volume": 130453.0}, {"date": "2020-05-27", "close": 3.0008, "volume": 70614.0}, {"date": "2020-05-28", "close": 2.928, "volume": 44153.0}, {"date": "2020-05-29", "close": 3.0016, "volume": 56797.0}, {"date": "2020-06-01", "close": 2.9965, "volume": 27499.0}, {"date": "2020-06-02", "close": 3.04, "volume": 38781.0}, {"date": "2020-06-03", "close": 2.8408, "volume": 47334.0}, {"date": "2020-06-04", "close": 2.816, "volume": 67319.0}, {"date": "2020-06-05", "close": 2.896, "volume": 68548.0}, {"date": "2020-06-08", "close": 3.12, "volume": 35453.0}, {"date": "2020-06-09", "close": 3.0256, "volume": 49890.0}, {"date": "2020-06-10", "close": 3.1884, "volume": 63129.0}, {"date": "2020-06-11", "close": 3.024, "volume": 60634.0}, {"date": "2020-06-12", "close": 3.0888, "volume": 23931.0}, {"date": "2020-06-15", "close": 3.1776, "volume": 25827.0}, {"date": "2020-06-16", "close": 3.2, "volume": 28669.0}, {"date": "2020-06-17", "close": 3.28, "volume": 50190.0}, {"date": "2020-06-18", "close": 4.2876, "volume": 264842.0}, {"date": "2020-06-19", "close": 4.3376, "volume": 178044.0}, {"date": "2020-06-22", "close": 4.4912, "volume": 49242.0}, {"date": "2020-06-23", "close": 4.544, "volume": 69869.0}, {"date": "2020-06-24", "close": 4.8246, "volume": 119393.0}, {"date": "2020-06-25", "close": 4.8696, "volume": 170513.0}, {"date": "2020-06-26", "close": 4.84, "volume": 43916.0}, {"date": "2020-06-29", "close": 4.844, "volume": 71884.0}, {"date": "2020-06-30", "close": 4.588, "volume": 82380.0}, {"date": "2020-07-01", "close": 4.736, "volume": 37636.0}, {"date": "2020-07-02", "close": 4.6368, "volume": 27756.0}, {"date": "2020-07-06", "close": 4.48, "volume": 25622.0}, {"date": "2020-07-07", "close": 4.5208, "volume": 19088.0}, {"date": "2020-07-08", "close": 4.2128, "volume": 83778.0}, {"date": "2020-07-09", "close": 4.048, "volume": 40050.0}, {"date": "2020-07-10", "close": 4.3968, "volume": 29192.0}, {"date": "2020-07-13", "close": 4.4304, "volume": 27604.0}, {"date": "2020-07-14", "close": 4.48, "volume": 10530.0}, {"date": "2020-07-15", "close": 4.44, "volume": 39830.0}, {"date": "2020-07-16", "close": 4.64, "volume": 27180.0}, {"date": "2020-07-17", "close": 4.8, "volume": 43438.0}, {"date": "2020-07-20", "close": 5.056, "volume": 109302.0}, {"date": "2020-07-21", "close": 4.7984, "volume": 41962.0}, {"date": "2020-07-22", "close": 4.8, "volume": 40976.0}, {"date": "2020-07-23", "close": 4.6072, "volume": 28052.0}, {"date": "2020-07-24", "close": 4.88, "volume": 30405.0}, {"date": "2020-07-27", "close": 4.88, "volume": 38740.0}, {"date": "2020-07-28", "close": 5.12, "volume": 65774.0}, {"date": "2020-07-29", "close": 5.52, "volume": 72694.0}, {"date": "2020-07-30", "close": 6.08, "volume": 170170.0}, {"date": "2020-07-31", "close": 6.656, "volume": 125457.0}, {"date": "2020-08-03", "close": 7.04, "volume": 116463.0}, {"date": "2020-08-04", "close": 6.56, "volume": 74525.0}, {"date": "2020-08-05", "close": 6.64, "volume": 37432.0}, {"date": "2020-08-06", "close": 6.6926, "volume": 16496.0}, {"date": "2020-08-07", "close": 6.96, "volume": 31947.0}, {"date": "2020-08-10", "close": 7.68, "volume": 136580.0}, {"date": "2020-08-11", "close": 7.52, "volume": 60081.0}, {"date": "2020-08-12", "close": 8.184, "volume": 169301.0}, {"date": "2020-08-13", "close": 9.44, "volume": 133108.0}, {"date": "2020-08-14", "close": 10.88, "volume": 205464.0}, {"date": "2020-08-17", "close": 11.0416, "volume": 279801.0}, {"date": "2020-08-18", "close": 10.12, "volume": 107286.0}, {"date": "2020-08-19", "close": 11.4144, "volume": 89367.0}, {"date": "2020-08-20", "close": 11.28, "volume": 49591.0}, {"date": "2020-08-21", "close": 12.376, "volume": 70786.0}, {"date": "2020-08-24", "close": 13.6, "volume": 107540.0}, {"date": "2020-08-25", "close": 14.24, "volume": 80128.0}, {"date": "2020-08-26", "close": 14.0, "volume": 95486.0}, {"date": "2020-08-27", "close": 13.12, "volume": 112834.0}, {"date": "2020-08-28", "close": 13.2, "volume": 42692.0}, {"date": "2020-08-31", "close": 11.6784, "volume": 53687.0}, {"date": "2020-09-01", "close": 10.256, "volume": 132078.0}, {"date": "2020-09-02", "close": 9.912, "volume": 38239.0}, {"date": "2020-09-03", "close": 11.04, "volume": 54151.0}, {"date": "2020-09-04", "close": 11.28, "volume": 48072.0}, {"date": "2020-09-08", "close": 11.816, "volume": 24229.0}, {"date": "2020-09-09", "close": 11.52, "volume": 11154.0}, {"date": "2020-09-10", "close": 11.4544, "volume": 10165.0}, {"date": "2020-09-11", "close": 11.192, "volume": 25937.0}, {"date": "2020-09-14", "close": 11.52, "volume": 12137.0}, {"date": "2020-09-15", "close": 11.208, "volume": 22699.0}, {"date": "2020-09-16", "close": 10.568, "volume": 19326.0}, {"date": "2020-09-17", "close": 11.352, "volume": 15143.0}, {"date": "2020-09-18", "close": 11.208, "volume": 8671.0}, {"date": "2020-09-21", "close": 11.36, "volume": 28590.0}, {"date": "2020-09-22", "close": 11.144, "volume": 14288.0}, {"date": "2020-09-23", "close": 11.36, "volume": 27906.0}, {"date": "2020-09-24", "close": 11.352, "volume": 8888.0}, {"date": "2020-09-25", "close": 11.232, "volume": 6386.0}, {"date": "2020-09-28", "close": 9.28, "volume": 169096.0}, {"date": "2020-09-29", "close": 9.28, "volume": 22133.0}, {"date": "2020-09-30", "close": 9.032, "volume": 19428.0}, {"date": "2020-10-01", "close": 8.9584, "volume": 16927.0}, {"date": "2020-10-02", "close": 8.828, "volume": 20845.0}, {"date": "2020-10-05", "close": 10.08, "volume": 44664.0}, {"date": "2020-10-06", "close": 10.6, "volume": 21668.0}, {"date": "2020-10-07", "close": 10.56, "volume": 17599.0}, {"date": "2020-10-08", "close": 10.56, "volume": 22609.0}, {"date": "2020-10-09", "close": 11.68, "volume": 25067.0}, {"date": "2020-10-12", "close": 11.2, "volume": 12051.0}, {"date": "2020-10-13", "close": 11.208, "volume": 14769.0}, {"date": "2020-10-14", "close": 10.8384, "volume": 15082.0}, {"date": "2020-10-15", "close": 10.4016, "volume": 9943.0}, {"date": "2020-10-16", "close": 9.44, "volume": 48308.0}, {"date": "2020-10-19", "close": 10.08, "volume": 16669.0}, {"date": "2020-10-20", "close": 9.304, "volume": 28285.0}, {"date": "2020-10-21", "close": 8.0, "volume": 68382.0}, {"date": "2020-10-22", "close": 8.32, "volume": 29766.0}, {"date": "2020-10-23", "close": 8.6384, "volume": 12612.0}, {"date": "2020-10-26", "close": 9.7771, "volume": 20325.0}, {"date": "2020-10-27", "close": 9.6, "volume": 10346.0}, {"date": "2020-10-28", "close": 9.76, "volume": 16908.0}, {"date": "2020-10-29", "close": 9.616, "volume": 23623.0}, {"date": "2020-10-30", "close": 9.12, "volume": 25872.0}, {"date": "2020-11-02", "close": 9.84, "volume": 23751.0}, {"date": "2020-11-03", "close": 10.072, "volume": 14502.0}, {"date": "2020-11-04", "close": 10.208, "volume": 5478.0}, {"date": "2020-11-05", "close": 10.0424, "volume": 7599.0}, {"date": "2020-11-06", "close": 10.1528, "volume": 5864.0}, {"date": "2020-11-09", "close": 10.24, "volume": 33592.0}, {"date": "2020-11-10", "close": 9.6, "volume": 7817.0}, {"date": "2020-11-11", "close": 9.4664, "volume": 19207.0}, {"date": "2020-11-12", "close": 9.6, "volume": 7524.0}, {"date": "2020-11-13", "close": 9.5984, "volume": 6236.0}, {"date": "2020-11-16", "close": 9.7125, "volume": 25636.0}, {"date": "2020-11-17", "close": 10.24, "volume": 11190.0}, {"date": "2020-11-18", "close": 10.88, "volume": 63197.0}, {"date": "2020-11-19", "close": 11.6176, "volume": 44774.0}, {"date": "2020-11-20", "close": 13.92, "volume": 74455.0}, {"date": "2020-11-23", "close": 16.96, "volume": 102180.0}, {"date": "2020-11-24", "close": 17.92, "volume": 124150.0}, {"date": "2020-11-25", "close": 17.552, "volume": 64070.0}, {"date": "2020-11-27", "close": 17.6, "volume": 54102.0}, {"date": "2020-11-30", "close": 16.16, "volume": 65936.0}, {"date": "2020-12-01", "close": 16.24, "volume": 48942.0}, {"date": "2020-12-02", "close": 15.64, "volume": 62192.0}, {"date": "2020-12-03", "close": 13.92, "volume": 52563.0}, {"date": "2020-12-04", "close": 14.7184, "volume": 31903.0}, {"date": "2020-12-07", "close": 14.4, "volume": 39851.0}, {"date": "2020-12-08", "close": 14.4, "volume": 22796.0}, {"date": "2020-12-09", "close": 14.34, "volume": 31654.0}, {"date": "2020-12-10", "close": 14.88, "volume": 13305.0}, {"date": "2020-12-11", "close": 14.56, "volume": 47248.0}, {"date": "2020-12-14", "close": 14.7504, "volume": 11937.0}, {"date": "2020-12-15", "close": 14.72, "volume": 10433.0}, {"date": "2020-12-16", "close": 14.64, "volume": 8629.0}, {"date": "2020-12-17", "close": 15.6616, "volume": 17725.0}, {"date": "2020-12-18", "close": 18.72, "volume": 36152.0}, {"date": "2020-12-21", "close": 15.52, "volume": 66242.0}, {"date": "2020-12-22", "close": 15.896, "volume": 31068.0}, {"date": "2020-12-23", "close": 15.9532, "volume": 25268.0}, {"date": "2020-12-24", "close": 11.52, "volume": 253288.0}, {"date": "2020-12-28", "close": 14.47, "volume": 30492.0}, {"date": "2020-12-29", "close": 12.3, "volume": 36648.0}, {"date": "2020-12-30", "close": 12.3, "volume": 29258.0}, {"date": "2020-12-31", "close": 11.2, "volume": 35400.0}, {"date": "2021-01-04", "close": 10.45, "volume": 18130.0}, {"date": "2021-01-05", "close": 10.26, "volume": 23139.0}, {"date": "2021-01-06", "close": 9.31, "volume": 54544.0}, {"date": "2021-01-07", "close": 8.25, "volume": 139316.0}, {"date": "2021-01-08", "close": 5.6, "volume": 2057017.0}, {"date": "2021-01-11", "close": 6.05, "volume": 4244921.0}, {"date": "2021-01-12", "close": 6.0, "volume": 1282186.0}, {"date": "2021-01-13", "close": 6.15, "volume": 3085765.0}, {"date": "2021-01-14", "close": 6.12, "volume": 886299.0}, {"date": "2021-01-15", "close": 5.96, "volume": 628512.0}, {"date": "2021-01-19", "close": 6.09, "volume": 768714.0}, {"date": "2021-01-20", "close": 6.08, "volume": 1098836.0}, {"date": "2021-01-21", "close": 6.04, "volume": 688196.0}, {"date": "2021-01-22", "close": 6.02, "volume": 525398.0}, {"date": "2021-01-25", "close": 7.53, "volume": 7982041.0}, {"date": "2021-01-26", "close": 6.46, "volume": 13237970.0}, {"date": "2021-01-27", "close": 6.33, "volume": 5607387.0}, {"date": "2021-01-28", "close": 6.4, "volume": 2181437.0}, {"date": "2021-01-29", "close": 6.03, "volume": 2204668.0}, {"date": "2021-02-01", "close": 6.22, "volume": 1467443.0}, {"date": "2021-02-02", "close": 6.5, "volume": 1398308.0}, {"date": "2021-02-03", "close": 6.6, "volume": 3451487.0}, {"date": "2021-02-04", "close": 7.2, "volume": 5336535.0}, {"date": "2021-02-05", "close": 7.34, "volume": 2647093.0}, {"date": "2021-02-08", "close": 9.44, "volume": 6236229.0}, {"date": "2021-02-09", "close": 9.1, "volume": 2744558.0}, {"date": "2021-02-10", "close": 9.95, "volume": 3439124.0}, {"date": "2021-02-11", "close": 9.52, "volume": 2532164.0}, {"date": "2021-02-12", "close": 9.32, "volume": 2210786.0}, {"date": "2021-02-16", "close": 10.89, "volume": 4195962.0}, {"date": "2021-02-17", "close": 10.54, "volume": 2475363.0}, {"date": "2021-02-18", "close": 9.78, "volume": 2183547.0}, {"date": "2021-02-19", "close": 10.54, "volume": 2116800.0}, {"date": "2021-02-22", "close": 10.45, "volume": 2934152.0}, {"date": "2021-02-23", "close": 9.91, "volume": 2394000.0}, {"date": "2021-02-24", "close": 9.52, "volume": 1847350.0}, {"date": "2021-02-25", "close": 8.71, "volume": 2576958.0}, {"date": "2021-02-26", "close": 9.48, "volume": 3057695.0}, {"date": "2021-03-01", "close": 9.8, "volume": 6229162.0}, {"date": "2021-03-02", "close": 9.43, "volume": 8791855.0}, {"date": "2021-03-03", "close": 13.47, "volume": 59212050.0}, {"date": "2021-03-04", "close": 9.63, "volume": 10114030.0}, {"date": "2021-03-05", "close": 10.05, "volume": 5230232.0}, {"date": "2021-03-08", "close": 9.33, "volume": 3774969.0}, {"date": "2021-03-09", "close": 9.01, "volume": 3225184.0}, {"date": "2021-03-10", "close": 10.3, "volume": 6210388.0}, {"date": "2021-03-11", "close": 9.98, "volume": 3344030.0}, {"date": "2021-03-12", "close": 9.39, "volume": 4157903.0}, {"date": "2021-03-15", "close": 11.93, "volume": 20027050.0}, {"date": "2021-03-16", "close": 11.03, "volume": 13968840.0}, {"date": "2021-03-17", "close": 11.42, "volume": 5018815.0}, {"date": "2021-03-18", "close": 10.84, "volume": 2654071.0}, {"date": "2021-03-19", "close": 11.12, "volume": 4076697.0}, {"date": "2021-03-22", "close": 10.68, "volume": 1990891.0}, {"date": "2021-03-23", "close": 10.02, "volume": 1952638.0}, {"date": "2021-03-24", "close": 9.06, "volume": 3131042.0}, {"date": "2021-03-25", "close": 9.61, "volume": 1401956.0}, {"date": "2021-03-26", "close": 9.35, "volume": 791189.0}, {"date": "2021-03-29", "close": 9.63, "volume": 1373080.0}, {"date": "2021-03-30", "close": 9.57, "volume": 663639.0}, {"date": "2021-03-31", "close": 9.2, "volume": 1635449.0}, {"date": "2021-04-01", "close": 9.5, "volume": 793489.0}, {"date": "2021-04-05", "close": 9.89, "volume": 930658.0}, {"date": "2021-04-06", "close": 9.8, "volume": 658782.0}, {"date": "2021-04-07", "close": 10.38, "volume": 1302465.0}, {"date": "2021-04-08", "close": 10.19, "volume": 1003257.0}, {"date": "2021-04-09", "close": 9.15, "volume": 2453704.0}, {"date": "2021-04-12", "close": 8.72, "volume": 2344371.0}, {"date": "2021-04-13", "close": 8.65, "volume": 785131.0}, {"date": "2021-04-14", "close": 9.18, "volume": 1661270.0}, {"date": "2021-04-15", "close": 8.78, "volume": 983928.0}, {"date": "2021-04-16", "close": 8.6, "volume": 763115.0}, {"date": "2021-04-19", "close": 8.69, "volume": 1274295.0}, {"date": "2021-04-20", "close": 8.97, "volume": 1111151.0}, {"date": "2021-04-21", "close": 8.92, "volume": 1136994.0}, {"date": "2021-04-22", "close": 9.05, "volume": 688683.0}, {"date": "2021-04-23", "close": 9.17, "volume": 684614.0}, {"date": "2021-04-26", "close": 9.35, "volume": 537394.0}, {"date": "2021-04-27", "close": 9.46, "volume": 699716.0}, {"date": "2021-04-28", "close": 9.62, "volume": 468010.0}, {"date": "2021-04-29", "close": 9.76, "volume": 688085.0}, {"date": "2021-04-30", "close": 9.73, "volume": 504333.0}, {"date": "2021-05-03", "close": 9.27, "volume": 464175.0}, {"date": "2021-05-04", "close": 9.2, "volume": 407945.0}, {"date": "2021-05-05", "close": 9.05, "volume": 359377.0}, {"date": "2021-05-06", "close": 8.84, "volume": 502980.0}, {"date": "2021-05-07", "close": 9.5, "volume": 941647.0}, {"date": "2021-05-10", "close": 8.89, "volume": 799916.0}, {"date": "2021-05-11", "close": 8.73, "volume": 566604.0}, {"date": "2021-05-12", "close": 8.81, "volume": 592745.0}, {"date": "2021-05-13", "close": 8.52, "volume": 967016.0}, {"date": "2021-05-14", "close": 9.11, "volume": 896908.0}, {"date": "2021-05-17", "close": 9.23, "volume": 424803.0}, {"date": "2021-05-18", "close": 9.76, "volume": 1040874.0}, {"date": "2021-05-19", "close": 9.82, "volume": 443100.0}, {"date": "2021-05-20", "close": 9.99, "volume": 558633.0}, {"date": "2021-05-21", "close": 9.91, "volume": 437927.0}, {"date": "2021-05-24", "close": 10.04, "volume": 532195.0}, {"date": "2021-05-25", "close": 10.01, "volume": 356975.0}, {"date": "2021-05-26", "close": 9.86, "volume": 365804.0}, {"date": "2021-05-27", "close": 10.05, "volume": 342119.0}, {"date": "2021-05-28", "close": 10.24, "volume": 700141.0}, {"date": "2021-06-01", "close": 10.87, "volume": 889702.0}, {"date": "2021-06-02", "close": 10.64, "volume": 579235.0}, {"date": "2021-06-03", "close": 11.1, "volume": 716850.0}, {"date": "2021-06-04", "close": 11.32, "volume": 412800.0}, {"date": "2021-06-07", "close": 12.08, "volume": 1234489.0}, {"date": "2021-06-08", "close": 12.21, "volume": 718275.0}, {"date": "2021-06-09", "close": 12.48, "volume": 812810.0}, {"date": "2021-06-10", "close": 13.35, "volume": 1488811.0}, {"date": "2021-06-11", "close": 14.62, "volume": 2315246.0}, {"date": "2021-06-14", "close": 14.4, "volume": 1419014.0}, {"date": "2021-06-15", "close": 15.0, "volume": 816386.0}, {"date": "2021-06-16", "close": 15.03, "volume": 1419545.0}, {"date": "2021-06-17", "close": 15.47, "volume": 1264906.0}, {"date": "2021-06-18", "close": 13.93, "volume": 3182889.0}, {"date": "2021-06-21", "close": 14.07, "volume": 1641353.0}, {"date": "2021-06-22", "close": 14.09, "volume": 709002.0}, {"date": "2021-06-23", "close": 14.3, "volume": 854246.0}, {"date": "2021-06-24", "close": 14.25, "volume": 921278.0}, {"date": "2021-06-25", "close": 14.27, "volume": 4428068.0}, {"date": "2021-06-28", "close": 13.2, "volume": 1218748.0}, {"date": "2021-06-29", "close": 13.19, "volume": 1012090.0}, {"date": "2021-06-30", "close": 12.82, "volume": 1005299.0}, {"date": "2021-07-01", "close": 13.31, "volume": 582689.0}, {"date": "2021-07-02", "close": 12.95, "volume": 494992.0}, {"date": "2021-07-06", "close": 12.79, "volume": 721306.0}, {"date": "2021-07-07", "close": 12.69, "volume": 377049.0}, {"date": "2021-07-08", "close": 12.96, "volume": 536959.0}, {"date": "2021-07-09", "close": 13.31, "volume": 383884.0}, {"date": "2021-07-12", "close": 13.22, "volume": 282913.0}, {"date": "2021-07-13", "close": 12.16, "volume": 848977.0}, {"date": "2021-07-14", "close": 11.64, "volume": 945382.0}, {"date": "2021-07-15", "close": 11.3, "volume": 782754.0}, {"date": "2021-07-16", "close": 10.99, "volume": 668437.0}, {"date": "2021-07-19", "close": 10.79, "volume": 636965.0}, {"date": "2021-07-20", "close": 11.12, "volume": 558980.0}, {"date": "2021-07-21", "close": 11.36, "volume": 807226.0}, {"date": "2021-07-22", "close": 10.99, "volume": 524104.0}, {"date": "2021-07-23", "close": 10.75, "volume": 336656.0}, {"date": "2021-07-26", "close": 10.75, "volume": 261426.0}, {"date": "2021-07-27", "close": 10.76, "volume": 423423.0}, {"date": "2021-07-28", "close": 10.99, "volume": 318175.0}, {"date": "2021-07-29", "close": 10.31, "volume": 739397.0}, {"date": "2021-07-30", "close": 10.09, "volume": 419713.0}, {"date": "2021-08-02", "close": 10.3, "volume": 343275.0}, {"date": "2021-08-03", "close": 9.89, "volume": 411987.0}, {"date": "2021-08-04", "close": 9.72, "volume": 426791.0}, {"date": "2021-08-05", "close": 9.78, "volume": 327298.0}, {"date": "2021-08-06", "close": 9.87, "volume": 228963.0}, {"date": "2021-08-09", "close": 10.23, "volume": 362936.0}, {"date": "2021-08-10", "close": 10.03, "volume": 460737.0}, {"date": "2021-08-11", "close": 10.04, "volume": 269319.0}, {"date": "2021-08-12", "close": 10.19, "volume": 753341.0}, {"date": "2021-08-13", "close": 9.1, "volume": 1586109.0}, {"date": "2021-08-16", "close": 8.91, "volume": 423787.0}, {"date": "2021-08-17", "close": 9.32, "volume": 423763.0}, {"date": "2021-08-18", "close": 9.22, "volume": 323690.0}, {"date": "2021-08-19", "close": 8.9, "volume": 435461.0}, {"date": "2021-08-20", "close": 9.06, "volume": 341033.0}, {"date": "2021-08-23", "close": 9.27, "volume": 591455.0}, {"date": "2021-08-24", "close": 9.58, "volume": 335776.0}, {"date": "2021-08-25", "close": 9.2, "volume": 420777.0}, {"date": "2021-08-26", "close": 8.89, "volume": 469554.0}, {"date": "2021-08-27", "close": 8.88, "volume": 676561.0}, {"date": "2021-08-30", "close": 8.91, "volume": 439462.0}, {"date": "2021-08-31", "close": 9.3, "volume": 800915.0}, {"date": "2021-09-01", "close": 9.1, "volume": 358124.0}, {"date": "2021-09-02", "close": 9.4, "volume": 321565.0}, {"date": "2021-09-03", "close": 9.59, "volume": 338727.0}, {"date": "2021-09-07", "close": 9.15, "volume": 414642.0}, {"date": "2021-09-08", "close": 8.96, "volume": 371512.0}, {"date": "2021-09-09", "close": 9.23, "volume": 312539.0}, {"date": "2021-09-10", "close": 9.28, "volume": 258921.0}, {"date": "2021-09-13", "close": 8.98, "volume": 440853.0}, {"date": "2021-09-14", "close": 8.72, "volume": 473259.0}, {"date": "2021-09-15", "close": 8.82, "volume": 352323.0}, {"date": "2021-09-16", "close": 8.94, "volume": 462749.0}, {"date": "2021-09-17", "close": 9.08, "volume": 783234.0}, {"date": "2021-09-20", "close": 8.72, "volume": 876741.0}, {"date": "2021-09-21", "close": 8.97, "volume": 480689.0}, {"date": "2021-09-22", "close": 8.79, "volume": 297074.0}, {"date": "2021-09-23", "close": 9.3, "volume": 407770.0}, {"date": "2021-09-24", "close": 9.1, "volume": 297949.0}, {"date": "2021-09-27", "close": 9.5, "volume": 308684.0}, {"date": "2021-09-28", "close": 9.21, "volume": 287534.0}, {"date": "2021-09-29", "close": 9.15, "volume": 604045.0}, {"date": "2021-09-30", "close": 9.33, "volume": 339857.0}, {"date": "2021-10-01", "close": 9.29, "volume": 254515.0}, {"date": "2021-10-04", "close": 9.01, "volume": 243700.0}, {"date": "2021-10-05", "close": 8.9, "volume": 308898.0}, {"date": "2021-10-06", "close": 8.74, "volume": 346731.0}, {"date": "2021-10-07", "close": 8.85, "volume": 189586.0}, {"date": "2021-10-08", "close": 8.77, "volume": 151237.0}, {"date": "2021-10-11", "close": 9.06, "volume": 187286.0}, {"date": "2021-10-12", "close": 9.73, "volume": 421005.0}, {"date": "2021-10-13", "close": 9.76, "volume": 274225.0}, {"date": "2021-10-14", "close": 9.75, "volume": 250262.0}, {"date": "2021-10-15", "close": 9.77, "volume": 221552.0}, {"date": "2021-10-18", "close": 9.4, "volume": 513856.0}, {"date": "2021-10-19", "close": 9.69, "volume": 430708.0}, {"date": "2021-10-20", "close": 10.02, "volume": 253011.0}, {"date": "2021-10-21", "close": 9.74, "volume": 438882.0}, {"date": "2021-10-22", "close": 10.09, "volume": 1064283.0}, {"date": "2021-10-25", "close": 9.89, "volume": 420776.0}, {"date": "2021-10-26", "close": 10.26, "volume": 565096.0}, {"date": "2021-10-27", "close": 10.1, "volume": 336783.0}, {"date": "2021-10-28", "close": 10.05, "volume": 387943.0}, {"date": "2021-10-29", "close": 9.5, "volume": 476146.0}, {"date": "2021-11-01", "close": 9.59, "volume": 418396.0}, {"date": "2021-11-02", "close": 9.79, "volume": 561984.0}, {"date": "2021-11-03", "close": 9.55, "volume": 302121.0}, {"date": "2021-11-04", "close": 9.6, "volume": 264356.0}, {"date": "2021-11-05", "close": 9.46, "volume": 305487.0}, {"date": "2021-11-08", "close": 9.4, "volume": 195395.0}, {"date": "2021-11-09", "close": 9.37, "volume": 384327.0}, {"date": "2021-11-10", "close": 9.1, "volume": 332762.0}, {"date": "2021-11-11", "close": 9.36, "volume": 250030.0}, {"date": "2021-11-12", "close": 9.12, "volume": 325802.0}, {"date": "2021-11-15", "close": 9.17, "volume": 404603.0}, {"date": "2021-11-16", "close": 8.94, "volume": 318682.0}, {"date": "2021-11-17", "close": 8.35, "volume": 1089638.0}, {"date": "2021-11-18", "close": 8.29, "volume": 622677.0}, {"date": "2021-11-19", "close": 8.4, "volume": 316184.0}, {"date": "2021-11-22", "close": 8.13, "volume": 392127.0}, {"date": "2021-11-23", "close": 8.25, "volume": 400271.0}, {"date": "2021-11-24", "close": 8.28, "volume": 378915.0}, {"date": "2021-11-26", "close": 8.05, "volume": 282683.0}, {"date": "2021-11-29", "close": 7.86, "volume": 321345.0}, {"date": "2021-11-30", "close": 7.83, "volume": 1172622.0}, {"date": "2021-12-01", "close": 8.03, "volume": 536949.0}, {"date": "2021-12-02", "close": 8.22, "volume": 499338.0}, {"date": "2021-12-03", "close": 7.72, "volume": 787351.0}, {"date": "2021-12-06", "close": 8.13, "volume": 423543.0}, {"date": "2021-12-07", "close": 8.46, "volume": 330411.0}, {"date": "2021-12-08", "close": 8.77, "volume": 291424.0}, {"date": "2021-12-09", "close": 8.68, "volume": 228256.0}, {"date": "2021-12-10", "close": 8.44, "volume": 303735.0}, {"date": "2021-12-13", "close": 7.77, "volume": 652507.0}, {"date": "2021-12-14", "close": 7.66, "volume": 374254.0}, {"date": "2021-12-15", "close": 7.86, "volume": 489707.0}, {"date": "2021-12-16", "close": 7.6, "volume": 228599.0}, {"date": "2021-12-17", "close": 7.78, "volume": 699637.0}, {"date": "2021-12-20", "close": 8.31, "volume": 1129234.0}, {"date": "2021-12-21", "close": 8.9, "volume": 609035.0}, {"date": "2021-12-22", "close": 8.81, "volume": 326054.0}, {"date": "2021-12-23", "close": 8.97, "volume": 262972.0}, {"date": "2021-12-27", "close": 9.31, "volume": 538708.0}, {"date": "2021-12-28", "close": 8.58, "volume": 465726.0}, {"date": "2021-12-29", "close": 9.08, "volume": 480817.0}, {"date": "2021-12-30", "close": 8.97, "volume": 379037.0}, {"date": "2021-12-31", "close": 8.71, "volume": 371547.0}, {"date": "2022-01-03", "close": 9.26, "volume": 360640.0}, {"date": "2022-01-04", "close": 8.76, "volume": 446931.0}, {"date": "2022-01-05", "close": 8.35, "volume": 311665.0}, {"date": "2022-01-06", "close": 8.4, "volume": 280012.0}, {"date": "2022-01-07", "close": 8.63, "volume": 393508.0}, {"date": "2022-01-10", "close": 8.61, "volume": 225456.0}, {"date": "2022-01-11", "close": 8.83, "volume": 241891.0}, {"date": "2022-01-12", "close": 8.53, "volume": 438842.0}, {"date": "2022-01-13", "close": 8.15, "volume": 402391.0}, {"date": "2022-01-14", "close": 8.19, "volume": 850321.0}, {"date": "2022-01-18", "close": 8.0, "volume": 473613.0}, {"date": "2022-01-19", "close": 7.68, "volume": 581372.0}, {"date": "2022-01-20", "close": 7.03, "volume": 840706.0}, {"date": "2022-01-21", "close": 6.48, "volume": 1149357.0}, {"date": "2022-01-24", "close": 6.65, "volume": 891369.0}, {"date": "2022-01-25", "close": 6.7, "volume": 328630.0}, {"date": "2022-01-26", "close": 6.42, "volume": 455919.0}, {"date": "2022-01-27", "close": 6.17, "volume": 597299.0}, {"date": "2022-01-28", "close": 6.44, "volume": 393925.0}, {"date": "2022-01-31", "close": 7.21, "volume": 860608.0}, {"date": "2022-02-01", "close": 7.17, "volume": 297049.0}, {"date": "2022-02-02", "close": 6.63, "volume": 764056.0}, {"date": "2022-02-03", "close": 6.51, "volume": 606328.0}, {"date": "2022-02-04", "close": 6.55, "volume": 358565.0}, {"date": "2022-02-07", "close": 6.61, "volume": 343834.0}, {"date": "2022-02-08", "close": 6.55, "volume": 300148.0}, {"date": "2022-02-09", "close": 6.64, "volume": 308002.0}, {"date": "2022-02-10", "close": 6.55, "volume": 289641.0}, {"date": "2022-02-11", "close": 6.11, "volume": 925437.0}, {"date": "2022-02-14", "close": 6.09, "volume": 390616.0}, {"date": "2022-02-15", "close": 6.17, "volume": 566580.0}, {"date": "2022-02-16", "close": 6.0, "volume": 476521.0}, {"date": "2022-02-17", "close": 5.64, "volume": 911395.0}, {"date": "2022-02-18", "close": 5.69, "volume": 561671.0}, {"date": "2022-02-22", "close": 5.72, "volume": 572098.0}, {"date": "2022-02-23", "close": 5.54, "volume": 523166.0}, {"date": "2022-02-24", "close": 5.88, "volume": 381735.0}, {"date": "2022-02-25", "close": 5.86, "volume": 232229.0}, {"date": "2022-02-28", "close": 5.93, "volume": 451281.0}, {"date": "2022-03-01", "close": 5.69, "volume": 290805.0}, {"date": "2022-03-02", "close": 5.8, "volume": 174736.0}, {"date": "2022-03-03", "close": 5.45, "volume": 492059.0}, {"date": "2022-03-04", "close": 5.26, "volume": 423867.0}, {"date": "2022-03-07", "close": 5.46, "volume": 405925.0}, {"date": "2022-03-08", "close": 5.36, "volume": 386974.0}, {"date": "2022-03-09", "close": 5.59, "volume": 295840.0}, {"date": "2022-03-10", "close": 5.42, "volume": 380836.0}, {"date": "2022-03-11", "close": 5.23, "volume": 362241.0}, {"date": "2022-03-14", "close": 5.0, "volume": 421971.0}, {"date": "2022-03-15", "close": 5.12, "volume": 401694.0}, {"date": "2022-03-16", "close": 5.29, "volume": 543652.0}, {"date": "2022-03-17", "close": 5.64, "volume": 398113.0}, {"date": "2022-03-18", "close": 5.35, "volume": 604000.0}, {"date": "2022-03-21", "close": 5.06, "volume": 340560.0}, {"date": "2022-03-22", "close": 5.19, "volume": 362964.0}, {"date": "2022-03-23", "close": 5.04, "volume": 457493.0}, {"date": "2022-03-24", "close": 5.38, "volume": 354133.0}, {"date": "2022-03-25", "close": 5.1, "volume": 371060.0}, {"date": "2022-03-28", "close": 5.1, "volume": 484991.0}, {"date": "2022-03-29", "close": 5.28, "volume": 486717.0}, {"date": "2022-03-30", "close": 5.32, "volume": 1030224.0}, {"date": "2022-03-31", "close": 5.03, "volume": 937003.0}, {"date": "2022-04-01", "close": 5.17, "volume": 816125.0}, {"date": "2022-04-04", "close": 5.21, "volume": 358353.0}, {"date": "2022-04-05", "close": 5.2, "volume": 616739.0}, {"date": "2022-04-06", "close": 5.06, "volume": 461695.0}, {"date": "2022-04-07", "close": 5.07, "volume": 416677.0}, {"date": "2022-04-08", "close": 4.77, "volume": 720117.0}, {"date": "2022-04-11", "close": 4.47, "volume": 579837.0}, {"date": "2022-04-12", "close": 4.38, "volume": 775901.0}, {"date": "2022-04-13", "close": 4.58, "volume": 495833.0}, {"date": "2022-04-14", "close": 4.27, "volume": 599149.0}, {"date": "2022-04-18", "close": 4.15, "volume": 750994.0}, {"date": "2022-04-19", "close": 4.51, "volume": 489957.0}, {"date": "2022-04-20", "close": 4.46, "volume": 550703.0}, {"date": "2022-04-21", "close": 4.23, "volume": 564232.0}, {"date": "2022-04-22", "close": 4.73, "volume": 1452812.0}, {"date": "2022-04-25", "close": 4.65, "volume": 635641.0}, {"date": "2022-04-26", "close": 4.445, "volume": 499918.0}, {"date": "2022-04-27", "close": 4.4, "volume": 418097.0}, {"date": "2022-04-28", "close": 4.33, "volume": 700364.0}, {"date": "2022-04-29", "close": 4.47, "volume": 1100698.0}, {"date": "2022-05-02", "close": 4.59, "volume": 528187.0}, {"date": "2022-05-03", "close": 4.41, "volume": 457849.0}, {"date": "2022-05-04", "close": 4.54, "volume": 422167.0}, {"date": "2022-05-05", "close": 4.4, "volume": 584602.0}, {"date": "2022-05-06", "close": 4.26, "volume": 453490.0}, {"date": "2022-05-09", "close": 4.14, "volume": 416369.0}, {"date": "2022-05-10", "close": 4.35, "volume": 489830.0}, {"date": "2022-05-11", "close": 4.02, "volume": 548922.0}, {"date": "2022-05-12", "close": 4.24, "volume": 726037.0}, {"date": "2022-05-13", "close": 4.1, "volume": 588511.0}, {"date": "2022-05-16", "close": 4.39, "volume": 598283.0}, {"date": "2022-05-17", "close": 4.66, "volume": 343910.0}, {"date": "2022-05-18", "close": 4.76, "volume": 851272.0}, {"date": "2022-05-19", "close": 5.11, "volume": 685776.0}, {"date": "2022-05-20", "close": 4.98, "volume": 660466.0}, {"date": "2022-05-23", "close": 4.69, "volume": 430585.0}, {"date": "2022-05-24", "close": 4.52, "volume": 308479.0}, {"date": "2022-05-25", "close": 4.42, "volume": 287063.0}, {"date": "2022-05-26", "close": 4.6, "volume": 191380.0}, {"date": "2022-05-27", "close": 4.69, "volume": 224825.0}, {"date": "2022-05-31", "close": 4.63, "volume": 355672.0}, {"date": "2022-06-01", "close": 4.57, "volume": 257036.0}, {"date": "2022-06-02", "close": 4.73, "volume": 226280.0}, {"date": "2022-06-03", "close": 4.72, "volume": 234031.0}, {"date": "2022-06-06", "close": 4.72, "volume": 325008.0}, {"date": "2022-06-07", "close": 5.04, "volume": 339989.0}, {"date": "2022-06-08", "close": 4.89, "volume": 274057.0}, {"date": "2022-06-09", "close": 4.85, "volume": 212513.0}, {"date": "2022-06-10", "close": 4.4, "volume": 586328.0}, {"date": "2022-06-13", "close": 4.32, "volume": 429339.0}, {"date": "2022-06-14", "close": 4.14, "volume": 216559.0}, {"date": "2022-06-15", "close": 4.22, "volume": 252780.0}, {"date": "2022-06-16", "close": 4.23, "volume": 413180.0}, {"date": "2022-06-17", "close": 4.29, "volume": 282919.0}, {"date": "2022-06-21", "close": 4.39, "volume": 355218.0}, {"date": "2022-06-22", "close": 4.46, "volume": 284209.0}, {"date": "2022-06-23", "close": 4.63, "volume": 297371.0}, {"date": "2022-06-24", "close": 4.65, "volume": 3875725.0}, {"date": "2022-06-27", "close": 4.68, "volume": 347468.0}, {"date": "2022-06-28", "close": 4.52, "volume": 212919.0}, {"date": "2022-06-29", "close": 4.66, "volume": 226067.0}, {"date": "2022-06-30", "close": 4.46, "volume": 207809.0}, {"date": "2022-07-01", "close": 4.5, "volume": 198555.0}, {"date": "2022-07-05", "close": 4.67, "volume": 269722.0}, {"date": "2022-07-06", "close": 4.58, "volume": 150822.0}, {"date": "2022-07-07", "close": 4.78, "volume": 225534.0}, {"date": "2022-07-08", "close": 4.81, "volume": 244707.0}, {"date": "2022-07-11", "close": 4.84, "volume": 176914.0}, {"date": "2022-07-12", "close": 4.78, "volume": 123296.0}, {"date": "2022-07-13", "close": 4.96, "volume": 200054.0}, {"date": "2022-07-14", "close": 5.03, "volume": 395495.0}, {"date": "2022-07-15", "close": 5.07, "volume": 179174.0}, {"date": "2022-07-18", "close": 5.29, "volume": 383123.0}, {"date": "2022-07-19", "close": 5.45, "volume": 251843.0}, {"date": "2022-07-20", "close": 5.69, "volume": 224394.0}, {"date": "2022-07-21", "close": 5.64, "volume": 140744.0}, {"date": "2022-07-22", "close": 5.35, "volume": 287763.0}, {"date": "2022-07-25", "close": 5.29, "volume": 112330.0}, {"date": "2022-07-26", "close": 5.32, "volume": 76045.0}, {"date": "2022-07-27", "close": 5.48, "volume": 177609.0}, {"date": "2022-07-28", "close": 5.61, "volume": 131251.0}, {"date": "2022-07-29", "close": 5.6, "volume": 172882.0}, {"date": "2022-08-01", "close": 5.36, "volume": 155313.0}, {"date": "2022-08-02", "close": 5.5, "volume": 73613.0}, {"date": "2022-08-03", "close": 5.82, "volume": 349876.0}, {"date": "2022-08-04", "close": 6.15, "volume": 427085.0}, {"date": "2022-08-05", "close": 6.44, "volume": 404537.0}, {"date": "2022-08-08", "close": 5.97, "volume": 843955.0}, {"date": "2022-08-09", "close": 5.9, "volume": 298376.0}, {"date": "2022-08-10", "close": 6.46, "volume": 264389.0}, {"date": "2022-08-11", "close": 6.18, "volume": 260540.0}, {"date": "2022-08-12", "close": 6.11, "volume": 379155.0}, {"date": "2022-08-15", "close": 5.94, "volume": 348699.0}, {"date": "2022-08-16", "close": 5.52, "volume": 392884.0}, {"date": "2022-08-17", "close": 5.36, "volume": 374880.0}, {"date": "2022-08-18", "close": 5.62, "volume": 183419.0}, {"date": "2022-08-19", "close": 5.57, "volume": 120323.0}, {"date": "2022-08-22", "close": 5.41, "volume": 134921.0}, {"date": "2022-08-23", "close": 5.57, "volume": 101240.0}, {"date": "2022-08-24", "close": 6.16, "volume": 386678.0}, {"date": "2022-08-25", "close": 6.32, "volume": 382001.0}, {"date": "2022-08-26", "close": 5.83, "volume": 420576.0}, {"date": "2022-08-29", "close": 5.61, "volume": 181886.0}, {"date": "2022-08-30", "close": 5.36, "volume": 142398.0}, {"date": "2022-08-31", "close": 5.46, "volume": 119189.0}, {"date": "2022-09-01", "close": 5.49, "volume": 186967.0}, {"date": "2022-09-02", "close": 5.61, "volume": 123080.0}, {"date": "2022-09-06", "close": 5.56, "volume": 84132.0}, {"date": "2022-09-07", "close": 5.65, "volume": 132447.0}, {"date": "2022-09-08", "close": 5.93, "volume": 108833.0}, {"date": "2022-09-09", "close": 6.18, "volume": 241546.0}, {"date": "2022-09-12", "close": 6.11, "volume": 178127.0}, {"date": "2022-09-13", "close": 5.96, "volume": 70316.0}, {"date": "2022-09-14", "close": 6.08, "volume": 69669.0}, {"date": "2022-09-15", "close": 6.85, "volume": 421968.0}, {"date": "2022-09-16", "close": 6.5, "volume": 196965.0}, {"date": "2022-09-19", "close": 6.33, "volume": 168483.0}, {"date": "2022-09-20", "close": 6.2, "volume": 129234.0}, {"date": "2022-09-21", "close": 6.02, "volume": 168150.0}, {"date": "2022-09-22", "close": 5.95, "volume": 206107.0}, {"date": "2022-09-23", "close": 5.83, "volume": 194893.0}, {"date": "2022-09-26", "close": 5.68, "volume": 191962.0}, {"date": "2022-09-27", "close": 5.78, "volume": 83302.0}, {"date": "2022-09-28", "close": 6.2, "volume": 202595.0}, {"date": "2022-09-29", "close": 5.93, "volume": 110435.0}, {"date": "2022-09-30", "close": 6.24, "volume": 187375.0}, {"date": "2022-10-03", "close": 6.25, "volume": 214698.0}, {"date": "2022-10-04", "close": 6.41, "volume": 317271.0}, {"date": "2022-10-05", "close": 6.04, "volume": 190159.0}, {"date": "2022-10-06", "close": 6.1, "volume": 125318.0}, {"date": "2022-10-07", "close": 5.8, "volume": 269632.0}, {"date": "2022-10-10", "close": 5.84, "volume": 183970.0}, {"date": "2022-10-11", "close": 5.86, "volume": 131420.0}, {"date": "2022-10-12", "close": 5.73, "volume": 122246.0}, {"date": "2022-10-13", "close": 5.99, "volume": 158078.0}, {"date": "2022-10-14", "close": 5.59, "volume": 202372.0}, {"date": "2022-10-17", "close": 5.62, "volume": 71009.0}, {"date": "2022-10-18", "close": 5.61, "volume": 100759.0}, {"date": "2022-10-19", "close": 5.49, "volume": 97492.0}, {"date": "2022-10-20", "close": 5.47, "volume": 73183.0}, {"date": "2022-10-21", "close": 5.59, "volume": 144046.0}, {"date": "2022-10-24", "close": 5.56, "volume": 129535.0}, {"date": "2022-10-25", "close": 5.64, "volume": 76749.0}, {"date": "2022-10-26", "close": 5.69, "volume": 98016.0}, {"date": "2022-10-27", "close": 5.57, "volume": 70420.0}, {"date": "2022-10-28", "close": 5.68, "volume": 84583.0}, {"date": "2022-10-31", "close": 5.6, "volume": 53605.0}, {"date": "2022-11-01", "close": 5.65, "volume": 90429.0}, {"date": "2022-11-02", "close": 5.62, "volume": 110177.0}, {"date": "2022-11-03", "close": 5.61, "volume": 80186.0}, {"date": "2022-11-04", "close": 5.57, "volume": 154701.0}, {"date": "2022-11-07", "close": 5.59, "volume": 124917.0}, {"date": "2022-11-08", "close": 5.64, "volume": 100661.0}, {"date": "2022-11-09", "close": 5.36, "volume": 192074.0}, {"date": "2022-11-10", "close": 4.61, "volume": 844367.0}, {"date": "2022-11-11", "close": 4.73, "volume": 356125.0}, {"date": "2022-11-14", "close": 4.65, "volume": 170972.0}, {"date": "2022-11-15", "close": 4.45, "volume": 385840.0}, {"date": "2022-11-16", "close": 4.39, "volume": 213254.0}, {"date": "2022-11-17", "close": 4.45, "volume": 750145.0}, {"date": "2022-11-18", "close": 4.64, "volume": 496564.0}, {"date": "2022-11-21", "close": 4.69, "volume": 190400.0}, {"date": "2022-11-22", "close": 4.79, "volume": 237169.0}, {"date": "2022-11-23", "close": 4.71, "volume": 124725.0}, {"date": "2022-11-25", "close": 4.76, "volume": 79565.0}, {"date": "2022-11-28", "close": 4.67, "volume": 159540.0}, {"date": "2022-11-29", "close": 4.65, "volume": 219052.0}, {"date": "2022-11-30", "close": 4.76, "volume": 202345.0}, {"date": "2022-12-01", "close": 4.82, "volume": 147713.0}, {"date": "2022-12-02", "close": 4.83, "volume": 160089.0}, {"date": "2022-12-05", "close": 4.63, "volume": 184024.0}, {"date": "2022-12-06", "close": 4.52, "volume": 168091.0}, {"date": "2022-12-07", "close": 4.48, "volume": 442884.0}, {"date": "2022-12-08", "close": 4.62, "volume": 283386.0}, {"date": "2022-12-09", "close": 4.53, "volume": 123150.0}, {"date": "2022-12-12", "close": 4.55, "volume": 215760.0}, {"date": "2022-12-13", "close": 4.53, "volume": 129020.0}, {"date": "2022-12-14", "close": 4.6, "volume": 187848.0}, {"date": "2022-12-15", "close": 4.5, "volume": 218826.0}, {"date": "2022-12-16", "close": 4.51, "volume": 550489.0}, {"date": "2022-12-19", "close": 4.45, "volume": 393254.0}, {"date": "2022-12-20", "close": 4.47, "volume": 126475.0}, {"date": "2022-12-21", "close": 4.57, "volume": 180606.0}, {"date": "2022-12-22", "close": 4.39, "volume": 221590.0}, {"date": "2022-12-23", "close": 4.29, "volume": 193486.0}, {"date": "2022-12-27", "close": 4.12, "volume": 426567.0}, {"date": "2022-12-28", "close": 4.23, "volume": 248568.0}, {"date": "2022-12-29", "close": 4.56, "volume": 336041.0}, {"date": "2022-12-30", "close": 4.59, "volume": 301791.0}, {"date": "2023-01-03", "close": 4.53, "volume": 110094.0}, {"date": "2023-01-04", "close": 4.73, "volume": 111709.0}, {"date": "2023-01-05", "close": 4.48, "volume": 103930.0}, {"date": "2023-01-06", "close": 4.57, "volume": 181556.0}, {"date": "2023-01-09", "close": 4.54, "volume": 238074.0}, {"date": "2023-01-10", "close": 4.78, "volume": 203439.0}, {"date": "2023-01-11", "close": 4.98, "volume": 250762.0}, {"date": "2023-01-12", "close": 5.49, "volume": 366833.0}, {"date": "2023-01-13", "close": 5.52, "volume": 264349.0}, {"date": "2023-01-17", "close": 5.95, "volume": 314824.0}, {"date": "2023-01-18", "close": 6.16, "volume": 348397.0}, {"date": "2023-01-19", "close": 6.05, "volume": 245539.0}, {"date": "2023-01-20", "close": 6.23, "volume": 271215.0}, {"date": "2023-01-23", "close": 6.27, "volume": 256549.0}, {"date": "2023-01-24", "close": 5.61, "volume": 646082.0}, {"date": "2023-01-25", "close": 5.5, "volume": 340315.0}, {"date": "2023-01-26", "close": 5.28, "volume": 174996.0}, {"date": "2023-01-27", "close": 5.51, "volume": 183227.0}, {"date": "2023-01-30", "close": 5.39, "volume": 80176.0}, {"date": "2023-01-31", "close": 5.46, "volume": 259269.0}, {"date": "2023-02-01", "close": 5.47, "volume": 114519.0}, {"date": "2023-02-02", "close": 5.63, "volume": 146519.0}, {"date": "2023-02-03", "close": 5.59, "volume": 140752.0}, {"date": "2023-02-06", "close": 5.56, "volume": 96561.0}, {"date": "2023-02-07", "close": 5.63, "volume": 112054.0}, {"date": "2023-02-08", "close": 5.6, "volume": 68088.0}, {"date": "2023-02-09", "close": 5.43, "volume": 134044.0}, {"date": "2023-02-10", "close": 5.44, "volume": 100316.0}, {"date": "2023-02-13", "close": 5.34, "volume": 133200.0}, {"date": "2023-02-14", "close": 5.38, "volume": 135363.0}, {"date": "2023-02-15", "close": 5.39, "volume": 97169.0}, {"date": "2023-02-16", "close": 5.32, "volume": 72427.0}, {"date": "2023-02-17", "close": 5.5, "volume": 193177.0}, {"date": "2023-02-21", "close": 5.32, "volume": 175804.0}, {"date": "2023-02-22", "close": 5.63, "volume": 216809.0}, {"date": "2023-02-23", "close": 5.71, "volume": 121270.0}, {"date": "2023-02-24", "close": 5.74, "volume": 215298.0}, {"date": "2023-02-27", "close": 5.83, "volume": 103647.0}, {"date": "2023-02-28", "close": 5.81, "volume": 64126.0}, {"date": "2023-03-01", "close": 5.46, "volume": 171463.0}, {"date": "2023-03-02", "close": 5.33, "volume": 126571.0}, {"date": "2023-03-03", "close": 5.39, "volume": 83726.0}, {"date": "2023-03-06", "close": 5.35, "volume": 185322.0}, {"date": "2023-03-07", "close": 4.31, "volume": 1377616.0}, {"date": "2023-03-08", "close": 4.13, "volume": 369386.0}, {"date": "2023-03-09", "close": 4.25, "volume": 335777.0}, {"date": "2023-03-10", "close": 4.13, "volume": 333552.0}, {"date": "2023-03-13", "close": 4.44, "volume": 267696.0}, {"date": "2023-03-14", "close": 4.79, "volume": 295749.0}, {"date": "2023-03-15", "close": 4.55, "volume": 183284.0}, {"date": "2023-03-16", "close": 4.71, "volume": 171668.0}, {"date": "2023-03-17", "close": 4.8, "volume": 264745.0}, {"date": "2023-03-20", "close": 4.95, "volume": 227501.0}, {"date": "2023-03-21", "close": 5.365, "volume": 338531.0}, {"date": "2023-03-22", "close": 5.41, "volume": 475626.0}, {"date": "2023-03-23", "close": 5.405, "volume": 334354.0}, {"date": "2023-03-24", "close": 5.47, "volume": 170742.0}, {"date": "2023-03-27", "close": 5.44, "volume": 231394.0}, {"date": "2023-03-28", "close": 5.41, "volume": 208882.0}, {"date": "2023-03-29", "close": 5.57, "volume": 317622.0}, {"date": "2023-03-30", "close": 5.485, "volume": 279774.0}, {"date": "2023-03-31", "close": 5.5, "volume": 194350.0}, {"date": "2023-04-03", "close": 5.55, "volume": 153816.0}, {"date": "2023-04-04", "close": 5.45, "volume": 250494.0}, {"date": "2023-04-05", "close": 5.47, "volume": 241771.0}, {"date": "2023-04-06", "close": 5.61, "volume": 147535.0}, {"date": "2023-04-10", "close": 6.04, "volume": 325473.0}, {"date": "2023-04-11", "close": 6.11, "volume": 209782.0}, {"date": "2023-04-12", "close": 6.07, "volume": 116743.0}, {"date": "2023-04-13", "close": 6.29, "volume": 268420.0}, {"date": "2023-04-14", "close": 6.28, "volume": 146849.0}, {"date": "2023-04-17", "close": 6.23, "volume": 111584.0}, {"date": "2023-04-18", "close": 6.14, "volume": 168936.0}, {"date": "2023-04-19", "close": 6.06, "volume": 134279.0}, {"date": "2023-04-20", "close": 5.83, "volume": 197260.0}, {"date": "2023-04-21", "close": 5.86, "volume": 199105.0}, {"date": "2023-04-24", "close": 5.74, "volume": 122588.0}, {"date": "2023-04-25", "close": 5.59, "volume": 159973.0}, {"date": "2023-04-26", "close": 5.18, "volume": 590177.0}, {"date": "2023-04-27", "close": 5.21, "volume": 433418.0}, {"date": "2023-04-28", "close": 5.4, "volume": 350304.0}, {"date": "2023-05-01", "close": 5.27, "volume": 174397.0}, {"date": "2023-05-02", "close": 4.94, "volume": 373892.0}, {"date": "2023-05-03", "close": 4.97, "volume": 289386.0}, {"date": "2023-05-04", "close": 4.88, "volume": 162676.0}, {"date": "2023-05-05", "close": 4.91, "volume": 179736.0}, {"date": "2023-05-08", "close": 4.92, "volume": 349019.0}, {"date": "2023-05-09", "close": 4.43, "volume": 351489.0}, {"date": "2023-05-10", "close": 4.37, "volume": 201042.0}, {"date": "2023-05-11", "close": 4.26, "volume": 168101.0}, {"date": "2023-05-12", "close": 4.23, "volume": 149600.0}, {"date": "2023-05-15", "close": 4.36, "volume": 251100.0}, {"date": "2023-05-16", "close": 4.67, "volume": 328469.0}, {"date": "2023-05-17", "close": 4.89, "volume": 314633.0}, {"date": "2023-05-18", "close": 5.05, "volume": 246702.0}, {"date": "2023-05-19", "close": 5.4, "volume": 323096.0}, {"date": "2023-05-22", "close": 5.64, "volume": 218440.0}, {"date": "2023-05-23", "close": 5.67, "volume": 256635.0}, {"date": "2023-05-24", "close": 5.84, "volume": 124775.0}, {"date": "2023-05-25", "close": 4.99, "volume": 682188.0}, {"date": "2023-05-26", "close": 5.04, "volume": 180686.0}, {"date": "2023-05-30", "close": 5.06, "volume": 178836.0}, {"date": "2023-05-31", "close": 5.04, "volume": 173281.0}, {"date": "2023-06-01", "close": 5.12, "volume": 132813.0}, {"date": "2023-06-02", "close": 5.04, "volume": 198601.0}, {"date": "2023-06-05", "close": 5.25, "volume": 177469.0}, {"date": "2023-06-06", "close": 5.43, "volume": 185671.0}, {"date": "2023-06-07", "close": 5.41, "volume": 189694.0}, {"date": "2023-06-08", "close": 5.53, "volume": 239547.0}, {"date": "2023-06-09", "close": 5.52, "volume": 122754.0}, {"date": "2023-06-12", "close": 5.57, "volume": 127661.0}, {"date": "2023-06-13", "close": 5.82, "volume": 265868.0}, {"date": "2023-06-14", "close": 5.8, "volume": 187900.0}, {"date": "2023-06-15", "close": 5.89, "volume": 165738.0}, {"date": "2023-06-16", "close": 5.81, "volume": 253672.0}, {"date": "2023-06-20", "close": 6.21, "volume": 309976.0}, {"date": "2023-06-21", "close": 6.08, "volume": 446339.0}, {"date": "2023-06-22", "close": 6.02, "volume": 286352.0}, {"date": "2023-06-23", "close": 5.53, "volume": 4911015.0}, {"date": "2023-06-26", "close": 4.97, "volume": 464460.0}, {"date": "2023-06-27", "close": 4.98, "volume": 245552.0}, {"date": "2023-06-28", "close": 5.14, "volume": 150473.0}, {"date": "2023-06-29", "close": 4.98, "volume": 201199.0}, {"date": "2023-06-30", "close": 5.1, "volume": 175799.0}, {"date": "2023-07-03", "close": 5.08, "volume": 56929.0}, {"date": "2023-07-05", "close": 5.03, "volume": 94933.0}, {"date": "2023-07-06", "close": 4.74, "volume": 309058.0}, {"date": "2023-07-07", "close": 4.87, "volume": 156248.0}, {"date": "2023-07-10", "close": 4.99, "volume": 251372.0}, {"date": "2023-07-11", "close": 4.83, "volume": 236494.0}, {"date": "2023-07-12", "close": 4.78, "volume": 134489.0}, {"date": "2023-07-13", "close": 4.84, "volume": 160658.0}, {"date": "2023-07-14", "close": 4.75, "volume": 115887.0}, {"date": "2023-07-17", "close": 4.9, "volume": 149803.0}, {"date": "2023-07-18", "close": 4.88, "volume": 104224.0}, {"date": "2023-07-19", "close": 4.94, "volume": 81161.0}, {"date": "2023-07-20", "close": 4.81, "volume": 173154.0}, {"date": "2023-07-21", "close": 4.88, "volume": 142954.0}, {"date": "2023-07-24", "close": 4.77, "volume": 143785.0}, {"date": "2023-07-25", "close": 4.77, "volume": 81732.0}, {"date": "2023-07-26", "close": 4.71, "volume": 93646.0}, {"date": "2023-07-27", "close": 4.64, "volume": 163861.0}, {"date": "2023-07-28", "close": 4.83, "volume": 138299.0}, {"date": "2023-07-31", "close": 4.88, "volume": 65692.0}, {"date": "2023-08-01", "close": 4.9, "volume": 100901.0}, {"date": "2023-08-02", "close": 4.81, "volume": 113272.0}, {"date": "2023-08-03", "close": 4.84, "volume": 50854.0}, {"date": "2023-08-04", "close": 4.82, "volume": 56818.0}, {"date": "2023-08-07", "close": 4.86, "volume": 127461.0}, {"date": "2023-08-08", "close": 5.2, "volume": 257151.0}, {"date": "2023-08-09", "close": 4.95, "volume": 117771.0}, {"date": "2023-08-10", "close": 4.99, "volume": 75195.0}, {"date": "2023-08-11", "close": 5.2, "volume": 241631.0}, {"date": "2023-08-14", "close": 5.4, "volume": 170422.0}, {"date": "2023-08-15", "close": 5.23, "volume": 155479.0}, {"date": "2023-08-16", "close": 5.19, "volume": 91004.0}, {"date": "2023-08-17", "close": 4.94, "volume": 146490.0}, {"date": "2023-08-18", "close": 4.98, "volume": 130421.0}, {"date": "2023-08-21", "close": 5.06, "volume": 108222.0}, {"date": "2023-08-22", "close": 5.1, "volume": 53132.0}, {"date": "2023-08-23", "close": 5.03, "volume": 56849.0}, {"date": "2023-08-24", "close": 4.92, "volume": 119023.0}, {"date": "2023-08-25", "close": 4.97, "volume": 117066.0}, {"date": "2023-08-28", "close": 5.11, "volume": 143190.0}, {"date": "2023-08-29", "close": 5.31, "volume": 148819.0}, {"date": "2023-08-30", "close": 5.3, "volume": 96403.0}, {"date": "2023-08-31", "close": 5.07, "volume": 326580.0}, {"date": "2023-09-01", "close": 5.38, "volume": 150494.0}, {"date": "2023-09-05", "close": 5.03, "volume": 237507.0}, {"date": "2023-09-06", "close": 4.98, "volume": 242851.0}, {"date": "2023-09-07", "close": 5.27, "volume": 251527.0}, {"date": "2023-09-08", "close": 5.26, "volume": 76069.0}, {"date": "2023-09-11", "close": 5.42, "volume": 185963.0}, {"date": "2023-09-12", "close": 5.395, "volume": 78147.0}, {"date": "2023-09-13", "close": 5.06, "volume": 227147.0}, {"date": "2023-09-14", "close": 5.12, "volume": 156563.0}, {"date": "2023-09-15", "close": 5.13, "volume": 223186.0}, {"date": "2023-09-18", "close": 5.09, "volume": 178364.0}, {"date": "2023-09-19", "close": 5.09, "volume": 123123.0}, {"date": "2023-09-20", "close": 4.94, "volume": 141371.0}, {"date": "2023-09-21", "close": 4.99, "volume": 124212.0}, {"date": "2023-09-22", "close": 4.86, "volume": 98148.0}, {"date": "2023-09-25", "close": 4.79, "volume": 143069.0}, {"date": "2023-09-26", "close": 4.94, "volume": 219776.0}, {"date": "2023-09-27", "close": 4.92, "volume": 106480.0}, {"date": "2023-09-28", "close": 4.955, "volume": 158423.0}, {"date": "2023-09-29", "close": 4.82, "volume": 73838.0}, {"date": "2023-10-02", "close": 4.72, "volume": 166493.0}, {"date": "2023-10-03", "close": 4.6, "volume": 220484.0}, {"date": "2023-10-04", "close": 4.59, "volume": 131552.0}, {"date": "2023-10-05", "close": 4.59, "volume": 144339.0}, {"date": "2023-10-06", "close": 4.7, "volume": 99375.0}, {"date": "2023-10-09", "close": 4.62, "volume": 76620.0}, {"date": "2023-10-10", "close": 4.75, "volume": 79149.0}, {"date": "2023-10-11", "close": 4.77, "volume": 79192.0}, {"date": "2023-10-12", "close": 4.56, "volume": 114631.0}, {"date": "2023-10-13", "close": 4.47, "volume": 155822.0}, {"date": "2023-10-16", "close": 4.46, "volume": 158045.0}, {"date": "2023-10-17", "close": 4.53, "volume": 160929.0}, {"date": "2023-10-18", "close": 4.37, "volume": 132075.0}, {"date": "2023-10-19", "close": 4.37, "volume": 93708.0}, {"date": "2023-10-20", "close": 4.21, "volume": 163453.0}, {"date": "2023-10-23", "close": 4.29, "volume": 101550.0}, {"date": "2023-10-24", "close": 4.37, "volume": 77356.0}, {"date": "2023-10-25", "close": 4.39, "volume": 91143.0}, {"date": "2023-10-26", "close": 4.5, "volume": 134636.0}, {"date": "2023-10-27", "close": 4.34, "volume": 121022.0}, {"date": "2023-10-30", "close": 4.33, "volume": 83189.0}, {"date": "2023-10-31", "close": 4.48, "volume": 125096.0}, {"date": "2023-11-01", "close": 4.45, "volume": 127093.0}, {"date": "2023-11-02", "close": 4.41, "volume": 74455.0}, {"date": "2023-11-03", "close": 4.63, "volume": 190117.0}, {"date": "2023-11-06", "close": 4.56, "volume": 90496.0}, {"date": "2023-11-07", "close": 4.4, "volume": 177849.0}, {"date": "2023-11-08", "close": 4.44, "volume": 138147.0}, {"date": "2023-11-09", "close": 4.2, "volume": 224589.0}, {"date": "2023-11-10", "close": 4.15, "volume": 514028.0}, {"date": "2023-11-13", "close": 4.14, "volume": 228221.0}, {"date": "2023-11-14", "close": 4.36, "volume": 246472.0}, {"date": "2023-11-15", "close": 4.23, "volume": 279481.0}, {"date": "2023-11-16", "close": 4.28, "volume": 188643.0}, {"date": "2023-11-17", "close": 4.34, "volume": 183913.0}, {"date": "2023-11-20", "close": 4.48, "volume": 255440.0}, {"date": "2023-11-21", "close": 4.51, "volume": 211980.0}, {"date": "2023-11-22", "close": 4.44, "volume": 204299.0}, {"date": "2023-11-24", "close": 4.78, "volume": 116856.0}, {"date": "2023-11-27", "close": 4.9, "volume": 247797.0}, {"date": "2023-11-28", "close": 4.77, "volume": 257774.0}, {"date": "2023-11-29", "close": 4.87, "volume": 129863.0}, {"date": "2023-11-30", "close": 4.76, "volume": 173670.0}, {"date": "2023-12-01", "close": 4.96, "volume": 206041.0}, {"date": "2023-12-04", "close": 5.07, "volume": 213507.0}, {"date": "2023-12-05", "close": 5.06, "volume": 199235.0}, {"date": "2023-12-06", "close": 4.95, "volume": 168924.0}, {"date": "2023-12-07", "close": 5.14, "volume": 149865.0}, {"date": "2023-12-08", "close": 5.08, "volume": 137392.0}, {"date": "2023-12-11", "close": 4.89, "volume": 164229.0}, {"date": "2023-12-12", "close": 4.83, "volume": 181087.0}, {"date": "2023-12-13", "close": 4.98, "volume": 215563.0}, {"date": "2023-12-14", "close": 4.81, "volume": 234445.0}, {"date": "2023-12-15", "close": 4.765, "volume": 475748.0}, {"date": "2023-12-18", "close": 4.8, "volume": 220832.0}, {"date": "2023-12-19", "close": 4.9, "volume": 212284.0}, {"date": "2023-12-20", "close": 4.745, "volume": 215432.0}, {"date": "2023-12-21", "close": 4.9, "volume": 141029.0}, {"date": "2023-12-22", "close": 4.97, "volume": 219877.0}, {"date": "2023-12-26", "close": 4.95, "volume": 142490.0}, {"date": "2023-12-27", "close": 5.48, "volume": 619412.0}, {"date": "2023-12-28", "close": 5.7, "volume": 1358997.0}, {"date": "2023-12-29", "close": 6.55, "volume": 897280.0}, {"date": "2024-01-02", "close": 6.83, "volume": 703052.0}, {"date": "2024-01-03", "close": 6.42, "volume": 439109.0}, {"date": "2024-01-04", "close": 6.15, "volume": 269336.0}, {"date": "2024-01-05", "close": 5.94, "volume": 355827.0}, {"date": "2024-01-08", "close": 6.35, "volume": 307880.0}, {"date": "2024-01-09", "close": 6.185, "volume": 233023.0}, {"date": "2024-01-10", "close": 6.02, "volume": 142206.0}, {"date": "2024-01-11", "close": 6.03, "volume": 165101.0}, {"date": "2024-01-12", "close": 5.92, "volume": 193275.0}, {"date": "2024-01-16", "close": 5.82, "volume": 150721.0}, {"date": "2024-01-17", "close": 5.76, "volume": 173018.0}, {"date": "2024-01-18", "close": 5.71, "volume": 270558.0}, {"date": "2024-01-19", "close": 5.72, "volume": 185217.0}, {"date": "2024-01-22", "close": 5.97, "volume": 220004.0}, {"date": "2024-01-23", "close": 5.94, "volume": 120881.0}, {"date": "2024-01-24", "close": 5.74, "volume": 157004.0}, {"date": "2024-01-25", "close": 5.87, "volume": 160859.0}, {"date": "2024-01-26", "close": 5.975, "volume": 150220.0}, {"date": "2024-01-29", "close": 6.17, "volume": 211853.0}, {"date": "2024-01-30", "close": 5.93, "volume": 169544.0}, {"date": "2024-01-31", "close": 5.79, "volume": 206038.0}, {"date": "2024-02-01", "close": 5.96, "volume": 175451.0}, {"date": "2024-02-02", "close": 5.78, "volume": 218992.0}, {"date": "2024-02-05", "close": 5.77, "volume": 145712.0}, {"date": "2024-02-06", "close": 5.905, "volume": 114181.0}, {"date": "2024-02-07", "close": 5.81, "volume": 124529.0}, {"date": "2024-02-08", "close": 5.95, "volume": 457779.0}, {"date": "2024-02-09", "close": 6.15, "volume": 210108.0}, {"date": "2024-02-12", "close": 6.11, "volume": 181918.0}, {"date": "2024-02-13", "close": 5.76, "volume": 279025.0}, {"date": "2024-02-14", "close": 6.14, "volume": 572485.0}, {"date": "2024-02-15", "close": 6.68, "volume": 339274.0}, {"date": "2024-02-16", "close": 6.86, "volume": 492169.0}, {"date": "2024-02-20", "close": 6.89, "volume": 288889.0}, {"date": "2024-02-21", "close": 6.78, "volume": 219802.0}, {"date": "2024-02-22", "close": 6.8, "volume": 178395.0}, {"date": "2024-02-23", "close": 6.63, "volume": 174915.0}, {"date": "2024-02-26", "close": 6.87, "volume": 212011.0}, {"date": "2024-02-27", "close": 6.95, "volume": 192066.0}, {"date": "2024-02-28", "close": 6.86, "volume": 172272.0}, {"date": "2024-02-29", "close": 6.74, "volume": 189055.0}, {"date": "2024-03-01", "close": 7.08, "volume": 182306.0}, {"date": "2024-03-04", "close": 6.22, "volume": 798209.0}, {"date": "2024-03-05", "close": 5.91, "volume": 385644.0}, {"date": "2024-03-06", "close": 6.25, "volume": 261448.0}, {"date": "2024-03-07", "close": 6.31, "volume": 205815.0}, {"date": "2024-03-08", "close": 6.1, "volume": 127548.0}, {"date": "2024-03-11", "close": 6.13, "volume": 232293.0}, {"date": "2024-03-12", "close": 6.24, "volume": 213475.0}, {"date": "2024-03-13", "close": 6.28, "volume": 197493.0}, {"date": "2024-03-14", "close": 6.15, "volume": 201439.0}, {"date": "2024-03-15", "close": 6.0, "volume": 595235.0}, {"date": "2024-03-18", "close": 5.96, "volume": 213005.0}, {"date": "2024-03-19", "close": 5.95, "volume": 161343.0}, {"date": "2024-03-20", "close": 6.04, "volume": 157288.0}, {"date": "2024-03-21", "close": 5.84, "volume": 224426.0}, {"date": "2024-03-22", "close": 5.76, "volume": 224976.0}, {"date": "2024-03-25", "close": 5.64, "volume": 226483.0}, {"date": "2024-03-26", "close": 5.72, "volume": 188432.0}, {"date": "2024-03-27", "close": 5.94, "volume": 252048.0}, {"date": "2024-03-28", "close": 5.8, "volume": 327658.0}, {"date": "2024-04-01", "close": 5.16, "volume": 601285.0}, {"date": "2024-04-02", "close": 5.115, "volume": 234778.0}, {"date": "2024-04-03", "close": 5.03, "volume": 531170.0}, {"date": "2024-04-04", "close": 4.91, "volume": 263605.0}, {"date": "2024-04-05", "close": 4.82, "volume": 192243.0}, {"date": "2024-04-08", "close": 4.94, "volume": 183844.0}, {"date": "2024-04-09", "close": 4.73, "volume": 215550.0}, {"date": "2024-04-10", "close": 4.92, "volume": 349765.0}, {"date": "2024-04-11", "close": 4.94, "volume": 155190.0}, {"date": "2024-04-12", "close": 4.8, "volume": 211667.0}, {"date": "2024-04-15", "close": 4.785, "volume": 244769.0}, {"date": "2024-04-16", "close": 4.77, "volume": 191409.0}, {"date": "2024-04-17", "close": 4.64, "volume": 212114.0}, {"date": "2024-04-18", "close": 4.5, "volume": 261849.0}, {"date": "2024-04-19", "close": 4.52, "volume": 363830.0}, {"date": "2024-04-22", "close": 4.57, "volume": 109376.0}, {"date": "2024-04-23", "close": 4.58, "volume": 136190.0}, {"date": "2024-04-24", "close": 4.56, "volume": 159093.0}, {"date": "2024-04-25", "close": 4.52, "volume": 127400.0}, {"date": "2024-04-26", "close": 4.52, "volume": 157431.0}, {"date": "2024-04-29", "close": 4.55, "volume": 106922.0}, {"date": "2024-04-30", "close": 4.58, "volume": 116742.0}, {"date": "2024-05-01", "close": 4.6, "volume": 174405.0}, {"date": "2024-05-02", "close": 4.75, "volume": 135611.0}, {"date": "2024-05-03", "close": 4.81, "volume": 169547.0}, {"date": "2024-05-06", "close": 5.155, "volume": 310448.0}, {"date": "2024-05-07", "close": 5.175, "volume": 305903.0}, {"date": "2024-05-08", "close": 5.16, "volume": 229449.0}, {"date": "2024-05-09", "close": 5.03, "volume": 190174.0}, {"date": "2024-05-10", "close": 4.82, "volume": 250744.0}, {"date": "2024-05-13", "close": 4.89, "volume": 355323.0}, {"date": "2024-05-14", "close": 4.8, "volume": 191945.0}, {"date": "2024-05-15", "close": 4.82, "volume": 157679.0}, {"date": "2024-05-16", "close": 4.76, "volume": 177234.0}, {"date": "2024-05-17", "close": 4.73, "volume": 143551.0}, {"date": "2024-05-20", "close": 4.69, "volume": 136974.0}, {"date": "2024-05-21", "close": 4.62, "volume": 146244.0}, {"date": "2024-05-22", "close": 4.63, "volume": 113914.0}, {"date": "2024-05-23", "close": 4.49, "volume": 200199.0}, {"date": "2024-05-24", "close": 4.66, "volume": 164760.0}, {"date": "2024-05-28", "close": 4.56, "volume": 199380.0}, {"date": "2024-05-29", "close": 4.595, "volume": 271570.0}, {"date": "2024-05-30", "close": 4.67, "volume": 106930.0}, {"date": "2024-05-31", "close": 4.65, "volume": 255709.0}, {"date": "2024-06-03", "close": 4.88, "volume": 316937.0}, {"date": "2024-06-04", "close": 4.7, "volume": 153011.0}, {"date": "2024-06-05", "close": 4.82, "volume": 128249.0}, {"date": "2024-06-06", "close": 4.72, "volume": 112729.0}, {"date": "2024-06-07", "close": 4.65, "volume": 159343.0}, {"date": "2024-06-10", "close": 4.64, "volume": 101132.0}, {"date": "2024-06-11", "close": 4.84, "volume": 228584.0}, {"date": "2024-06-12", "close": 4.98, "volume": 230762.0}, {"date": "2024-06-13", "close": 4.91, "volume": 95864.0}, {"date": "2024-06-14", "close": 4.65, "volume": 120743.0}, {"date": "2024-06-17", "close": 4.55, "volume": 158663.0}, {"date": "2024-06-18", "close": 4.45, "volume": 236854.0}, {"date": "2024-06-20", "close": 4.36, "volume": 218273.0}, {"date": "2024-06-21", "close": 4.36, "volume": 259726.0}, {"date": "2024-06-24", "close": 4.5, "volume": 154381.0}, {"date": "2024-06-25", "close": 4.59, "volume": 175295.0}, {"date": "2024-06-26", "close": 4.65, "volume": 213912.0}, {"date": "2024-06-27", "close": 4.81, "volume": 158785.0}, {"date": "2024-06-28", "close": 4.9, "volume": 1497556.0}, {"date": "2024-07-01", "close": 4.51, "volume": 538659.0}, {"date": "2024-07-02", "close": 4.36, "volume": 230742.0}, {"date": "2024-07-03", "close": 4.305, "volume": 83884.0}, {"date": "2024-07-05", "close": 4.26, "volume": 224491.0}, {"date": "2024-07-08", "close": 4.49, "volume": 238011.0}, {"date": "2024-07-09", "close": 5.475, "volume": 906692.0}, {"date": "2024-07-10", "close": 5.62, "volume": 1235224.0}, {"date": "2024-07-11", "close": 6.11, "volume": 598096.0}, {"date": "2024-07-12", "close": 5.85, "volume": 574983.0}, {"date": "2024-07-15", "close": 6.23, "volume": 536410.0}, {"date": "2024-07-16", "close": 6.54, "volume": 747286.0}, {"date": "2024-07-17", "close": 6.59, "volume": 494262.0}, {"date": "2024-07-18", "close": 6.37, "volume": 401372.0}, {"date": "2024-07-19", "close": 6.05, "volume": 548914.0}, {"date": "2024-07-22", "close": 6.34, "volume": 339054.0}, {"date": "2024-07-23", "close": 6.27, "volume": 367638.0}, {"date": "2024-07-24", "close": 6.24, "volume": 334568.0}, {"date": "2024-07-25", "close": 6.23, "volume": 431783.0}, {"date": "2024-07-26", "close": 6.22, "volume": 609088.0}, {"date": "2024-07-29", "close": 5.84, "volume": 570991.0}, {"date": "2024-07-30", "close": 5.5, "volume": 920182.0}, {"date": "2024-07-31", "close": 6.49, "volume": 4561403.0}, {"date": "2024-08-01", "close": 6.3, "volume": 1082041.0}, {"date": "2024-08-02", "close": 6.3, "volume": null}, {"date": "2024-08-05", "close": 7.88, "volume": 8592411.0}, {"date": "2024-08-06", "close": 7.88, "volume": 1445880.0}, {"date": "2024-08-07", "close": 7.24, "volume": 996026.0}, {"date": "2024-08-08", "close": 7.39, "volume": 697222.0}, {"date": "2024-08-09", "close": 6.61, "volume": 3367704.0}, {"date": "2024-08-12", "close": 6.81, "volume": 725592.0}, {"date": "2024-08-13", "close": 6.78, "volume": 926234.0}, {"date": "2024-08-14", "close": 6.99, "volume": 1080471.0}, {"date": "2024-08-15", "close": 7.13, "volume": 712926.0}, {"date": "2024-08-16", "close": 7.37, "volume": 794003.0}, {"date": "2024-08-19", "close": 7.08, "volume": 1309317.0}, {"date": "2024-08-20", "close": 7.59, "volume": 896259.0}, {"date": "2024-08-21", "close": 7.53, "volume": 564242.0}, {"date": "2024-08-22", "close": 7.26, "volume": 360644.0}, {"date": "2024-08-23", "close": 7.18, "volume": 421462.0}, {"date": "2024-08-26", "close": 7.07, "volume": 301655.0}, {"date": "2024-08-27", "close": 7.21, "volume": 263344.0}, {"date": "2024-08-28", "close": 7.26, "volume": 528082.0}, {"date": "2024-08-29", "close": 7.39, "volume": 490291.0}, {"date": "2024-08-30", "close": 7.65, "volume": 436179.0}, {"date": "2024-09-03", "close": 7.3, "volume": 655563.0}, {"date": "2024-09-04", "close": 7.19, "volume": 664692.0}, {"date": "2024-09-05", "close": 7.23, "volume": 523125.0}, {"date": "2024-09-06", "close": 7.32, "volume": 817465.0}, {"date": "2024-09-09", "close": 7.23, "volume": 655112.0}, {"date": "2024-09-10", "close": 7.22, "volume": 356967.0}, {"date": "2024-09-11", "close": 7.39, "volume": 495088.0}, {"date": "2024-09-12", "close": 7.59, "volume": 630096.0}, {"date": "2024-09-13", "close": 7.85, "volume": 776486.0}, {"date": "2024-09-16", "close": 7.78, "volume": 522686.0}, {"date": "2024-09-17", "close": 7.53, "volume": 917403.0}, {"date": "2024-09-18", "close": 7.83, "volume": 1004672.0}, {"date": "2024-09-19", "close": 8.02, "volume": 872347.0}, {"date": "2024-09-20", "close": 8.06, "volume": 5163101.0}, {"date": "2024-09-23", "close": 7.58, "volume": 2399326.0}, {"date": "2024-09-24", "close": 8.27, "volume": 2475391.0}, {"date": "2024-09-25", "close": 7.545, "volume": 2365577.0}, {"date": "2024-09-26", "close": 7.31, "volume": 907464.0}, {"date": "2024-09-27", "close": 6.92, "volume": 1660952.0}, {"date": "2024-09-30", "close": 6.94, "volume": 868306.0}, {"date": "2024-10-01", "close": 6.85, "volume": 869361.0}, {"date": "2024-10-02", "close": 7.12, "volume": 819309.0}, {"date": "2024-10-03", "close": 7.18, "volume": 448657.0}, {"date": "2024-10-04", "close": 7.2, "volume": 718964.0}, {"date": "2024-10-07", "close": 7.79, "volume": 1455599.0}, {"date": "2024-10-08", "close": 8.37, "volume": 2123989.0}, {"date": "2024-10-09", "close": 8.47, "volume": 1429222.0}, {"date": "2024-10-10", "close": 7.92, "volume": 1390237.0}, {"date": "2024-10-11", "close": 8.16, "volume": 510656.0}, {"date": "2024-10-14", "close": 8.08, "volume": 866357.0}, {"date": "2024-10-15", "close": 8.38, "volume": 712492.0}, {"date": "2024-10-16", "close": 8.46, "volume": 445371.0}, {"date": "2024-10-17", "close": 8.53, "volume": 367671.0}, {"date": "2024-10-18", "close": 8.49, "volume": 383386.0}, {"date": "2024-10-21", "close": 8.54, "volume": 307132.0}, {"date": "2024-10-22", "close": 8.34, "volume": 319816.0}, {"date": "2024-10-23", "close": 8.01, "volume": 643871.0}, {"date": "2024-10-24", "close": 7.9, "volume": 390996.0}, {"date": "2024-10-25", "close": 7.75, "volume": 351685.0}, {"date": "2024-10-28", "close": 8.05, "volume": 582545.0}, {"date": "2024-10-29", "close": 8.26, "volume": 397016.0}, {"date": "2024-10-30", "close": 8.43, "volume": 666859.0}, {"date": "2024-10-31", "close": 8.15, "volume": 722767.0}, {"date": "2024-11-01", "close": 8.4, "volume": 548041.0}, {"date": "2024-11-04", "close": 8.55, "volume": 636733.0}, {"date": "2024-11-05", "close": 8.61, "volume": 426929.0}, {"date": "2024-11-06", "close": 8.81, "volume": 622310.0}, {"date": "2024-11-07", "close": 8.81, "volume": 515397.0}, {"date": "2024-11-08", "close": 9.0, "volume": 517605.0}, {"date": "2024-11-11", "close": 8.96, "volume": 579996.0}, {"date": "2024-11-12", "close": 8.57, "volume": 981889.0}, {"date": "2024-11-13", "close": 8.66, "volume": 1381238.0}, {"date": "2024-11-14", "close": 9.03, "volume": 941412.0}, {"date": "2024-11-15", "close": 8.62, "volume": 1369037.0}, {"date": "2024-11-18", "close": 8.6, "volume": 695121.0}, {"date": "2024-11-19", "close": 8.97, "volume": 876179.0}, {"date": "2024-11-20", "close": 8.97, "volume": 581146.0}, {"date": "2024-11-21", "close": 9.13, "volume": 460347.0}, {"date": "2024-11-22", "close": 9.585, "volume": 678506.0}, {"date": "2024-11-25", "close": 9.49, "volume": 583560.0}, {"date": "2024-11-26", "close": 9.43, "volume": 402332.0}, {"date": "2024-11-27", "close": 9.5, "volume": 388628.0}, {"date": "2024-11-29", "close": 9.33, "volume": 231055.0}, {"date": "2024-12-02", "close": 9.68, "volume": 721877.0}, {"date": "2024-12-03", "close": 9.4, "volume": 362734.0}, {"date": "2024-12-04", "close": 9.18, "volume": 372807.0}, {"date": "2024-12-05", "close": 8.995, "volume": 392871.0}, {"date": "2024-12-06", "close": 9.15, "volume": 261491.0}, {"date": "2024-12-09", "close": 8.86, "volume": 435208.0}, {"date": "2024-12-10", "close": 8.9, "volume": 416862.0}, {"date": "2024-12-11", "close": 8.84, "volume": 275069.0}, {"date": "2024-12-12", "close": 8.44, "volume": 533602.0}, {"date": "2024-12-13", "close": 8.48, "volume": 399543.0}, {"date": "2024-12-16", "close": 8.44, "volume": 380733.0}, {"date": "2024-12-17", "close": 8.48, "volume": 431361.0}, {"date": "2024-12-18", "close": 8.29, "volume": 585460.0}, {"date": "2024-12-19", "close": 8.54, "volume": 605687.0}, {"date": "2024-12-20", "close": 8.49, "volume": 2543375.0}, {"date": "2024-12-23", "close": 8.58, "volume": 450181.0}, {"date": "2024-12-24", "close": 8.59, "volume": 138546.0}, {"date": "2024-12-26", "close": 8.56, "volume": 296497.0}, {"date": "2024-12-27", "close": 8.39, "volume": 330491.0}, {"date": "2024-12-30", "close": 8.21, "volume": 376775.0}, {"date": "2024-12-31", "close": 8.34, "volume": 368148.0}, {"date": "2025-01-02", "close": 8.76, "volume": 399390.0}, {"date": "2025-01-03", "close": 8.59, "volume": 394114.0}, {"date": "2025-01-06", "close": 8.44, "volume": 389040.0}, {"date": "2025-01-07", "close": 8.24, "volume": 664878.0}, {"date": "2025-01-08", "close": 8.53, "volume": 427007.0}, {"date": "2025-01-10", "close": 8.11, "volume": 565209.0}, {"date": "2025-01-13", "close": 8.06, "volume": 369988.0}, {"date": "2025-01-14", "close": 7.7, "volume": 482766.0}, {"date": "2025-01-15", "close": 8.01, "volume": 330562.0}, {"date": "2025-01-16", "close": 7.93, "volume": 346096.0}, {"date": "2025-01-17", "close": 8.05, "volume": 216673.0}, {"date": "2025-01-21", "close": 8.15, "volume": 292976.0}, {"date": "2025-01-22", "close": 8.15, "volume": 391101.0}, {"date": "2025-01-23", "close": 8.1, "volume": 394430.0}, {"date": "2025-01-24", "close": 8.04, "volume": 258473.0}, {"date": "2025-01-27", "close": 8.1, "volume": 301025.0}, {"date": "2025-01-28", "close": 7.86, "volume": 557432.0}, {"date": "2025-01-29", "close": 7.86, "volume": 365505.0}, {"date": "2025-01-30", "close": 8.02, "volume": 878360.0}, {"date": "2025-01-31", "close": 7.84, "volume": 786848.0}, {"date": "2025-02-03", "close": 7.65, "volume": 320499.0}, {"date": "2025-02-04", "close": 8.13, "volume": 345907.0}, {"date": "2025-02-05", "close": 8.19, "volume": 329996.0}, {"date": "2025-02-06", "close": 7.88, "volume": 264818.0}, {"date": "2025-02-07", "close": 7.77, "volume": 238352.0}, {"date": "2025-02-10", "close": 7.53, "volume": 283162.0}, {"date": "2025-02-11", "close": 7.54, "volume": 353972.0}, {"date": "2025-02-12", "close": 7.72, "volume": 354845.0}, {"date": "2025-02-13", "close": 7.99, "volume": 525204.0}, {"date": "2025-02-14", "close": 8.07, "volume": 348860.0}, {"date": "2025-02-18", "close": 7.95, "volume": 255045.0}, {"date": "2025-02-19", "close": 7.73, "volume": 267022.0}, {"date": "2025-02-20", "close": 7.83, "volume": 242986.0}, {"date": "2025-02-21", "close": 7.68, "volume": 329534.0}, {"date": "2025-02-24", "close": 7.45, "volume": 274463.0}, {"date": "2025-02-25", "close": 7.36, "volume": 318780.0}, {"date": "2025-02-26", "close": 7.39, "volume": 250727.0}, {"date": "2025-02-27", "close": 7.79, "volume": 561016.0}, {"date": "2025-02-28", "close": 8.01, "volume": 389780.0}, {"date": "2025-03-03", "close": 7.33, "volume": 390127.0}, {"date": "2025-03-04", "close": 7.39, "volume": 455631.0}, {"date": "2025-03-05", "close": 7.7, "volume": 289956.0}, {"date": "2025-03-06", "close": 8.05, "volume": 697512.0}, {"date": "2025-03-07", "close": 8.1, "volume": 310443.0}, {"date": "2025-03-10", "close": 8.0, "volume": 369418.0}, {"date": "2025-03-11", "close": 8.07, "volume": 683598.0}, {"date": "2025-03-12", "close": 7.92, "volume": 1203795.0}, {"date": "2025-03-13", "close": 7.94, "volume": 612127.0}, {"date": "2025-03-14", "close": 8.31, "volume": 690230.0}, {"date": "2025-03-17", "close": 8.35, "volume": 351900.0}, {"date": "2025-03-18", "close": 7.97, "volume": 319216.0}, {"date": "2025-03-19", "close": 7.95, "volume": 333607.0}, {"date": "2025-03-20", "close": 8.01, "volume": 409122.0}, {"date": "2025-03-21", "close": 8.01, "volume": 1686802.0}, {"date": "2025-03-24", "close": 8.21, "volume": 402653.0}, {"date": "2025-03-25", "close": 8.15, "volume": 235774.0}, {"date": "2025-03-26", "close": 7.85, "volume": 372762.0}, {"date": "2025-03-27", "close": 7.96, "volume": 362617.0}, {"date": "2025-03-28", "close": 7.85, "volume": 211539.0}, {"date": "2025-03-31", "close": 7.49, "volume": 431873.0}, {"date": "2025-04-01", "close": 7.32, "volume": 398559.0}, {"date": "2025-04-02", "close": 7.66, "volume": 577199.0}, {"date": "2025-04-03", "close": 7.43, "volume": 452575.0}, {"date": "2025-04-04", "close": 7.04, "volume": 586712.0}, {"date": "2025-04-07", "close": 7.05, "volume": 921212.0}, {"date": "2025-04-08", "close": 6.59, "volume": 570513.0}, {"date": "2025-04-09", "close": 6.85, "volume": 678846.0}, {"date": "2025-04-10", "close": 6.56, "volume": 380768.0}, {"date": "2025-04-11", "close": 6.9, "volume": 663354.0}, {"date": "2025-04-14", "close": 6.98, "volume": 388106.0}, {"date": "2025-04-15", "close": 6.96, "volume": 783868.0}, {"date": "2025-04-16", "close": 7.05, "volume": 338170.0}, {"date": "2025-04-17", "close": 7.15, "volume": 406058.0}, {"date": "2025-04-21", "close": 6.87, "volume": 363628.0}, {"date": "2025-04-22", "close": 7.31, "volume": 568296.0}, {"date": "2025-04-23", "close": 7.25, "volume": 462788.0}, {"date": "2025-04-24", "close": 7.24, "volume": 424632.0}, {"date": "2025-04-25", "close": 7.2, "volume": 381265.0}, {"date": "2025-04-28", "close": 7.2, "volume": 249295.0}, {"date": "2025-04-29", "close": 7.23, "volume": 334199.0}, {"date": "2025-04-30", "close": 7.33, "volume": 275448.0}, {"date": "2025-05-01", "close": 7.64, "volume": 743482.0}, {"date": "2025-05-02", "close": 8.0, "volume": 597771.0}, {"date": "2025-05-05", "close": 8.0, "volume": 399842.0}, {"date": "2025-05-06", "close": 7.4, "volume": 424427.0}, {"date": "2025-05-07", "close": 7.51, "volume": 437852.0}, {"date": "2025-05-08", "close": 7.79, "volume": 458550.0}, {"date": "2025-05-09", "close": 7.87, "volume": 363460.0}, {"date": "2025-05-12", "close": 7.75, "volume": 465425.0}, {"date": "2025-05-13", "close": 7.87, "volume": 661988.0}, {"date": "2025-05-14", "close": 8.14, "volume": 1691041.0}, {"date": "2025-05-15", "close": 8.43, "volume": 726974.0}, {"date": "2025-05-16", "close": 8.66, "volume": 1473552.0}, {"date": "2025-05-19", "close": 8.91, "volume": 552439.0}, {"date": "2025-05-20", "close": 8.61, "volume": 775175.0}, {"date": "2025-05-21", "close": 8.66, "volume": 552805.0}, {"date": "2025-05-22", "close": 8.57, "volume": 458066.0}, {"date": "2025-05-23", "close": 8.65, "volume": 376023.0}, {"date": "2025-05-27", "close": 8.45, "volume": 494565.0}, {"date": "2025-05-28", "close": 8.33, "volume": 457938.0}, {"date": "2025-05-29", "close": 8.62, "volume": 436395.0}, {"date": "2025-05-30", "close": 8.55, "volume": 364399.0}, {"date": "2025-06-02", "close": 8.66, "volume": 398776.0}, {"date": "2025-06-03", "close": 8.87, "volume": 634074.0}, {"date": "2025-06-04", "close": 8.95, "volume": 512792.0}, {"date": "2025-06-05", "close": 8.83, "volume": 499201.0}, {"date": "2025-06-06", "close": 9.26, "volume": 1340258.0}, {"date": "2025-06-09", "close": 9.19, "volume": 722789.0}, {"date": "2025-06-10", "close": 9.28, "volume": 636544.0}, {"date": "2025-06-11", "close": 9.38, "volume": 664564.0}, {"date": "2025-06-12", "close": 9.37, "volume": 480071.0}, {"date": "2025-06-13", "close": 9.13, "volume": 533659.0}, {"date": "2025-06-16", "close": 9.125, "volume": 564486.0}, {"date": "2025-06-17", "close": 8.81, "volume": 453114.0}, {"date": "2025-06-18", "close": 9.07, "volume": 432295.0}, {"date": "2025-06-20", "close": 9.04, "volume": 560016.0}, {"date": "2025-06-23", "close": 9.0, "volume": 358513.0}, {"date": "2025-06-24", "close": 9.15, "volume": 316800.0}, {"date": "2025-06-25", "close": 9.33, "volume": 377892.0}, {"date": "2025-06-26", "close": 9.28, "volume": 419577.0}, {"date": "2025-06-27", "close": 9.0, "volume": 1449048.0}, {"date": "2025-06-30", "close": 8.81, "volume": 415186.0}, {"date": "2025-07-01", "close": 8.95, "volume": 689808.0}, {"date": "2025-07-02", "close": 9.41, "volume": 1585075.0}, {"date": "2025-07-03", "close": 9.74, "volume": 1176785.0}, {"date": "2025-07-07", "close": 11.27, "volume": 4931557.0}, {"date": "2025-07-08", "close": 11.55, "volume": 1442813.0}, {"date": "2025-07-09", "close": 11.56, "volume": 1000887.0}, {"date": "2025-07-10", "close": 12.02, "volume": 1694374.0}, {"date": "2025-07-11", "close": 12.53, "volume": 1626676.0}, {"date": "2025-07-14", "close": 12.79, "volume": 2275849.0}, {"date": "2025-07-15", "close": 12.79, "volume": 1700799.0}, {"date": "2025-07-16", "close": 12.32, "volume": 1605958.0}, {"date": "2025-07-17", "close": 12.66, "volume": 1494054.0}, {"date": "2025-07-18", "close": 12.07, "volume": 1203868.0}, {"date": "2025-07-21", "close": 11.73, "volume": 1133609.0}, {"date": "2025-07-22", "close": 11.58, "volume": 720410.0}, {"date": "2025-07-23", "close": 11.77, "volume": 1009621.0}, {"date": "2025-07-24", "close": 11.67, "volume": 712621.0}, {"date": "2025-07-25", "close": 11.23, "volume": 1019847.0}, {"date": "2025-07-28", "close": 10.81, "volume": 1092101.0}, {"date": "2025-07-29", "close": 10.81, "volume": 793927.0}, {"date": "2025-07-30", "close": 10.99, "volume": 870257.0}, {"date": "2025-07-31", "close": 11.11, "volume": 863221.0}, {"date": "2025-08-01", "close": 11.11, "volume": 802285.0}, {"date": "2025-08-04", "close": 11.25, "volume": 582480.0}, {"date": "2025-08-05", "close": 11.44, "volume": 635776.0}, {"date": "2025-08-06", "close": 11.48, "volume": 690744.0}, {"date": "2025-08-07", "close": 12.13, "volume": 1456831.0}, {"date": "2025-08-08", "close": 12.02, "volume": 986718.0}, {"date": "2025-08-11", "close": 11.7, "volume": 1252622.0}, {"date": "2025-08-12", "close": 11.76, "volume": 1747703.0}, {"date": "2025-08-13", "close": 9.43, "volume": 6997491.0}, {"date": "2025-08-14", "close": 8.9, "volume": 3390875.0}, {"date": "2025-08-15", "close": 9.43, "volume": 2797831.0}, {"date": "2025-08-18", "close": 9.2, "volume": 1226092.0}, {"date": "2025-08-19", "close": 9.005, "volume": 1331401.0}, {"date": "2025-08-20", "close": 9.28, "volume": 991621.0}, {"date": "2025-08-21", "close": 9.51, "volume": 3164035.0}, {"date": "2025-08-22", "close": 9.44, "volume": 1209003.0}, {"date": "2025-08-25", "close": 9.36, "volume": 1369236.0}, {"date": "2025-08-26", "close": 9.41, "volume": 582868.0}, {"date": "2025-08-27", "close": 9.36, "volume": 604449.0}, {"date": "2025-08-28", "close": 9.3, "volume": 922350.0}, {"date": "2025-08-29", "close": 9.07, "volume": 966454.0}, {"date": "2025-09-02", "close": 9.1, "volume": 1038041.0}, {"date": "2025-09-03", "close": 8.92, "volume": 881969.0}, {"date": "2025-09-04", "close": 8.93, "volume": 1633586.0}, {"date": "2025-09-05", "close": 8.95, "volume": 765752.0}, {"date": "2025-09-08", "close": 8.33, "volume": 1223629.0}, {"date": "2025-09-09", "close": 8.21, "volume": 1450265.0}, {"date": "2025-09-10", "close": 7.98, "volume": 1772080.0}, {"date": "2025-09-11", "close": 7.95, "volume": 1375791.0}, {"date": "2025-09-12", "close": 7.75, "volume": 1817346.0}, {"date": "2025-09-15", "close": 7.23, "volume": 1319532.0}, {"date": "2025-09-16", "close": 7.26, "volume": 2370356.0}, {"date": "2025-09-17", "close": 7.33, "volume": 1892439.0}, {"date": "2025-09-18", "close": 7.94, "volume": 2306112.0}, {"date": "2025-09-19", "close": 7.67, "volume": 2693231.0}, {"date": "2025-09-22", "close": 7.95, "volume": 1591788.0}, {"date": "2025-09-23", "close": 8.11, "volume": 2351964.0}, {"date": "2025-09-24", "close": 8.95, "volume": 7080976.0}, {"date": "2025-09-25", "close": 9.52, "volume": 7160120.0}, {"date": "2025-09-26", "close": 9.77, "volume": 2519363.0}, {"date": "2025-09-29", "close": 9.54, "volume": 2615362.0}, {"date": "2025-09-30", "close": 9.51, "volume": 2391298.0}, {"date": "2025-10-01", "close": 9.43, "volume": 1404903.0}, {"date": "2025-10-02", "close": 9.31, "volume": 1090364.0}, {"date": "2025-10-03", "close": 9.75, "volume": 1129141.0}, {"date": "2025-10-06", "close": 10.65, "volume": 4629950.0}, {"date": "2025-10-07", "close": 10.19, "volume": 3502422.0}, {"date": "2025-10-08", "close": 10.64, "volume": 1420371.0}, {"date": "2025-10-09", "close": 10.82, "volume": 2014094.0}, {"date": "2025-10-10", "close": 11.01, "volume": 2920831.0}, {"date": "2025-10-13", "close": 10.69, "volume": 1779787.0}, {"date": "2025-10-14", "close": 10.49, "volume": 1022683.0}, {"date": "2025-10-15", "close": 11.78, "volume": 4977719.0}, {"date": "2025-10-16", "close": 11.38, "volume": 2055002.0}, {"date": "2025-10-17", "close": 10.805, "volume": 1206623.0}, {"date": "2025-10-20", "close": 11.15, "volume": 1044245.0}, {"date": "2025-10-21", "close": 11.1, "volume": 910516.0}, {"date": "2025-10-22", "close": 10.76, "volume": 1113245.0}, {"date": "2025-10-23", "close": 10.68, "volume": 780104.0}, {"date": "2025-10-24", "close": 10.61, "volume": 710408.0}, {"date": "2025-10-27", "close": 11.08, "volume": 1123252.0}, {"date": "2025-10-28", "close": 11.08, "volume": 974712.0}, {"date": "2025-10-29", "close": 10.12, "volume": 1551409.0}, {"date": "2025-10-30", "close": 10.14, "volume": 1021510.0}, {"date": "2025-10-31", "close": 10.18, "volume": 927732.0}, {"date": "2025-11-03", "close": 10.21, "volume": 2881915.0}, {"date": "2025-11-04", "close": 9.79, "volume": 1842860.0}, {"date": "2025-11-05", "close": 10.07, "volume": 2754676.0}, {"date": "2025-11-06", "close": 9.09, "volume": 2934949.0}, {"date": "2025-11-07", "close": 8.81, "volume": 1146599.0}, {"date": "2025-11-10", "close": 9.1, "volume": 2270951.0}, {"date": "2025-11-11", "close": 9.43, "volume": 1615439.0}, {"date": "2025-11-12", "close": 9.4, "volume": 986732.0}, {"date": "2025-11-13", "close": 9.23, "volume": 1231089.0}, {"date": "2025-11-14", "close": 8.88, "volume": 1767379.0}, {"date": "2025-11-17", "close": 9.18, "volume": 1209398.0}, {"date": "2025-11-18", "close": 9.7, "volume": 1531564.0}, {"date": "2025-11-19", "close": 9.68, "volume": 981035.0}, {"date": "2025-11-20", "close": 9.05, "volume": 1021462.0}, {"date": "2025-11-21", "close": 8.6, "volume": 3338487.0}, {"date": "2025-11-24", "close": 8.65, "volume": 1199274.0}, {"date": "2025-11-25", "close": 8.4, "volume": 1636258.0}, {"date": "2025-11-26", "close": 8.6, "volume": 1075160.0}, {"date": "2025-11-28", "close": 8.43, "volume": 567801.0}, {"date": "2025-12-01", "close": 8.34, "volume": 1223840.0}, {"date": "2025-12-02", "close": 8.17, "volume": 1058310.0}, {"date": "2025-12-03", "close": 8.72, "volume": 1104798.0}, {"date": "2025-12-04", "close": 8.66, "volume": 825274.0}, {"date": "2025-12-05", "close": 8.71, "volume": 663941.0}, {"date": "2025-12-08", "close": 8.78, "volume": 1615395.0}, {"date": "2025-12-09", "close": 8.58, "volume": 927390.0}, {"date": "2025-12-10", "close": 8.45, "volume": 863951.0}, {"date": "2025-12-11", "close": 8.39, "volume": 996468.0}, {"date": "2025-12-12", "close": 8.33, "volume": 624216.0}, {"date": "2025-12-15", "close": 8.17, "volume": 1026198.0}, {"date": "2025-12-16", "close": 8.12, "volume": 841178.0}, {"date": "2025-12-17", "close": 8.11, "volume": 791551.0}, {"date": "2025-12-18", "close": 8.1, "volume": 677378.0}, {"date": "2025-12-19", "close": 8.31, "volume": 869842.0}, {"date": "2025-12-22", "close": 8.55, "volume": 873581.0}, {"date": "2025-12-23", "close": 8.53, "volume": 957637.0}, {"date": "2025-12-24", "close": 8.64, "volume": 635537.0}, {"date": "2025-12-26", "close": 8.87, "volume": 726624.0}, {"date": "2025-12-29", "close": 8.82, "volume": 1445326.0}, {"date": "2025-12-30", "close": 8.81, "volume": 948012.0}, {"date": "2025-12-31", "close": 8.96, "volume": 1344014.0}, {"date": "2026-01-02", "close": 8.34, "volume": 941243.0}, {"date": "2026-01-05", "close": 8.34, "volume": 849183.0}, {"date": "2026-01-06", "close": 8.31, "volume": 803375.0}, {"date": "2026-01-07", "close": 8.48, "volume": 893028.0}, {"date": "2026-01-08", "close": 8.63, "volume": 741029.0}, {"date": "2026-01-09", "close": 8.49, "volume": 771964.0}, {"date": "2026-01-12", "close": 8.38, "volume": 1002304.0}, {"date": "2026-01-13", "close": 8.92, "volume": 1959124.0}, {"date": "2026-01-14", "close": 9.17, "volume": 1091947.0}, {"date": "2026-01-15", "close": 9.02, "volume": 1890831.0}, {"date": "2026-01-16", "close": 8.93, "volume": 747097.0}, {"date": "2026-01-20", "close": 9.02, "volume": 860884.0}, {"date": "2026-01-21", "close": 9.03, "volume": 958111.0}, {"date": "2026-01-22", "close": 9.08, "volume": 1343471.0}, {"date": "2026-01-23", "close": 8.97, "volume": 1448960.0}, {"date": "2026-01-26", "close": 9.02, "volume": 847367.0}, {"date": "2026-01-27", "close": 8.93, "volume": 635419.0}, {"date": "2026-01-28", "close": 8.63, "volume": 1524563.0}, {"date": "2026-01-29", "close": 8.86, "volume": 733529.0}, {"date": "2026-01-30", "close": 9.0, "volume": 716461.0}, {"date": "2026-02-02", "close": 9.36, "volume": 1074703.0}, {"date": "2026-02-03", "close": 9.16, "volume": 956771.0}, {"date": "2026-02-04", "close": 8.94, "volume": 885125.0}, {"date": "2026-02-05", "close": 8.36, "volume": 785063.0}, {"date": "2026-02-06", "close": 8.6, "volume": 604340.0}, {"date": "2026-02-09", "close": 8.57, "volume": 523902.0}, {"date": "2026-02-10", "close": 8.61, "volume": 652620.0}, {"date": "2026-02-11", "close": 8.48, "volume": 775003.0}, {"date": "2026-02-12", "close": 8.4, "volume": 739869.0}, {"date": "2026-02-13", "close": 8.5, "volume": 505498.0}, {"date": "2026-02-17", "close": 8.59, "volume": 422959.0}, {"date": "2026-02-18", "close": 8.65, "volume": 536335.0}, {"date": "2026-02-19", "close": 8.89, "volume": 2020493.0}, {"date": "2026-02-20", "close": 8.8, "volume": 594098.0}, {"date": "2026-02-23", "close": 8.7, "volume": 554354.0}, {"date": "2026-02-24", "close": 8.97, "volume": 394128.0}, {"date": "2026-02-25", "close": 8.93, "volume": 743956.0}, {"date": "2026-02-26", "close": 9.09, "volume": 446293.0}, {"date": "2026-02-27", "close": 8.93, "volume": 421802.0}, {"date": "2026-03-02", "close": 9.09, "volume": 495831.0}, {"date": "2026-03-03", "close": 8.91, "volume": 583128.0}, {"date": "2026-03-04", "close": 8.93, "volume": 704711.0}, {"date": "2026-03-05", "close": 8.79, "volume": 1099135.0}, {"date": "2026-03-06", "close": 8.98, "volume": 819522.0}, {"date": "2026-03-09", "close": 9.12, "volume": 1965861.0}, {"date": "2026-03-10", "close": 11.06, "volume": 9386906.0}, {"date": "2026-03-11", "close": 10.41, "volume": 4240033.0}, {"date": "2026-03-12", "close": 10.185, "volume": 1386881.0}, {"date": "2026-03-13", "close": 9.98, "volume": 1050592.0}, {"date": "2026-03-16", "close": 9.87, "volume": 2023881.0}, {"date": "2026-03-17", "close": 9.9, "volume": 1320609.0}, {"date": "2026-03-18", "close": 9.55, "volume": 956696.0}, {"date": "2026-03-19", "close": 9.4, "volume": 648600.0}, {"date": "2026-03-20", "close": 9.23, "volume": 833899.0}, {"date": "2026-03-23", "close": 9.42, "volume": 871511.0}, {"date": "2026-03-24", "close": 9.15, "volume": 739398.0}, {"date": "2026-03-25", "close": 9.13, "volume": 620124.0}, {"date": "2026-03-26", "close": 9.4, "volume": 767552.0}, {"date": "2026-03-27", "close": 9.16, "volume": 519807.0}, {"date": "2026-03-30", "close": 8.78, "volume": 904781.0}, {"date": "2026-03-31", "close": 9.32, "volume": 931212.0}, {"date": "2026-04-01", "close": 9.41, "volume": 539725.0}, {"date": "2026-04-02", "close": 9.4, "volume": 587490.0}, {"date": "2026-04-06", "close": 9.74, "volume": 911922.0}, {"date": "2026-04-07", "close": 9.68, "volume": 708382.0}, {"date": "2026-04-08", "close": 9.59, "volume": 568274.0}, {"date": "2026-04-09", "close": 9.71, "volume": 671550.0}, {"date": "2026-04-10", "close": 9.47, "volume": 690828.0}, {"date": "2026-04-13", "close": 9.72, "volume": 715702.0}, {"date": "2026-04-14", "close": 9.79, "volume": 598134.0}, {"date": "2026-04-15", "close": 10.32, "volume": 732110.0}, {"date": "2026-04-16", "close": 10.4, "volume": 809646.0}, {"date": "2026-04-17", "close": 10.67, "volume": 1216677.0}, {"date": "2026-04-20", "close": 10.78, "volume": 633038.0}, {"date": "2026-04-21", "close": 10.39, "volume": 764520.0}, {"date": "2026-04-22", "close": 10.49, "volume": 803569.0}, {"date": "2026-04-23", "close": 10.11, "volume": 638646.0}, {"date": "2026-04-24", "close": 10.08, "volume": 708347.0}, {"date": "2026-04-27", "close": 9.81, "volume": 765941.0}, {"date": "2026-04-28", "close": 9.9, "volume": 644286.0}, {"date": "2026-04-29", "close": 9.67, "volume": 964554.0}, {"date": "2026-04-30", "close": 10.17, "volume": 1062487.0}, {"date": "2026-05-01", "close": 10.07, "volume": 686463.0}, {"date": "2026-05-04", "close": 10.05, "volume": 1381022.0}, {"date": "2026-05-05", "close": 10.61, "volume": 989258.0}, {"date": "2026-05-06", "close": 11.25, "volume": 2072032.0}, {"date": "2026-05-07", "close": 11.0, "volume": 2628920.0}, {"date": "2026-05-08", "close": 11.13, "volume": 2650226.0}, {"date": "2026-05-11", "close": 10.8, "volume": 2235093.0}, {"date": "2026-05-12", "close": 11.05, "volume": 1122264.0}, {"date": "2026-05-13", "close": 11.12, "volume": 1019206.0}, {"date": "2026-05-14", "close": 11.66, "volume": 3090790.0}, {"date": "2026-05-15", "close": 11.01, "volume": 1728331.0}, {"date": "2026-05-18", "close": 10.43, "volume": 2285218.0}, {"date": "2026-05-19", "close": 10.2, "volume": 2541576.0}, {"date": "2026-05-20", "close": 10.24, "volume": 1028771.0}, {"date": "2026-05-21", "close": 10.49, "volume": 2441540.0}, {"date": "2026-05-22", "close": 10.03, "volume": 1364549.0}, {"date": "2026-05-26", "close": 10.32, "volume": 1853522.0}, {"date": "2026-05-27", "close": 10.95, "volume": 2688621.0}, {"date": "2026-05-28", "close": 11.4, "volume": 3293580.0}, {"date": "2026-05-29", "close": 11.59, "volume": 2260666.0}, {"date": "2026-06-01", "close": 11.49, "volume": 2054859.0}, {"date": "2026-06-02", "close": 10.88, "volume": 1816191.0}, {"date": "2026-06-03", "close": 10.96, "volume": 1583429.0}, {"date": "2026-06-04", "close": 11.17, "volume": 949633.0}, {"date": "2026-06-05", "close": 10.61, "volume": 2137592.0}, {"date": "2026-06-08", "close": 12.09, "volume": 3529016.0}, {"date": "2026-06-09", "close": 13.66, "volume": 5261843.0}, {"date": "2026-06-10", "close": 13.5, "volume": 2719218.0}, {"date": "2026-06-11", "close": 12.97, "volume": 2232797.0}, {"date": "2026-06-12", "close": 12.65, "volume": 1720013.0}, {"date": "2026-06-15", "close": 12.55, "volume": 1873005.0}, {"date": "2026-06-16", "close": 12.65, "volume": 1259024.0}, {"date": "2026-06-17", "close": 12.61, "volume": 1381972.0}, {"date": "2026-06-18", "close": 12.9, "volume": 1948450.0}, {"date": "2026-06-22", "close": 12.65, "volume": 1120059.0}, {"date": "2026-06-23", "close": 13.0, "volume": 1372999.0}, {"date": "2026-06-24", "close": 13.08, "volume": 984732.0}, {"date": "2026-06-25", "close": 13.23, "volume": 1220591.0}, {"date": "2026-06-26", "close": 13.52, "volume": 2878207.0}, {"date": "2026-06-29", "close": 14.01, "volume": 1539008.0}, {"date": "2026-06-30", "close": 14.34, "volume": 1482750.0}, {"date": "2026-07-01", "close": 13.81, "volume": 1107990.0}, {"date": "2026-07-02", "close": 13.98, "volume": 1422317.0}, {"date": "2026-07-06", "close": 13.97, "volume": 1006140.0}, {"date": "2026-07-07", "close": 14.44, "volume": 1876005.0}, {"date": "2026-07-08", "close": 14.75, "volume": 2878017.0}, {"date": "2026-07-09", "close": 13.94, "volume": 1601192.0}, {"date": "2026-07-10", "close": 13.35, "volume": 2060316.0}, {"date": "2026-07-13", "close": 13.18, "volume": 868278.0}, {"date": "2026-07-14", "close": 13.06, "volume": 812911.0}, {"date": "2026-07-15", "close": 12.96, "volume": 871759.0}, {"date": "2026-07-16", "close": 12.76, "volume": 1084258.0}, {"date": "2026-07-17", "close": 12.77, "volume": 655697.0}, {"date": "2026-07-20", "close": 12.03, "volume": 1140573.0}, {"date": "2026-07-21", "close": 12.45, "volume": 867048.0}, {"date": "2026-07-22", "close": 12.14, "volume": 941396.0}, {"date": "2026-07-23", "close": 12.52, "volume": 965776.0}, {"date": "2026-07-24", "close": 9.525, "volume": 6941222.0}, {"date": "2026-07-27", "close": 9.71, "volume": 1713002.0}, {"date": "2026-07-28", "close": 9.73, "volume": 1505118.0}, {"date": "2026-07-29", "close": 9.78, "volume": 1043385.0}, {"date": "2026-07-30", "close": 9.64, "volume": 1916691.0}, {"date": "2026-07-31", "close": 9.51, "volume": 971429.0}, {"date": "2026-08-03", "close": 10.055, "volume": 1753739.0}, {"date": "2026-08-04", "close": 10.52, "volume": 1284605.0}, {"date": "2026-08-05", "close": 10.53, "volume": 781393.0}, {"date": "2026-08-06", "close": 11.88, "volume": 2493870.0}, {"date": "2026-08-07", "close": 11.56, "volume": 1262934.0}, {"date": "2026-08-10", "close": 11.48, "volume": 794201.0}, {"date": "2026-08-11", "close": 11.34, "volume": 710556.0}, {"date": "2026-08-12", "close": 11.44, "volume": 708532.0}, {"date": "2026-08-13", "close": 11.18, "volume": 807987.0}, {"date": "2026-08-14", "close": 11.32, "volume": 777778.0}, {"date": "2026-08-17", "close": 11.53, "volume": 754271.0}, {"date": "2026-08-18", "close": 11.57, "volume": 911555.0}, {"date": "2026-08-19", "close": 12.13, "volume": 1117955.0}, {"date": "2026-08-20", "close": 11.89, "volume": 924663.0}, {"date": "2026-08-21", "close": 11.87, "volume": 704113.0}, {"date": "2026-08-24", "close": 11.65, "volume": 784475.0}, {"date": "2026-08-25", "close": 12.04, "volume": 820558.0}, {"date": "2026-08-26", "close": 11.74, "volume": 555418.0}, {"date": "2026-08-27", "close": 11.85, "volume": 620679.0}, {"date": "2026-08-28", "close": 11.565, "volume": 617861.0}, {"date": "2026-08-31", "close": 11.74, "volume": 818901.0}, {"date": "2026-09-01", "close": 12.06, "volume": 1039313.0}, {"date": "2026-09-02", "close": 12.3, "volume": 1347749.0}, {"date": "2026-09-03", "close": 12.54, "volume": 890552.0}, {"date": "2026-09-04", "close": 12.4, "volume": 1030005.0}, {"date": "2026-09-08", "close": 12.675, "volume": 1139805.0}, {"date": "2026-09-09", "close": 12.04, "volume": 923590.0}, {"date": "2026-09-10", "close": 12.06, "volume": 675500.0}, {"date": "2026-09-11", "close": 12.01, "volume": 583005.0}, {"date": "2026-09-14", "close": 12.05, "volume": 621969.0}, {"date": "2026-09-15", "close": 11.65, "volume": 916553.0}, {"date": "2026-09-16", "close": 11.8, "volume": 795113.0}, {"date": "2026-09-17", "close": 11.84, "volume": 1591445.0}, {"date": "2026-09-18", "close": 11.61, "volume": 1481695.0}, {"date": "2026-09-21", "close": 11.67, "volume": 714954.0}, {"date": "2026-09-22", "close": 11.58, "volume": 601196.0}, {"date": "2026-09-23", "close": 11.32, "volume": 735893.0}], "refreshing": true}