{"ticker": "AGNT", "overview": {"cik": "1495932", "ticker": "AGNT", "name": "AGNT, Inc.", "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "sic": "6531", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001954190-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001104659-26-114628", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001104659-26-107720", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-106028", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106026", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106025", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105945", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001588428-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001104659-26-105889", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002056949-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001954190-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090337", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090334", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000922", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001198741-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001104659-26-072747", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000013", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 31991307.200000003, "net": -31991307.200000003, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "AGNT", "has_prices": true, "as_of": "2026-08-07", "last": 4.39, "prev_close": 4.13, "change": 0.2599999999999998, "change_pct": 0.06295399515738494, "session_volume": 1417987.0, "vwap_5": 4.172736657699033, "vwap_20": 4.192783078444219, "vwap_60": 4.653072535626349, "vwap_250": 7.81588833676629, "high_52w": 11.8, "low_52w": 3.83, "avg_volume_20": 1622820.05, "sessions": 400, "market_cap": {"value": 733647743.43, "shares": 167117937.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001954190-26-000006", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Leonardo Pareja", "who_key": "Pareja Leonardo", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CEO files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1954190/000195419026000006/0001954190-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}, {"id": "0001104659-26-106026", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Gratitude 2022 Trust u/a/d 8/26/22", "who_key": "Gratitude 2022 Trust U/A/D 8/26/22", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 31991307.200000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "A 10% owner cashes out $32M of AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/2153943/000110465926106026/0001104659-26-106026-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001588428-26-000002", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Penny Sanford", "who_key": "SANFORD PENNY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "10% owner files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588428/000158842826000002/0001588428-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "13DG-0001104659-26-106028", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. takes a 10.8% activist stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0001104659-26-106028-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87408}, {"id": "13DG-0001104659-26-105945", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. raises a activist stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0001104659-26-105945-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001932848-26-000019", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Monica Weakley", "who_key": "Weakley Monica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2005.8500000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932848/000193284826000019/0001932848-26-000019-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0002056949-26-000005", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Wendy Forsythe", "who_key": "Forsythe Wendy", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2675.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "C-suite exec files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056949/000205694926000005/0002056949-26-000005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001932848-26-000017", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Monica Weakley", "who_key": "Weakley Monica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2868.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932848/000193284826000017/0001932848-26-000017-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002100121-26-000922", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. takes a 4.53% passive stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0002100121-26-000922-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001198741-26-000003", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Randall D. Miles", "who_key": "MILES RANDALL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36363.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/000119874126000003/0001198741-26-000003-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160848}, {"id": "0001932848-26-000015", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Monica Weakley", "who_key": "Weakley Monica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1368.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "Director files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/000193284826000015/0001932848-26-000015-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0002062367-26-000008", "src": "INSIDERS", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "Jesse P. Hill", "who_key": "Hill Jesse P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1541.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "CFO files routine paperwork on AGNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/000206236726000008/0002062367-26-000008-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 204048}, {"id": "13DG-0002100121-26-000308", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "eXp World Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of AGNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000308-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-106028", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. takes a 10.8% activist stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0001104659-26-106028-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87408}, {"id": "13DG-0001104659-26-105945", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. raises a activist stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0001104659-26-105945-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87408}, {"id": "13DG-0002100121-26-000922", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "AGNT, Inc.", "who": "AGNT, Inc.", "who_key": "AGNT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "AGNT, Inc. takes a 4.53% passive stake in AGNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1495932/0002100121-26-000922-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002100121-26-000308", "src": "13DG", "ticker": "AGNT", "cik": "1495932", "company": "AGNT, Inc.", "company_raw": "eXp World Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Real Estate Agents & Managers (For Others)", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of AGNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000308-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "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": "AGNT, Inc. - Common Stock", "new_value": "AGNT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495932", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495932", "applied": 1, "detected_at": "2026-09-10T03:14:10.169485"}]}, "key_people": [{"who": "Gratitude 2022 Trust u/a/d 8/26/22", "who_key": "Gratitude 2022 Trust U/A/D 8/26/22", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31991307.200000003, "net": -31991307.200000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31991307.200000003, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2153943/000110465926106026/0001104659-26-106026-index.htm"}], "latest": {"action": "SELL", "amount": 31991307.200000003, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2153943/000110465926106026/0001104659-26-106026-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -31991307.200000003}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001954190-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001104659-26-114628", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001104659-26-107720", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-106028", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106026", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106025", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105945", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001588428-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001104659-26-105889", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0002056949-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001954190-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090337", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090334", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000922", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001198741-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0002062367-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001104659-26-072747", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001932848-26-000013", "price_sensitive": false}], "performance": {"ticker": "AGNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 1.385, "volume": 35704.0}, {"date": "2016-08-09", "close": 1.3815, "volume": 8260.0}, {"date": "2016-08-10", "close": 1.395, "volume": 1954.0}, {"date": "2016-08-11", "close": 1.435, "volume": 36940.0}, {"date": "2016-08-12", "close": 1.47, "volume": 31224.0}, {"date": "2016-08-15", "close": 1.405, "volume": 51824.0}, {"date": "2016-08-16", "close": 1.45, "volume": 35824.0}, {"date": "2016-08-17", "close": 1.45, "volume": 40892.0}, {"date": "2016-08-18", "close": 1.4155, "volume": 13926.0}, {"date": "2016-08-19", "close": 1.42, "volume": 94798.0}, {"date": "2016-08-22", "close": 1.42, "volume": 26628.0}, {"date": "2016-08-23", "close": 1.495, "volume": 47004.0}, {"date": "2016-08-24", "close": 1.474, "volume": 6290.0}, {"date": "2016-08-25", "close": 1.48, "volume": 16036.0}, {"date": "2016-08-26", "close": 1.465, "volume": 26624.0}, {"date": "2016-08-29", "close": 1.5, "volume": 21586.0}, {"date": "2016-08-30", "close": 1.489, "volume": 5410.0}, {"date": "2016-08-31", "close": 1.495, "volume": 15206.0}, {"date": "2016-09-01", "close": 1.5, "volume": 17990.0}, {"date": "2016-09-02", "close": 1.53, "volume": 16054.0}, {"date": "2016-09-06", "close": 1.525, "volume": 4136.0}, {"date": "2016-09-07", "close": 1.5225, "volume": 5200.0}, {"date": "2016-09-08", "close": 1.545, "volume": 17242.0}, {"date": "2016-09-09", "close": 1.56, "volume": 79392.0}, {"date": "2016-09-12", "close": 1.745, "volume": 174952.0}, {"date": "2016-09-13", "close": 1.948, "volume": 63402.0}, {"date": "2016-09-14", "close": 2.075, "volume": 455658.0}, {"date": "2016-09-15", "close": 2.12, "volume": 106844.0}, {"date": "2016-09-16", "close": 2.14, "volume": 77290.0}, {"date": "2016-09-19", "close": 2.27, "volume": 136116.0}, {"date": "2016-09-20", "close": 2.4845, "volume": 117942.0}, {"date": "2016-09-21", "close": 2.4, "volume": 119004.0}, {"date": "2016-09-22", "close": 2.54, "volume": 63562.0}, {"date": "2016-09-23", "close": 2.55, "volume": 191544.0}, {"date": "2016-09-26", "close": 2.7, "volume": 166004.0}, {"date": "2016-09-27", "close": 2.5895, "volume": 124972.0}, {"date": "2016-09-28", "close": 2.685, "volume": 88756.0}, {"date": "2016-09-29", "close": 2.695, "volume": 73724.0}, {"date": "2016-09-30", "close": 2.715, "volume": 30856.0}, {"date": "2016-10-03", "close": 2.825, "volume": 83378.0}, {"date": "2016-10-04", "close": 2.8877, "volume": 84326.0}, {"date": "2016-10-05", "close": 2.895, "volume": 70146.0}, {"date": "2016-10-06", "close": 2.885, "volume": 55248.0}, {"date": "2016-10-07", "close": 2.55, "volume": 114494.0}, {"date": "2016-10-10", "close": 2.4719, "volume": 72830.0}, {"date": "2016-10-11", "close": 2.105, "volume": 379504.0}, {"date": "2016-10-12", "close": 2.075, "volume": 80378.0}, {"date": "2016-10-13", "close": 2.1, "volume": 43178.0}, {"date": "2016-10-14", "close": 2.45, "volume": 82762.0}, {"date": "2016-10-17", "close": 2.5827, "volume": 31640.0}, {"date": "2016-10-18", "close": 2.65, "volume": 51520.0}, {"date": "2016-10-19", "close": 2.475, "volume": 27346.0}, {"date": "2016-10-20", "close": 2.625, "volume": 25876.0}, {"date": "2016-10-21", "close": 2.525, "volume": 44770.0}, {"date": "2016-10-24", "close": 2.505, "volume": 15696.0}, {"date": "2016-10-25", "close": 2.525, "volume": 34134.0}, {"date": "2016-10-26", "close": 2.392, "volume": 29140.0}, {"date": "2016-10-27", "close": 2.435, "volume": 32284.0}, {"date": "2016-10-28", "close": 2.415, "volume": 16034.0}, {"date": "2016-10-31", "close": 2.365, "volume": 29428.0}, {"date": "2016-11-01", "close": 2.45, "volume": 17828.0}, {"date": "2016-11-02", "close": 2.4, "volume": 27024.0}, {"date": "2016-11-03", "close": 2.35, "volume": 20586.0}, {"date": "2016-11-04", "close": 2.32, "volume": 12670.0}, {"date": "2016-11-07", "close": 2.35, "volume": 1540.0}, {"date": "2016-11-08", "close": 2.25, "volume": 14334.0}, {"date": "2016-11-09", "close": 2.25, "volume": 47514.0}, {"date": "2016-11-10", "close": 2.125, "volume": 33392.0}, {"date": "2016-11-11", "close": 2.17, "volume": 4370.0}, {"date": "2016-11-14", "close": 2.125, "volume": 19724.0}, {"date": "2016-11-15", "close": 2.125, "volume": 7932.0}, {"date": "2016-11-16", "close": 2.225, "volume": 6584.0}, {"date": "2016-11-17", "close": 2.2, "volume": 7324.0}, {"date": "2016-11-18", "close": 2.25, "volume": 48962.0}, {"date": "2016-11-21", "close": 2.25, "volume": 1262.0}, {"date": "2016-11-22", "close": 2.15, "volume": 26396.0}, {"date": "2016-11-23", "close": 2.15, "volume": 8476.0}, {"date": "2016-11-25", "close": 2.045, "volume": 1474.0}, {"date": "2016-11-28", "close": 2.04, "volume": 19356.0}, {"date": "2016-11-29", "close": 2.25, "volume": 6852.0}, {"date": "2016-11-30", "close": 2.145, "volume": 30196.0}, {"date": "2016-12-01", "close": 2.17, "volume": 27922.0}, {"date": "2016-12-02", "close": 2.1, "volume": 8600.0}, {"date": "2016-12-05", "close": 2.125, "volume": 4514.0}, {"date": "2016-12-06", "close": 2.075, "volume": 7186.0}, {"date": "2016-12-07", "close": 2.05, "volume": 12564.0}, {"date": "2016-12-08", "close": 2.25, "volume": 60794.0}, {"date": "2016-12-09", "close": 2.275, "volume": 12450.0}, {"date": "2016-12-12", "close": 2.17, "volume": 27432.0}, {"date": "2016-12-13", "close": 2.225, "volume": 17844.0}, {"date": "2016-12-14", "close": 2.175, "volume": 12690.0}, {"date": "2016-12-15", "close": 2.13, "volume": 6592.0}, {"date": "2016-12-16", "close": 2.025, "volume": 39220.0}, {"date": "2016-12-19", "close": 2.035, "volume": 19406.0}, {"date": "2016-12-20", "close": 2.0373, "volume": 28818.0}, {"date": "2016-12-21", "close": 2.041, "volume": 10632.0}, {"date": "2016-12-22", "close": 2.075, "volume": 9732.0}, {"date": "2016-12-23", "close": 2.025, "volume": 24878.0}, {"date": "2016-12-27", "close": 2.015, "volume": 14782.0}, {"date": "2016-12-28", "close": 1.955, "volume": 43644.0}, {"date": "2016-12-29", "close": 2.025, "volume": 59746.0}, {"date": "2016-12-30", "close": 2.025, "volume": 7152.0}, {"date": "2017-01-03", "close": 2.0, "volume": 15200.0}, {"date": "2017-01-04", "close": 1.99, "volume": 11030.0}, {"date": "2017-01-05", "close": 1.9, "volume": 52250.0}, {"date": "2017-01-06", "close": 1.92, "volume": 33668.0}, {"date": "2017-01-09", "close": 1.75, "volume": 130266.0}, {"date": "2017-01-10", "close": 1.75, "volume": 71560.0}, {"date": "2017-01-11", "close": 1.85, "volume": 18794.0}, {"date": "2017-01-12", "close": 1.775, "volume": 17504.0}, {"date": "2017-01-13", "close": 1.757, "volume": 9610.0}, {"date": "2017-01-17", "close": 1.755, "volume": 14388.0}, {"date": "2017-01-18", "close": 1.75, "volume": 24028.0}, {"date": "2017-01-19", "close": 1.75, "volume": 13266.0}, {"date": "2017-01-20", "close": 1.725, "volume": 19354.0}, {"date": "2017-01-23", "close": 1.745, "volume": 14322.0}, {"date": "2017-01-24", "close": 1.7, "volume": 21406.0}, {"date": "2017-01-25", "close": 1.71, "volume": 15964.0}, {"date": "2017-01-26", "close": 1.715, "volume": 20500.0}, {"date": "2017-01-27", "close": 1.725, "volume": 29542.0}, {"date": "2017-01-30", "close": 1.745, "volume": 23158.0}, {"date": "2017-01-31", "close": 1.775, "volume": 60294.0}, {"date": "2017-02-01", "close": 1.75, "volume": 10142.0}, {"date": "2017-02-02", "close": 1.736, "volume": 20450.0}, {"date": "2017-02-03", "close": 1.7499, "volume": 26168.0}, {"date": "2017-02-06", "close": 1.715, "volume": 4970.0}, {"date": "2017-02-07", "close": 1.725, "volume": 7000.0}, {"date": "2017-02-08", "close": 1.72, "volume": 29546.0}, {"date": "2017-02-09", "close": 1.726, "volume": 5384.0}, {"date": "2017-02-10", "close": 1.845, "volume": 23688.0}, {"date": "2017-02-13", "close": 1.9, "volume": 19978.0}, {"date": "2017-02-14", "close": 1.95, "volume": 36564.0}, {"date": "2017-02-15", "close": 1.95, "volume": 41966.0}, {"date": "2017-02-16", "close": 1.825, "volume": 67638.0}, {"date": "2017-02-17", "close": 1.945, "volume": 14200.0}, {"date": "2017-02-21", "close": 1.93, "volume": 141288.0}, {"date": "2017-02-22", "close": 1.955, "volume": 14242.0}, {"date": "2017-02-23", "close": 1.925, "volume": 5362.0}, {"date": "2017-02-24", "close": 1.83, "volume": 4650.0}, {"date": "2017-02-27", "close": 1.905, "volume": 5000.0}, {"date": "2017-02-28", "close": 1.855, "volume": 31536.0}, {"date": "2017-03-01", "close": 1.85, "volume": 48056.0}, {"date": "2017-03-02", "close": 1.935, "volume": 13058.0}, {"date": "2017-03-03", "close": 1.895, "volume": 13910.0}, {"date": "2017-03-06", "close": 1.88, "volume": 20638.0}, {"date": "2017-03-07", "close": 1.89, "volume": 8400.0}, {"date": "2017-03-08", "close": 1.875, "volume": 8646.0}, {"date": "2017-03-09", "close": 1.875, "volume": 1400.0}, {"date": "2017-03-10", "close": 1.875, "volume": 20848.0}, {"date": "2017-03-13", "close": 1.875, "volume": 8300.0}, {"date": "2017-03-14", "close": 1.894, "volume": 32720.0}, {"date": "2017-03-15", "close": 1.9, "volume": 10080.0}, {"date": "2017-03-16", "close": 1.925, "volume": 30110.0}, {"date": "2017-03-17", "close": 1.94, "volume": 43478.0}, {"date": "2017-03-20", "close": 1.92, "volume": 19618.0}, {"date": "2017-03-21", "close": 1.9, "volume": 16674.0}, {"date": "2017-03-22", "close": 1.894, "volume": 16664.0}, {"date": "2017-03-23", "close": 1.891, "volume": 4852.0}, {"date": "2017-03-24", "close": 1.87, "volume": 25844.0}, {"date": "2017-03-27", "close": 1.8, "volume": 5130.0}, {"date": "2017-03-28", "close": 1.8545, "volume": 5200.0}, {"date": "2017-03-29", "close": 1.84, "volume": 5942.0}, {"date": "2017-03-30", "close": 1.835, "volume": 8906.0}, {"date": "2017-03-31", "close": 1.825, "volume": 4056.0}, {"date": "2017-04-03", "close": 1.815, "volume": 16350.0}, {"date": "2017-04-04", "close": 1.87, "volume": 25502.0}, {"date": "2017-04-05", "close": 1.85, "volume": 5294.0}, {"date": "2017-04-06", "close": 1.8365, "volume": 3074.0}, {"date": "2017-04-07", "close": 1.82, "volume": 1432.0}, {"date": "2017-04-10", "close": 1.8393, "volume": 4594.0}, {"date": "2017-04-11", "close": 1.8, "volume": 7206.0}, {"date": "2017-04-12", "close": 1.795, "volume": 24004.0}, {"date": "2017-04-13", "close": 1.725, "volume": 8600.0}, {"date": "2017-04-17", "close": 1.775, "volume": 16114.0}, {"date": "2017-04-18", "close": 1.778, "volume": 12254.0}, {"date": "2017-04-19", "close": 1.85, "volume": 17032.0}, {"date": "2017-04-20", "close": 1.83, "volume": 2720.0}, {"date": "2017-04-21", "close": 1.85, "volume": 89884.0}, {"date": "2017-04-24", "close": 1.845, "volume": 31608.0}, {"date": "2017-04-25", "close": 1.66, "volume": 7728.0}, {"date": "2017-04-26", "close": 1.735, "volume": 19182.0}, {"date": "2017-04-27", "close": 1.75, "volume": 15318.0}, {"date": "2017-04-28", "close": 1.775, "volume": 34824.0}, {"date": "2017-05-01", "close": 1.705, "volume": 12346.0}, {"date": "2017-05-02", "close": 1.673, "volume": 44308.0}, {"date": "2017-05-03", "close": 1.845, "volume": 28870.0}, {"date": "2017-05-04", "close": 1.825, "volume": 15290.0}, {"date": "2017-05-05", "close": 1.815, "volume": 15780.0}, {"date": "2017-05-08", "close": 1.8, "volume": 16268.0}, {"date": "2017-05-09", "close": 1.75, "volume": 5452.0}, {"date": "2017-05-10", "close": 1.665, "volume": 59586.0}, {"date": "2017-05-11", "close": 1.65, "volume": 7350.0}, {"date": "2017-05-12", "close": 1.695, "volume": 9406.0}, {"date": "2017-05-15", "close": 1.78, "volume": 57012.0}, {"date": "2017-05-16", "close": 1.87, "volume": 31480.0}, {"date": "2017-05-17", "close": 1.815, "volume": 27310.0}, {"date": "2017-05-18", "close": 1.825, "volume": 12830.0}, {"date": "2017-05-19", "close": 1.825, "volume": 11294.0}, {"date": "2017-05-22", "close": 1.835, "volume": 35136.0}, {"date": "2017-05-23", "close": 1.84, "volume": 17566.0}, {"date": "2017-05-24", "close": 1.8, "volume": 9198.0}, {"date": "2017-05-25", "close": 1.825, "volume": 4072.0}, {"date": "2017-05-26", "close": 1.825, "volume": 6870.0}, {"date": "2017-05-30", "close": 1.77, "volume": 43638.0}, {"date": "2017-05-31", "close": 1.775, "volume": 5876.0}, {"date": "2017-06-01", "close": 1.72, "volume": 78268.0}, {"date": "2017-06-02", "close": 1.725, "volume": 25600.0}, {"date": "2017-06-05", "close": 1.745, "volume": 22848.0}, {"date": "2017-06-06", "close": 1.735, "volume": 20788.0}, {"date": "2017-06-07", "close": 1.61, "volume": 102752.0}, {"date": "2017-06-08", "close": 1.55, "volume": 26866.0}, {"date": "2017-06-09", "close": 1.45, "volume": 40472.0}, {"date": "2017-06-12", "close": 1.55, "volume": 76952.0}, {"date": "2017-06-13", "close": 1.57, "volume": 10042.0}, {"date": "2017-06-14", "close": 1.51, "volume": 2970.0}, {"date": "2017-06-15", "close": 1.55, "volume": 11866.0}, {"date": "2017-06-16", "close": 1.54, "volume": 8240.0}, {"date": "2017-06-19", "close": 1.545, "volume": 15542.0}, {"date": "2017-06-20", "close": 1.5, "volume": 8450.0}, {"date": "2017-06-21", "close": 1.495, "volume": 4562.0}, {"date": "2017-06-22", "close": 1.5, "volume": 4624.0}, {"date": "2017-06-23", "close": 1.4, "volume": 2150.0}, {"date": "2017-06-26", "close": 1.45, "volume": 35508.0}, {"date": "2017-06-27", "close": 1.425, "volume": 17756.0}, {"date": "2017-06-28", "close": 1.37, "volume": 25216.0}, {"date": "2017-06-29", "close": 1.45, "volume": 22954.0}, {"date": "2017-06-30", "close": 1.4, "volume": 19870.0}, {"date": "2017-07-03", "close": 1.39, "volume": 16868.0}, {"date": "2017-07-05", "close": 1.375, "volume": 26928.0}, {"date": "2017-07-06", "close": 1.35, "volume": 11292.0}, {"date": "2017-07-07", "close": 1.375, "volume": 17698.0}, {"date": "2017-07-10", "close": 1.325, "volume": 22600.0}, {"date": "2017-07-11", "close": 1.315, "volume": 3020.0}, {"date": "2017-07-12", "close": 1.375, "volume": 5372.0}, {"date": "2017-07-13", "close": 1.5, "volume": 86186.0}, {"date": "2017-07-14", "close": 1.45, "volume": 7320.0}, {"date": "2017-07-17", "close": 1.495, "volume": 4572.0}, {"date": "2017-07-18", "close": 1.46, "volume": 7716.0}, {"date": "2017-07-19", "close": 1.495, "volume": 1392.0}, {"date": "2017-07-20", "close": 1.475, "volume": 3788.0}, {"date": "2017-07-21", "close": 1.47, "volume": 5370.0}, {"date": "2017-07-24", "close": 1.5, "volume": 30280.0}, {"date": "2017-07-25", "close": 1.47, "volume": 12494.0}, {"date": "2017-07-26", "close": 1.45, "volume": 12468.0}, {"date": "2017-07-27", "close": 1.475, "volume": 5000.0}, {"date": "2017-07-28", "close": 1.495, "volume": 2680.0}, {"date": "2017-07-31", "close": 1.55, "volume": 35924.0}, {"date": "2017-08-01", "close": 1.64, "volume": 24300.0}, {"date": "2017-08-02", "close": 1.63, "volume": 22448.0}, {"date": "2017-08-03", "close": 1.575, "volume": 32128.0}, {"date": "2017-08-04", "close": 1.695, "volume": 2932.0}, {"date": "2017-08-07", "close": 1.725, "volume": 35654.0}, {"date": "2017-08-08", "close": 1.725, "volume": 16284.0}, {"date": "2017-08-09", "close": 1.725, "volume": 3390.0}, {"date": "2017-08-10", "close": 1.69, "volume": 25224.0}, {"date": "2017-08-11", "close": 1.7, "volume": 1076.0}, {"date": "2017-08-14", "close": 1.71, "volume": 28450.0}, {"date": "2017-08-15", "close": 1.74, "volume": 44694.0}, {"date": "2017-08-16", "close": 1.74, "volume": 30658.0}, {"date": "2017-08-17", "close": 1.75, "volume": 20674.0}, {"date": "2017-08-18", "close": 1.755, "volume": 57112.0}, {"date": "2017-08-21", "close": 1.8, "volume": 19904.0}, {"date": "2017-08-22", "close": 1.82, "volume": 14790.0}, {"date": "2017-08-23", "close": 1.825, "volume": 14506.0}, {"date": "2017-08-24", "close": 1.825, "volume": 51140.0}, {"date": "2017-08-25", "close": 1.825, "volume": 9444.0}, {"date": "2017-08-28", "close": 1.725, "volume": 70716.0}, {"date": "2017-08-29", "close": 1.7, "volume": 97062.0}, {"date": "2017-08-30", "close": 1.645, "volume": 87246.0}, {"date": "2017-08-31", "close": 1.64, "volume": 24400.0}, {"date": "2017-09-01", "close": 1.635, "volume": 11718.0}, {"date": "2017-09-05", "close": 1.58, "volume": 29748.0}, {"date": "2017-09-06", "close": 1.61, "volume": 2654.0}, {"date": "2017-09-07", "close": 1.577, "volume": 13626.0}, {"date": "2017-09-08", "close": 1.6, "volume": 9254.0}, {"date": "2017-09-11", "close": 1.645, "volume": 8738.0}, {"date": "2017-09-12", "close": 1.645, "volume": 14192.0}, {"date": "2017-09-13", "close": 1.5, "volume": 39544.0}, {"date": "2017-09-14", "close": 1.595, "volume": 25040.0}, {"date": "2017-09-15", "close": 1.6, "volume": 9692.0}, {"date": "2017-09-18", "close": 1.53, "volume": 42028.0}, {"date": "2017-09-19", "close": 1.55, "volume": 4740.0}, {"date": "2017-09-20", "close": 1.55, "volume": 23964.0}, {"date": "2017-09-21", "close": 1.575, "volume": 45054.0}, {"date": "2017-09-22", "close": 1.565, "volume": 25544.0}, {"date": "2017-09-25", "close": 1.565, "volume": 3132.0}, {"date": "2017-09-26", "close": 1.69, "volume": 19410.0}, {"date": "2017-09-27", "close": 1.575, "volume": 13916.0}, {"date": "2017-09-28", "close": 1.575, "volume": 7400.0}, {"date": "2017-09-29", "close": 1.69, "volume": 17078.0}, {"date": "2017-10-02", "close": 1.675, "volume": 12384.0}, {"date": "2017-10-03", "close": 1.685, "volume": 21098.0}, {"date": "2017-10-04", "close": 1.85, "volume": 45180.0}, {"date": "2017-10-05", "close": 1.9, "volume": 83650.0}, {"date": "2017-10-06", "close": 1.875, "volume": 17624.0}, {"date": "2017-10-09", "close": 1.84, "volume": 21634.0}, {"date": "2017-10-10", "close": 1.865, "volume": 27892.0}, {"date": "2017-10-11", "close": 1.9, "volume": 31948.0}, {"date": "2017-10-12", "close": 1.9, "volume": 68688.0}, {"date": "2017-10-13", "close": 1.905, "volume": 5940.0}, {"date": "2017-10-16", "close": 1.98, "volume": 71842.0}, {"date": "2017-10-17", "close": 1.99, "volume": 21112.0}, {"date": "2017-10-18", "close": 2.0, "volume": 69246.0}, {"date": "2017-10-19", "close": 2.125, "volume": 58936.0}, {"date": "2017-10-20", "close": 2.335, "volume": 107330.0}, {"date": "2017-10-23", "close": 2.495, "volume": 127224.0}, {"date": "2017-10-24", "close": 2.91, "volume": 264550.0}, {"date": "2017-10-25", "close": 3.03, "volume": 300526.0}, {"date": "2017-10-26", "close": 2.975, "volume": 166750.0}, {"date": "2017-10-27", "close": 3.0, "volume": 81116.0}, {"date": "2017-10-30", "close": 3.06, "volume": 112848.0}, {"date": "2017-10-31", "close": 2.955, "volume": 90278.0}, {"date": "2017-11-01", "close": 3.05, "volume": 95724.0}, {"date": "2017-11-02", "close": 3.02, "volume": 22114.0}, {"date": "2017-11-03", "close": 3.0, "volume": 78226.0}, {"date": "2017-11-06", "close": 2.995, "volume": 44744.0}, {"date": "2017-11-07", "close": 3.01, "volume": 22096.0}, {"date": "2017-11-08", "close": 2.95, "volume": 40078.0}, {"date": "2017-11-09", "close": 3.02, "volume": 33334.0}, {"date": "2017-11-10", "close": 3.05, "volume": 88710.0}, {"date": "2017-11-13", "close": 3.145, "volume": 264144.0}, {"date": "2017-11-14", "close": 3.15, "volume": 82708.0}, {"date": "2017-11-15", "close": 3.15, "volume": 28218.0}, {"date": "2017-11-16", "close": 3.1, "volume": 139312.0}, {"date": "2017-11-17", "close": 3.09, "volume": 30592.0}, {"date": "2017-11-20", "close": 3.09, "volume": 57254.0}, {"date": "2017-11-21", "close": 3.07, "volume": 40856.0}, {"date": "2017-11-22", "close": 3.06, "volume": 14958.0}, {"date": "2017-11-24", "close": 3.08, "volume": 72324.0}, {"date": "2017-11-27", "close": 3.22, "volume": 154334.0}, {"date": "2017-11-28", "close": 3.5, "volume": 297912.0}, {"date": "2017-11-29", "close": 3.85, "volume": 192160.0}, {"date": "2017-11-30", "close": 4.0, "volume": 233316.0}, {"date": "2017-12-01", "close": 3.85, "volume": 173502.0}, {"date": "2017-12-04", "close": 3.995, "volume": 118372.0}, {"date": "2017-12-05", "close": 3.945, "volume": 149296.0}, {"date": "2017-12-06", "close": 4.0, "volume": 109002.0}, {"date": "2017-12-07", "close": 3.95, "volume": 118738.0}, {"date": "2017-12-08", "close": 3.945, "volume": 47232.0}, {"date": "2017-12-11", "close": 3.93, "volume": 80344.0}, {"date": "2017-12-12", "close": 3.99, "volume": 46636.0}, {"date": "2017-12-13", "close": 3.875, "volume": 113380.0}, {"date": "2017-12-14", "close": 3.9, "volume": 38332.0}, {"date": "2017-12-15", "close": 3.975, "volume": 35266.0}, {"date": "2017-12-18", "close": 3.92, "volume": 73138.0}, {"date": "2017-12-19", "close": 3.96, "volume": 69026.0}, {"date": "2017-12-20", "close": 3.83, "volume": 74894.0}, {"date": "2017-12-21", "close": 3.725, "volume": 91134.0}, {"date": "2017-12-22", "close": 3.636, "volume": 35536.0}, {"date": "2017-12-26", "close": 3.75, "volume": 27604.0}, {"date": "2017-12-27", "close": 3.78, "volume": 38916.0}, {"date": "2017-12-28", "close": 3.85, "volume": 86064.0}, {"date": "2017-12-29", "close": 3.8, "volume": 37732.0}, {"date": "2018-01-02", "close": 3.75, "volume": 39044.0}, {"date": "2018-01-03", "close": 3.84, "volume": 111146.0}, {"date": "2018-01-04", "close": 3.82, "volume": 39214.0}, {"date": "2018-01-05", "close": 4.007, "volume": 170692.0}, {"date": "2018-01-08", "close": 4.37, "volume": 198090.0}, {"date": "2018-01-09", "close": 5.0, "volume": 238266.0}, {"date": "2018-01-10", "close": 5.25, "volume": 358942.0}, {"date": "2018-01-11", "close": 5.5, "volume": 146304.0}, {"date": "2018-01-12", "close": 5.975, "volume": 407388.0}, {"date": "2018-01-16", "close": 6.76, "volume": 473526.0}, {"date": "2018-01-17", "close": 7.475, "volume": 471198.0}, {"date": "2018-01-18", "close": 7.8, "volume": 496846.0}, {"date": "2018-01-19", "close": 8.475, "volume": 608134.0}, {"date": "2018-01-22", "close": 6.825, "volume": 1092618.0}, {"date": "2018-01-23", "close": 7.5, "volume": 347288.0}, {"date": "2018-01-24", "close": 7.12, "volume": 163730.0}, {"date": "2018-01-25", "close": 6.925, "volume": 92046.0}, {"date": "2018-01-26", "close": 7.275, "volume": 180776.0}, {"date": "2018-01-29", "close": 6.9, "volume": 69710.0}, {"date": "2018-01-30", "close": 6.74, "volume": 168758.0}, {"date": "2018-01-31", "close": 6.9, "volume": 67782.0}, {"date": "2018-02-01", "close": 6.725, "volume": 71708.0}, {"date": "2018-02-02", "close": 6.41, "volume": 138594.0}, {"date": "2018-02-05", "close": 5.905, "volume": 183190.0}, {"date": "2018-02-06", "close": 4.975, "volume": 700050.0}, {"date": "2018-02-07", "close": 5.88, "volume": 219574.0}, {"date": "2018-02-08", "close": 6.085, "volume": 106872.0}, {"date": "2018-02-09", "close": 6.075, "volume": 46374.0}, {"date": "2018-02-12", "close": 6.225, "volume": 48756.0}, {"date": "2018-02-13", "close": 6.185, "volume": 118688.0}, {"date": "2018-02-14", "close": 6.14, "volume": 78062.0}, {"date": "2018-02-15", "close": 6.05, "volume": 181594.0}, {"date": "2018-02-16", "close": 6.15, "volume": 31108.0}, {"date": "2018-02-20", "close": 6.425, "volume": 122438.0}, {"date": "2018-02-21", "close": 6.26, "volume": 52212.0}, {"date": "2018-02-22", "close": 6.4, "volume": 65534.0}, {"date": "2018-02-23", "close": 6.4, "volume": 40354.0}, {"date": "2018-02-26", "close": 6.375, "volume": 62986.0}, {"date": "2018-02-27", "close": 6.35, "volume": 20344.0}, {"date": "2018-02-28", "close": 6.445, "volume": 54850.0}, {"date": "2018-03-01", "close": 6.395, "volume": 60454.0}, {"date": "2018-03-02", "close": 6.44, "volume": 63924.0}, {"date": "2018-03-05", "close": 6.402, "volume": 29410.0}, {"date": "2018-03-06", "close": 6.38, "volume": 41508.0}, {"date": "2018-03-07", "close": 6.4, "volume": 59884.0}, {"date": "2018-03-08", "close": 6.4, "volume": 28872.0}, {"date": "2018-03-09", "close": 6.42, "volume": 36016.0}, {"date": "2018-03-12", "close": 6.325, "volume": 39098.0}, {"date": "2018-03-13", "close": 6.09, "volume": 91138.0}, {"date": "2018-03-14", "close": 6.1, "volume": 59708.0}, {"date": "2018-03-15", "close": 6.05, "volume": 30722.0}, {"date": "2018-03-16", "close": 6.0725, "volume": 67156.0}, {"date": "2018-03-19", "close": 5.91, "volume": 56596.0}, {"date": "2018-03-20", "close": 5.6, "volume": 79746.0}, {"date": "2018-03-21", "close": 5.3, "volume": 132492.0}, {"date": "2018-03-22", "close": 5.135, "volume": 82342.0}, {"date": "2018-03-23", "close": 5.04, "volume": 86930.0}, {"date": "2018-03-26", "close": 5.2, "volume": 55216.0}, {"date": "2018-03-27", "close": 5.875, "volume": 74090.0}, {"date": "2018-03-28", "close": 5.71, "volume": 41518.0}, {"date": "2018-03-29", "close": 5.52, "volume": 48926.0}, {"date": "2018-04-02", "close": 5.61, "volume": 75188.0}, {"date": "2018-04-03", "close": 5.635, "volume": 87326.0}, {"date": "2018-04-04", "close": 6.075, "volume": 167214.0}, {"date": "2018-04-05", "close": 6.34, "volume": 127332.0}, {"date": "2018-04-06", "close": 6.5, "volume": 126508.0}, {"date": "2018-04-09", "close": 6.51, "volume": 110786.0}, {"date": "2018-04-10", "close": 6.51, "volume": 107464.0}, {"date": "2018-04-11", "close": 6.5, "volume": 122994.0}, {"date": "2018-04-12", "close": 6.44, "volume": 81722.0}, {"date": "2018-04-13", "close": 6.055, "volume": 77120.0}, {"date": "2018-04-16", "close": 5.925, "volume": 78794.0}, {"date": "2018-04-17", "close": 5.875, "volume": 53256.0}, {"date": "2018-04-18", "close": 6.495, "volume": 62204.0}, {"date": "2018-04-19", "close": 7.0, "volume": 173380.0}, {"date": "2018-04-20", "close": 6.9, "volume": 132660.0}, {"date": "2018-04-23", "close": 6.805, "volume": 32736.0}, {"date": "2018-04-24", "close": 6.69, "volume": 50106.0}, {"date": "2018-04-25", "close": 6.865, "volume": 51482.0}, {"date": "2018-04-26", "close": 7.0, "volume": 62432.0}, {"date": "2018-04-27", "close": 6.975, "volume": 31364.0}, {"date": "2018-04-30", "close": 6.845, "volume": 64262.0}, {"date": "2018-05-01", "close": 6.88, "volume": 47278.0}, {"date": "2018-05-02", "close": 6.85, "volume": 35182.0}, {"date": "2018-05-03", "close": 6.75, "volume": 26024.0}, {"date": "2018-05-04", "close": 6.725, "volume": 22194.0}, {"date": "2018-05-07", "close": 6.65, "volume": 32040.0}, {"date": "2018-05-08", "close": 6.515, "volume": 56934.0}, {"date": "2018-05-09", "close": 6.375, "volume": 86382.0}, {"date": "2018-05-10", "close": 6.505, "volume": 39224.0}, {"date": "2018-05-11", "close": 6.7, "volume": 47720.0}, {"date": "2018-05-14", "close": 6.6, "volume": 47202.0}, {"date": "2018-05-15", "close": 7.38, "volume": 280494.0}, {"date": "2018-05-16", "close": 8.545, "volume": 407020.0}, {"date": "2018-05-17", "close": 8.68, "volume": 272406.0}, {"date": "2018-05-18", "close": 9.0, "volume": 105488.0}, {"date": "2018-05-21", "close": 9.275, "volume": 275766.0}, {"date": "2018-05-22", "close": 7.695, "volume": 470904.0}, {"date": "2018-05-23", "close": 8.85, "volume": 385986.0}, {"date": "2018-05-24", "close": 8.77, "volume": 144566.0}, {"date": "2018-05-25", "close": 8.615, "volume": 169482.0}, {"date": "2018-05-29", "close": 7.975, "volume": 139968.0}, {"date": "2018-05-30", "close": 8.34, "volume": 70560.0}, {"date": "2018-05-31", "close": 8.48, "volume": 54682.0}, {"date": "2018-06-01", "close": 8.47, "volume": 52924.0}, {"date": "2018-06-04", "close": 7.885, "volume": 249196.0}, {"date": "2018-06-05", "close": 7.8, "volume": 154922.0}, {"date": "2018-06-06", "close": 7.875, "volume": 89924.0}, {"date": "2018-06-07", "close": 7.8825, "volume": 106324.0}, {"date": "2018-06-08", "close": 7.665, "volume": 173350.0}, {"date": "2018-06-11", "close": 7.11, "volume": 347004.0}, {"date": "2018-06-12", "close": 7.28, "volume": 109142.0}, {"date": "2018-06-13", "close": 7.2401, "volume": 63518.0}, {"date": "2018-06-14", "close": 7.095, "volume": 91192.0}, {"date": "2018-06-15", "close": 7.1875, "volume": 68594.0}, {"date": "2018-06-18", "close": 6.585, "volume": 208504.0}, {"date": "2018-06-19", "close": 6.58, "volume": 165122.0}, {"date": "2018-06-20", "close": 6.57, "volume": 127410.0}, {"date": "2018-06-21", "close": 6.305, "volume": 218854.0}, {"date": "2018-06-22", "close": 6.395, "volume": 85676.0}, {"date": "2018-06-25", "close": 6.305, "volume": 87620.0}, {"date": "2018-06-26", "close": 6.2855, "volume": 124600.0}, {"date": "2018-06-27", "close": 6.085, "volume": 116794.0}, {"date": "2018-06-28", "close": 5.8, "volume": 121506.0}, {"date": "2018-06-29", "close": 5.66, "volume": 162380.0}, {"date": "2018-07-02", "close": 5.765, "volume": 71594.0}, {"date": "2018-07-03", "close": 5.89, "volume": 43120.0}, {"date": "2018-07-05", "close": 5.76, "volume": 50386.0}, {"date": "2018-07-06", "close": 5.485, "volume": 195108.0}, {"date": "2018-07-09", "close": 5.45, "volume": 197590.0}, {"date": "2018-07-10", "close": 5.49, "volume": 76562.0}, {"date": "2018-07-11", "close": 5.45, "volume": 92922.0}, {"date": "2018-07-12", "close": 5.555, "volume": 63082.0}, {"date": "2018-07-13", "close": 5.5585, "volume": 55130.0}, {"date": "2018-07-16", "close": 5.57, "volume": 59708.0}, {"date": "2018-07-17", "close": 5.575, "volume": 60552.0}, {"date": "2018-07-18", "close": 6.075, "volume": 169316.0}, {"date": "2018-07-19", "close": 6.55, "volume": 333178.0}, {"date": "2018-07-20", "close": 6.945, "volume": 309596.0}, {"date": "2018-07-23", "close": 7.32, "volume": 324302.0}, {"date": "2018-07-24", "close": 7.14, "volume": 338062.0}, {"date": "2018-07-25", "close": 7.275, "volume": 169460.0}, {"date": "2018-07-26", "close": 7.295, "volume": 232370.0}, {"date": "2018-07-27", "close": 7.375, "volume": 152236.0}, {"date": "2018-07-30", "close": 6.655, "volume": 254098.0}, {"date": "2018-07-31", "close": 7.085, "volume": 244494.0}, {"date": "2018-08-01", "close": 7.15, "volume": 192496.0}, {"date": "2018-08-02", "close": 7.175, "volume": 130912.0}, {"date": "2018-08-03", "close": 7.22, "volume": 119768.0}, {"date": "2018-08-06", "close": 7.5, "volume": 342018.0}, {"date": "2018-08-07", "close": 7.95, "volume": 254352.0}, {"date": "2018-08-08", "close": 8.065, "volume": 255820.0}, {"date": "2018-08-09", "close": 8.325, "volume": 285826.0}, {"date": "2018-08-10", "close": 8.53, "volume": 399522.0}, {"date": "2018-08-13", "close": 8.535, "volume": 487710.0}, {"date": "2018-08-14", "close": 8.5, "volume": 310052.0}, {"date": "2018-08-15", "close": 8.025, "volume": 237482.0}, {"date": "2018-08-16", "close": 8.145, "volume": 360028.0}, {"date": "2018-08-17", "close": 7.95, "volume": 170062.0}, {"date": "2018-08-20", "close": 7.9, "volume": 326292.0}, {"date": "2018-08-21", "close": 7.825, "volume": 212526.0}, {"date": "2018-08-22", "close": 7.975, "volume": 397456.0}, {"date": "2018-08-23", "close": 7.99, "volume": 486548.0}, {"date": "2018-08-24", "close": 7.925, "volume": 592644.0}, {"date": "2018-08-27", "close": 8.04, "volume": 184574.0}, {"date": "2018-08-28", "close": 7.79, "volume": 219594.0}, {"date": "2018-08-29", "close": 7.74, "volume": 112934.0}, {"date": "2018-08-30", "close": 7.98, "volume": 279906.0}, {"date": "2018-08-31", "close": 8.11, "volume": 163064.0}, {"date": "2018-09-04", "close": 7.805, "volume": 346848.0}, {"date": "2018-09-05", "close": 7.965, "volume": 203248.0}, {"date": "2018-09-06", "close": 7.755, "volume": 165596.0}, {"date": "2018-09-07", "close": 7.705, "volume": 198474.0}, {"date": "2018-09-10", "close": 8.075, "volume": 699276.0}, {"date": "2018-09-11", "close": 8.08, "volume": 1279904.0}, {"date": "2018-09-12", "close": 8.21, "volume": 354050.0}, {"date": "2018-09-13", "close": 8.54, "volume": 443954.0}, {"date": "2018-09-14", "close": 8.685, "volume": 401826.0}, {"date": "2018-09-17", "close": 8.885, "volume": 730384.0}, {"date": "2018-09-18", "close": 8.985, "volume": 639684.0}, {"date": "2018-09-19", "close": 9.26, "volume": 874754.0}, {"date": "2018-09-20", "close": 9.53, "volume": 874224.0}, {"date": "2018-09-21", "close": 9.555, "volume": 3131706.0}, {"date": "2018-09-24", "close": 9.195, "volume": 570036.0}, {"date": "2018-09-25", "close": 9.195, "volume": 219442.0}, {"date": "2018-09-26", "close": 9.07, "volume": 88200.0}, {"date": "2018-09-27", "close": 9.195, "volume": 97330.0}, {"date": "2018-09-28", "close": 9.195, "volume": 254428.0}, {"date": "2018-10-01", "close": 7.935, "volume": 664174.0}, {"date": "2018-10-02", "close": 8.425, "volume": 283700.0}, {"date": "2018-10-03", "close": 8.0, "volume": 494366.0}, {"date": "2018-10-04", "close": 8.05, "volume": 336402.0}, {"date": "2018-10-05", "close": 7.695, "volume": 426798.0}, {"date": "2018-10-08", "close": 7.655, "volume": 428328.0}, {"date": "2018-10-09", "close": 7.375, "volume": 590500.0}, {"date": "2018-10-10", "close": 7.05, "volume": 527926.0}, {"date": "2018-10-11", "close": 6.64, "volume": 865738.0}, {"date": "2018-10-12", "close": 6.385, "volume": 484096.0}, {"date": "2018-10-15", "close": 6.05, "volume": 494066.0}, {"date": "2018-10-16", "close": 6.73, "volume": 824462.0}, {"date": "2018-10-17", "close": 6.415, "volume": 749426.0}, {"date": "2018-10-18", "close": 6.06, "volume": 456312.0}, {"date": "2018-10-19", "close": 6.08, "volume": 461098.0}, {"date": "2018-10-22", "close": 6.25, "volume": 158676.0}, {"date": "2018-10-23", "close": 6.05, "volume": 238038.0}, {"date": "2018-10-24", "close": 5.955, "volume": 357624.0}, {"date": "2018-10-25", "close": 5.6, "volume": 505162.0}, {"date": "2018-10-26", "close": 5.325, "volume": 451872.0}, {"date": "2018-10-29", "close": 5.0, "volume": 434446.0}, {"date": "2018-10-30", "close": 5.0, "volume": 594504.0}, {"date": "2018-10-31", "close": 5.2, "volume": 869176.0}, {"date": "2018-11-01", "close": 5.825, "volume": 397134.0}, {"date": "2018-11-02", "close": 5.825, "volume": 313946.0}, {"date": "2018-11-05", "close": 5.915, "volume": 310610.0}, {"date": "2018-11-06", "close": 6.095, "volume": 647300.0}, {"date": "2018-11-07", "close": 6.115, "volume": 267690.0}, {"date": "2018-11-08", "close": 5.75, "volume": 302844.0}, {"date": "2018-11-09", "close": 5.875, "volume": 191090.0}, {"date": "2018-11-12", "close": 5.92, "volume": 171532.0}, {"date": "2018-11-13", "close": 6.085, "volume": 820700.0}, {"date": "2018-11-14", "close": 5.615, "volume": 370952.0}, {"date": "2018-11-15", "close": 5.725, "volume": 119196.0}, {"date": "2018-11-16", "close": 5.87, "volume": 377954.0}, {"date": "2018-11-19", "close": 5.475, "volume": 122316.0}, {"date": "2018-11-20", "close": 5.195, "volume": 365504.0}, {"date": "2018-11-21", "close": 5.575, "volume": 175380.0}, {"date": "2018-11-23", "close": 5.58, "volume": 37052.0}, {"date": "2018-11-26", "close": 5.33, "volume": 295138.0}, {"date": "2018-11-27", "close": 5.01, "volume": 320652.0}, {"date": "2018-11-28", "close": 5.135, "volume": 300590.0}, {"date": "2018-11-29", "close": 5.33, "volume": 203118.0}, {"date": "2018-11-30", "close": 5.425, "volume": 565234.0}, {"date": "2018-12-03", "close": 5.475, "volume": 218944.0}, {"date": "2018-12-04", "close": 5.06, "volume": 303148.0}, {"date": "2018-12-06", "close": 5.01, "volume": 407544.0}, {"date": "2018-12-07", "close": 4.805, "volume": 313136.0}, {"date": "2018-12-10", "close": 5.025, "volume": 308024.0}, {"date": "2018-12-11", "close": 5.33, "volume": 322182.0}, {"date": "2018-12-12", "close": 5.125, "volume": 151976.0}, {"date": "2018-12-13", "close": 4.78, "volume": 345838.0}, {"date": "2018-12-14", "close": 4.66, "volume": 208638.0}, {"date": "2018-12-17", "close": 4.49, "volume": 235312.0}, {"date": "2018-12-18", "close": 4.41, "volume": 617688.0}, {"date": "2018-12-19", "close": 4.2, "volume": 214030.0}, {"date": "2018-12-20", "close": 4.025, "volume": 392010.0}, {"date": "2018-12-21", "close": 3.91, "volume": 492152.0}, {"date": "2018-12-24", "close": 3.475, "volume": 436166.0}, {"date": "2018-12-26", "close": 3.54, "volume": 676190.0}, {"date": "2018-12-27", "close": 3.54, "volume": 317664.0}, {"date": "2018-12-28", "close": 3.625, "volume": 441508.0}, {"date": "2018-12-31", "close": 3.54, "volume": 260126.0}, {"date": "2019-01-02", "close": 3.585, "volume": 284408.0}, {"date": "2019-01-03", "close": 3.6, "volume": 300706.0}, {"date": "2019-01-04", "close": 3.595, "volume": 414320.0}, {"date": "2019-01-07", "close": 3.63, "volume": 587808.0}, {"date": "2019-01-08", "close": 3.85, "volume": 1114430.0}, {"date": "2019-01-09", "close": 4.4, "volume": 1288030.0}, {"date": "2019-01-10", "close": 4.44, "volume": 1059630.0}, {"date": "2019-01-11", "close": 4.95, "volume": 978958.0}, {"date": "2019-01-14", "close": 4.665, "volume": 875266.0}, {"date": "2019-01-15", "close": 4.96, "volume": 206610.0}, {"date": "2019-01-16", "close": 5.105, "volume": 377852.0}, {"date": "2019-01-17", "close": 5.38, "volume": 442664.0}, {"date": "2019-01-18", "close": 5.225, "volume": 300340.0}, {"date": "2019-01-22", "close": 5.09, "volume": 208650.0}, {"date": "2019-01-23", "close": 4.775, "volume": 318084.0}, {"date": "2019-01-24", "close": 5.105, "volume": 272326.0}, {"date": "2019-01-25", "close": 5.215, "volume": 146166.0}, {"date": "2019-01-28", "close": 5.06, "volume": 274696.0}, {"date": "2019-01-29", "close": 5.26, "volume": 198414.0}, {"date": "2019-01-30", "close": 5.495, "volume": 434826.0}, {"date": "2019-01-31", "close": 5.47, "volume": 346610.0}, {"date": "2019-02-01", "close": 5.475, "volume": 184428.0}, {"date": "2019-02-04", "close": 5.445, "volume": 309872.0}, {"date": "2019-02-05", "close": 5.46, "volume": 224990.0}, {"date": "2019-02-06", "close": 5.47, "volume": 68424.0}, {"date": "2019-02-07", "close": 5.435, "volume": 155290.0}, {"date": "2019-02-08", "close": 5.385, "volume": 220430.0}, {"date": "2019-02-11", "close": 5.395, "volume": 209966.0}, {"date": "2019-02-12", "close": 5.35, "volume": 103176.0}, {"date": "2019-02-13", "close": 5.43, "volume": 121930.0}, {"date": "2019-02-14", "close": 5.475, "volume": 195460.0}, {"date": "2019-02-15", "close": 5.545, "volume": 343438.0}, {"date": "2019-02-19", "close": 5.59, "volume": 234878.0}, {"date": "2019-02-20", "close": 5.72, "volume": 137944.0}, {"date": "2019-02-21", "close": 5.68, "volume": 234148.0}, {"date": "2019-02-22", "close": 5.755, "volume": 224070.0}, {"date": "2019-02-25", "close": 5.66, "volume": 381872.0}, {"date": "2019-02-26", "close": 5.685, "volume": 142772.0}, {"date": "2019-02-27", "close": 5.6, "volume": 207144.0}, {"date": "2019-02-28", "close": 5.625, "volume": 132606.0}, {"date": "2019-03-01", "close": 5.645, "volume": 190462.0}, {"date": "2019-03-04", "close": 5.49, "volume": 253454.0}, {"date": "2019-03-05", "close": 5.455, "volume": 143300.0}, {"date": "2019-03-06", "close": 5.295, "volume": 169494.0}, {"date": "2019-03-07", "close": 5.075, "volume": 243748.0}, {"date": "2019-03-08", "close": 4.945, "volume": 173438.0}, {"date": "2019-03-11", "close": 4.95, "volume": 147648.0}, {"date": "2019-03-12", "close": 5.0, "volume": 178332.0}, {"date": "2019-03-13", "close": 4.985, "volume": 168270.0}, {"date": "2019-03-14", "close": 4.915, "volume": 184700.0}, {"date": "2019-03-15", "close": 5.125, "volume": 373840.0}, {"date": "2019-03-18", "close": 5.32, "volume": 338208.0}, {"date": "2019-03-19", "close": 5.45, "volume": 293428.0}, {"date": "2019-03-20", "close": 5.625, "volume": 271972.0}, {"date": "2019-03-21", "close": 5.74, "volume": 263800.0}, {"date": "2019-03-22", "close": 5.385, "volume": 329778.0}, {"date": "2019-03-25", "close": 5.38, "volume": 204812.0}, {"date": "2019-03-26", "close": 5.33, "volume": 188652.0}, {"date": "2019-03-27", "close": 5.335, "volume": 157866.0}, {"date": "2019-03-28", "close": 5.52, "volume": 185008.0}, {"date": "2019-03-29", "close": 5.435, "volume": 220468.0}, {"date": "2019-04-01", "close": 5.37, "volume": 136832.0}, {"date": "2019-04-02", "close": 5.335, "volume": 126310.0}, {"date": "2019-04-03", "close": 5.245, "volume": 104608.0}, {"date": "2019-04-04", "close": 5.055, "volume": 243782.0}, {"date": "2019-04-05", "close": 5.17, "volume": 126064.0}, {"date": "2019-04-08", "close": 5.05, "volume": 175528.0}, {"date": "2019-04-09", "close": 5.0, "volume": 115034.0}, {"date": "2019-04-10", "close": 5.005, "volume": 105502.0}, {"date": "2019-04-11", "close": 5.125, "volume": 284024.0}, {"date": "2019-04-12", "close": 4.965, "volume": 156156.0}, {"date": "2019-04-15", "close": 4.785, "volume": 212144.0}, {"date": "2019-04-16", "close": 4.91, "volume": 192142.0}, {"date": "2019-04-17", "close": 4.965, "volume": 250994.0}, {"date": "2019-04-18", "close": 5.09, "volume": 115292.0}, {"date": "2019-04-22", "close": 5.2, "volume": 96570.0}, {"date": "2019-04-23", "close": 5.17, "volume": 122470.0}, {"date": "2019-04-24", "close": 5.11, "volume": 121484.0}, {"date": "2019-04-25", "close": 5.05, "volume": 171722.0}, {"date": "2019-04-26", "close": 5.04, "volume": 238052.0}, {"date": "2019-04-29", "close": 5.15, "volume": 204532.0}, {"date": "2019-04-30", "close": 5.45, "volume": 311712.0}, {"date": "2019-05-01", "close": 5.45, "volume": 169650.0}, {"date": "2019-05-02", "close": 5.215, "volume": 408994.0}, {"date": "2019-05-03", "close": 5.25, "volume": 144224.0}, {"date": "2019-05-06", "close": 5.0, "volume": 386714.0}, {"date": "2019-05-07", "close": 4.955, "volume": 401374.0}, {"date": "2019-05-08", "close": 4.855, "volume": 152708.0}, {"date": "2019-05-09", "close": 4.755, "volume": 415600.0}, {"date": "2019-05-10", "close": 4.975, "volume": 303660.0}, {"date": "2019-05-13", "close": 5.11, "volume": 335348.0}, {"date": "2019-05-14", "close": 5.44, "volume": 685774.0}, {"date": "2019-05-15", "close": 5.435, "volume": 470202.0}, {"date": "2019-05-16", "close": 5.65, "volume": 583372.0}, {"date": "2019-05-17", "close": 5.685, "volume": 667242.0}, {"date": "2019-05-20", "close": 5.905, "volume": 601298.0}, {"date": "2019-05-21", "close": 6.25, "volume": 723444.0}, {"date": "2019-05-22", "close": 6.175, "volume": 461114.0}, {"date": "2019-05-23", "close": 5.995, "volume": 554274.0}, {"date": "2019-05-24", "close": 5.535, "volume": 389490.0}, {"date": "2019-05-28", "close": 5.335, "volume": 1986154.0}, {"date": "2019-05-29", "close": 5.19, "volume": 349342.0}, {"date": "2019-05-30", "close": 5.09, "volume": 254752.0}, {"date": "2019-05-31", "close": 5.1, "volume": 394264.0}, {"date": "2019-06-03", "close": 5.03, "volume": 460328.0}, {"date": "2019-06-04", "close": 5.055, "volume": 537978.0}, {"date": "2019-06-05", "close": 5.6, "volume": 599676.0}, {"date": "2019-06-06", "close": 5.52, "volume": 545930.0}, {"date": "2019-06-07", "close": 5.835, "volume": 339994.0}, {"date": "2019-06-10", "close": 5.595, "volume": 681728.0}, {"date": "2019-06-11", "close": 5.28, "volume": 415128.0}, {"date": "2019-06-12", "close": 5.225, "volume": 291472.0}, {"date": "2019-06-13", "close": 5.395, "volume": 283824.0}, {"date": "2019-06-14", "close": 5.185, "volume": 286330.0}, {"date": "2019-06-17", "close": 5.25, "volume": 319468.0}, {"date": "2019-06-18", "close": 5.405, "volume": 371238.0}, {"date": "2019-06-19", "close": 5.6, "volume": 367290.0}, {"date": "2019-06-20", "close": 5.735, "volume": 399598.0}, {"date": "2019-06-21", "close": 5.58, "volume": 264982.0}, {"date": "2019-06-24", "close": 5.57, "volume": 395572.0}, {"date": "2019-06-25", "close": 5.385, "volume": 374860.0}, {"date": "2019-06-26", "close": 5.125, "volume": 395182.0}, {"date": "2019-06-27", "close": 5.325, "volume": 344602.0}, {"date": "2019-06-28", "close": 5.565, "volume": 4405016.0}, {"date": "2019-07-01", "close": 5.41, "volume": 985022.0}, {"date": "2019-07-02", "close": 5.435, "volume": 246108.0}, {"date": "2019-07-03", "close": 5.285, "volume": 225752.0}, {"date": "2019-07-05", "close": 5.2, "volume": 398776.0}, {"date": "2019-07-08", "close": 5.25, "volume": 216524.0}, {"date": "2019-07-09", "close": 5.345, "volume": 381884.0}, {"date": "2019-07-10", "close": 5.185, "volume": 289002.0}, {"date": "2019-07-11", "close": 5.33, "volume": 312116.0}, {"date": "2019-07-12", "close": 5.29, "volume": 261944.0}, {"date": "2019-07-15", "close": 5.165, "volume": 216912.0}, {"date": "2019-07-16", "close": 5.385, "volume": 292820.0}, {"date": "2019-07-17", "close": 5.485, "volume": 459572.0}, {"date": "2019-07-18", "close": 5.57, "volume": 338274.0}, {"date": "2019-07-19", "close": 5.575, "volume": 261072.0}, {"date": "2019-07-22", "close": 5.58, "volume": 316546.0}, {"date": "2019-07-23", "close": 5.255, "volume": 592234.0}, {"date": "2019-07-24", "close": 5.235, "volume": 215112.0}, {"date": "2019-07-25", "close": 5.045, "volume": 312900.0}, {"date": "2019-07-26", "close": 5.21, "volume": 193740.0}, {"date": "2019-07-29", "close": 5.2, "volume": 225662.0}, {"date": "2019-07-30", "close": 5.435, "volume": 333956.0}, {"date": "2019-07-31", "close": 5.285, "volume": 390972.0}, {"date": "2019-08-01", "close": 5.22, "volume": 255388.0}, {"date": "2019-08-02", "close": 5.265, "volume": 147334.0}, {"date": "2019-08-05", "close": 5.14, "volume": 482748.0}, {"date": "2019-08-06", "close": 5.03, "volume": 248070.0}, {"date": "2019-08-07", "close": 5.08, "volume": 181358.0}, {"date": "2019-08-08", "close": 4.945, "volume": 668114.0}, {"date": "2019-08-09", "close": 4.58, "volume": 558454.0}, {"date": "2019-08-12", "close": 4.5, "volume": 288352.0}, {"date": "2019-08-13", "close": 4.77, "volume": 267490.0}, {"date": "2019-08-14", "close": 4.665, "volume": 458018.0}, {"date": "2019-08-15", "close": 4.5, "volume": 233766.0}, {"date": "2019-08-16", "close": 4.67, "volume": 333630.0}, {"date": "2019-08-19", "close": 4.795, "volume": 251410.0}, {"date": "2019-08-20", "close": 4.705, "volume": 196926.0}, {"date": "2019-08-21", "close": 4.62, "volume": 196298.0}, {"date": "2019-08-22", "close": 4.4, "volume": 418308.0}, {"date": "2019-08-23", "close": 4.24, "volume": 562870.0}, {"date": "2019-08-26", "close": 4.165, "volume": 353266.0}, {"date": "2019-08-27", "close": 4.055, "volume": 280650.0}, {"date": "2019-08-28", "close": 4.08, "volume": 280522.0}, {"date": "2019-08-29", "close": 4.265, "volume": 435120.0}, {"date": "2019-08-30", "close": 4.35, "volume": 657216.0}, {"date": "2019-09-03", "close": 4.195, "volume": 212962.0}, {"date": "2019-09-04", "close": 4.215, "volume": 257298.0}, {"date": "2019-09-05", "close": 4.185, "volume": 354964.0}, {"date": "2019-09-06", "close": 4.215, "volume": 234442.0}, {"date": "2019-09-09", "close": 4.08, "volume": 411320.0}, {"date": "2019-09-10", "close": 4.195, "volume": 242690.0}, {"date": "2019-09-11", "close": 4.665, "volume": 643322.0}, {"date": "2019-09-12", "close": 4.455, "volume": 302744.0}, {"date": "2019-09-13", "close": 4.47, "volume": 291102.0}, {"date": "2019-09-16", "close": 4.405, "volume": 253414.0}, {"date": "2019-09-17", "close": 4.335, "volume": 201266.0}, {"date": "2019-09-18", "close": 4.06, "volume": 603776.0}, {"date": "2019-09-19", "close": 4.235, "volume": 433670.0}, {"date": "2019-09-20", "close": 4.17, "volume": 1578382.0}, {"date": "2019-09-23", "close": 4.185, "volume": 454548.0}, {"date": "2019-09-24", "close": 4.055, "volume": 340522.0}, {"date": "2019-09-25", "close": 4.115, "volume": 555596.0}, {"date": "2019-09-26", "close": 4.07, "volume": 246288.0}, {"date": "2019-09-27", "close": 4.09, "volume": 143436.0}, {"date": "2019-09-30", "close": 4.19, "volume": 265368.0}, {"date": "2019-10-01", "close": 4.095, "volume": 238396.0}, {"date": "2019-10-02", "close": 4.125, "volume": 175922.0}, {"date": "2019-10-03", "close": 3.94, "volume": 330068.0}, {"date": "2019-10-04", "close": 4.085, "volume": 175850.0}, {"date": "2019-10-07", "close": 4.125, "volume": 230462.0}, {"date": "2019-10-08", "close": 4.225, "volume": 227408.0}, {"date": "2019-10-09", "close": 4.245, "volume": 273098.0}, {"date": "2019-10-10", "close": 4.215, "volume": 169746.0}, {"date": "2019-10-11", "close": 4.22, "volume": 269102.0}, {"date": "2019-10-14", "close": 4.28, "volume": 118188.0}, {"date": "2019-10-15", "close": 4.215, "volume": 169366.0}, {"date": "2019-10-16", "close": 4.215, "volume": 164734.0}, {"date": "2019-10-17", "close": 4.055, "volume": 244358.0}, {"date": "2019-10-18", "close": 4.18, "volume": 250838.0}, {"date": "2019-10-21", "close": 4.275, "volume": 154816.0}, {"date": "2019-10-22", "close": 4.28, "volume": 169786.0}, {"date": "2019-10-23", "close": 4.29, "volume": 256942.0}, {"date": "2019-10-24", "close": 4.325, "volume": 190570.0}, {"date": "2019-10-25", "close": 4.35, "volume": 243670.0}, {"date": "2019-10-28", "close": 4.485, "volume": 189956.0}, {"date": "2019-10-29", "close": 4.375, "volume": 152310.0}, {"date": "2019-10-30", "close": 4.49, "volume": 185002.0}, {"date": "2019-10-31", "close": 4.485, "volume": 216844.0}, {"date": "2019-11-01", "close": 4.515, "volume": 201704.0}, {"date": "2019-11-04", "close": 4.685, "volume": 214822.0}, {"date": "2019-11-05", "close": 4.71, "volume": 294022.0}, {"date": "2019-11-06", "close": 4.66, "volume": 198000.0}, {"date": "2019-11-07", "close": 4.71, "volume": 424806.0}, {"date": "2019-11-08", "close": 4.795, "volume": 554858.0}, {"date": "2019-11-11", "close": 4.925, "volume": 317586.0}, {"date": "2019-11-12", "close": 4.975, "volume": 324970.0}, {"date": "2019-11-13", "close": 5.03, "volume": 477512.0}, {"date": "2019-11-14", "close": 4.975, "volume": 493896.0}, {"date": "2019-11-15", "close": 4.835, "volume": 474284.0}, {"date": "2019-11-18", "close": 4.945, "volume": 305850.0}, {"date": "2019-11-19", "close": 4.9, "volume": 252556.0}, {"date": "2019-11-20", "close": 4.915, "volume": 433328.0}, {"date": "2019-11-21", "close": 4.9, "volume": 378038.0}, {"date": "2019-11-22", "close": 4.97, "volume": 476728.0}, {"date": "2019-11-25", "close": 5.205, "volume": 559976.0}, {"date": "2019-11-26", "close": 5.23, "volume": 398372.0}, {"date": "2019-11-27", "close": 5.4, "volume": 462668.0}, {"date": "2019-11-29", "close": 5.475, "volume": 264106.0}, {"date": "2019-12-02", "close": 5.53, "volume": 541544.0}, {"date": "2019-12-03", "close": 5.57, "volume": 422744.0}, {"date": "2019-12-04", "close": 5.55, "volume": 363742.0}, {"date": "2019-12-05", "close": 5.475, "volume": 424888.0}, {"date": "2019-12-06", "close": 5.785, "volume": 419812.0}, {"date": "2019-12-09", "close": 5.645, "volume": 357028.0}, {"date": "2019-12-10", "close": 5.715, "volume": 231010.0}, {"date": "2019-12-11", "close": 5.76, "volume": 242566.0}, {"date": "2019-12-12", "close": 5.91, "volume": 402112.0}, {"date": "2019-12-13", "close": 5.995, "volume": 359950.0}, {"date": "2019-12-16", "close": 5.78, "volume": 463312.0}, {"date": "2019-12-17", "close": 5.855, "volume": 257068.0}, {"date": "2019-12-18", "close": 5.805, "volume": 256918.0}, {"date": "2019-12-19", "close": 5.815, "volume": 173524.0}, {"date": "2019-12-20", "close": 5.855, "volume": 1621270.0}, {"date": "2019-12-23", "close": 5.975, "volume": 389530.0}, {"date": "2019-12-24", "close": 6.025, "volume": 167628.0}, {"date": "2019-12-26", "close": 5.925, "volume": 259922.0}, {"date": "2019-12-27", "close": 5.955, "volume": 208566.0}, {"date": "2019-12-30", "close": 5.805, "volume": 494558.0}, {"date": "2019-12-31", "close": 5.665, "volume": 495580.0}, {"date": "2020-01-02", "close": 5.55, "volume": 340490.0}, {"date": "2020-01-03", "close": 5.535, "volume": 233876.0}, {"date": "2020-01-06", "close": 5.43, "volume": 253682.0}, {"date": "2020-01-07", "close": 5.23, "volume": 340568.0}, {"date": "2020-01-08", "close": 5.11, "volume": 253806.0}, {"date": "2020-01-09", "close": 5.1, "volume": 224504.0}, {"date": "2020-01-10", "close": 5.09, "volume": 239412.0}, {"date": "2020-01-13", "close": 5.225, "volume": 234656.0}, {"date": "2020-01-14", "close": 5.335, "volume": 292132.0}, {"date": "2020-01-15", "close": 5.37, "volume": 209706.0}, {"date": "2020-01-16", "close": 5.44, "volume": 299880.0}, {"date": "2020-01-17", "close": 5.415, "volume": 184894.0}, {"date": "2020-01-21", "close": 5.34, "volume": 225170.0}, {"date": "2020-01-22", "close": 5.49, "volume": 350474.0}, {"date": "2020-01-23", "close": 5.64, "volume": 247318.0}, {"date": "2020-01-24", "close": 5.68, "volume": 368734.0}, {"date": "2020-01-27", "close": 5.66, "volume": 346674.0}, {"date": "2020-01-28", "close": 5.78, "volume": 206648.0}, {"date": "2020-01-29", "close": 5.765, "volume": 208016.0}, {"date": "2020-01-30", "close": 5.66, "volume": 165162.0}, {"date": "2020-01-31", "close": 5.52, "volume": 227486.0}, {"date": "2020-02-03", "close": 5.5, "volume": 307398.0}, {"date": "2020-02-04", "close": 5.545, "volume": 354190.0}, {"date": "2020-02-05", "close": 5.685, "volume": 369674.0}, {"date": "2020-02-06", "close": 5.865, "volume": 422372.0}, {"date": "2020-02-07", "close": 5.81, "volume": 202980.0}, {"date": "2020-02-10", "close": 5.565, "volume": 262442.0}, {"date": "2020-02-11", "close": 5.635, "volume": 239336.0}, {"date": "2020-02-12", "close": 5.825, "volume": 241674.0}, {"date": "2020-02-13", "close": 5.775, "volume": 282776.0}, {"date": "2020-02-14", "close": 5.66, "volume": 176530.0}, {"date": "2020-02-18", "close": 5.615, "volume": 294290.0}, {"date": "2020-02-19", "close": 5.685, "volume": 205684.0}, {"date": "2020-02-20", "close": 5.705, "volume": 199820.0}, {"date": "2020-02-21", "close": 5.735, "volume": 242982.0}, {"date": "2020-02-24", "close": 5.58, "volume": 376820.0}, {"date": "2020-02-25", "close": 5.45, "volume": 368710.0}, {"date": "2020-02-26", "close": 5.435, "volume": 271068.0}, {"date": "2020-02-27", "close": 5.0, "volume": 550040.0}, {"date": "2020-02-28", "close": 4.78, "volume": 870202.0}, {"date": "2020-03-02", "close": 4.96, "volume": 400098.0}, {"date": "2020-03-03", "close": 4.895, "volume": 535448.0}, {"date": "2020-03-04", "close": 4.99, "volume": 396776.0}, {"date": "2020-03-05", "close": 4.745, "volume": 364196.0}, {"date": "2020-03-06", "close": 4.58, "volume": 458290.0}, {"date": "2020-03-09", "close": 4.23, "volume": 519390.0}, {"date": "2020-03-10", "close": 4.405, "volume": 636250.0}, {"date": "2020-03-11", "close": 4.295, "volume": 464852.0}, {"date": "2020-03-12", "close": 4.525, "volume": 747044.0}, {"date": "2020-03-13", "close": 5.11, "volume": 735690.0}, {"date": "2020-03-16", "close": 4.52, "volume": 848078.0}, {"date": "2020-03-17", "close": 4.75, "volume": 657696.0}, {"date": "2020-03-18", "close": 3.505, "volume": 845302.0}, {"date": "2020-03-19", "close": 3.7, "volume": 963822.0}, {"date": "2020-03-20", "close": 3.665, "volume": 504852.0}, {"date": "2020-03-23", "close": 3.625, "volume": 477250.0}, {"date": "2020-03-24", "close": 4.12, "volume": 729066.0}, {"date": "2020-03-25", "close": 4.125, "volume": 620708.0}, {"date": "2020-03-26", "close": 4.32, "volume": 551666.0}, {"date": "2020-03-27", "close": 4.075, "volume": 330970.0}, {"date": "2020-03-30", "close": 4.125, "volume": 986694.0}, {"date": "2020-03-31", "close": 4.23, "volume": 789166.0}, {"date": "2020-04-01", "close": 3.89, "volume": 520116.0}, {"date": "2020-04-02", "close": 3.82, "volume": 535056.0}, {"date": "2020-04-03", "close": 3.545, "volume": 590958.0}, {"date": "2020-04-06", "close": 3.755, "volume": 604166.0}, {"date": "2020-04-07", "close": 3.97, "volume": 914394.0}, {"date": "2020-04-08", "close": 4.07, "volume": 585326.0}, {"date": "2020-04-09", "close": 4.125, "volume": 681236.0}, {"date": "2020-04-13", "close": 3.93, "volume": 600142.0}, {"date": "2020-04-14", "close": 4.165, "volume": 845292.0}, {"date": "2020-04-15", "close": 4.02, "volume": 470316.0}, {"date": "2020-04-16", "close": 3.88, "volume": 472270.0}, {"date": "2020-04-17", "close": 4.095, "volume": 714570.0}, {"date": "2020-04-20", "close": 4.1, "volume": 488138.0}, {"date": "2020-04-21", "close": 4.125, "volume": 673614.0}, {"date": "2020-04-22", "close": 4.185, "volume": 408882.0}, {"date": "2020-04-23", "close": 4.205, "volume": 364328.0}, {"date": "2020-04-24", "close": 4.23, "volume": 318870.0}, {"date": "2020-04-27", "close": 4.415, "volume": 442776.0}, {"date": "2020-04-28", "close": 4.515, "volume": 375620.0}, {"date": "2020-04-29", "close": 4.765, "volume": 459982.0}, {"date": "2020-04-30", "close": 4.59, "volume": 361652.0}, {"date": "2020-05-01", "close": 4.42, "volume": 413332.0}, {"date": "2020-05-04", "close": 4.37, "volume": 298502.0}, {"date": "2020-05-05", "close": 4.5, "volume": 485312.0}, {"date": "2020-05-06", "close": 4.49, "volume": 390992.0}, {"date": "2020-05-07", "close": 4.42, "volume": 363274.0}, {"date": "2020-05-08", "close": 4.435, "volume": 353604.0}, {"date": "2020-05-11", "close": 4.545, "volume": 357972.0}, {"date": "2020-05-12", "close": 4.44, "volume": 406374.0}, {"date": "2020-05-13", "close": 4.26, "volume": 485894.0}, {"date": "2020-05-14", "close": 4.2, "volume": 361258.0}, {"date": "2020-05-15", "close": 4.19, "volume": 352138.0}, {"date": "2020-05-18", "close": 4.505, "volume": 602216.0}, {"date": "2020-05-19", "close": 4.455, "volume": 332014.0}, {"date": "2020-05-20", "close": 4.62, "volume": 357568.0}, {"date": "2020-05-21", "close": 4.495, "volume": 319158.0}, {"date": "2020-05-22", "close": 4.62, "volume": 455486.0}, {"date": "2020-05-26", "close": 4.685, "volume": 523696.0}, {"date": "2020-05-27", "close": 5.05, "volume": 1083554.0}, {"date": "2020-05-28", "close": 5.065, "volume": 744762.0}, {"date": "2020-05-29", "close": 5.345, "volume": 937362.0}, {"date": "2020-06-01", "close": 5.235, "volume": 772030.0}, {"date": "2020-06-02", "close": 5.4, "volume": 634182.0}, {"date": "2020-06-03", "close": 5.86, "volume": 1065494.0}, {"date": "2020-06-04", "close": 5.9625, "volume": 712632.0}, {"date": "2020-06-05", "close": 5.8325, "volume": 984378.0}, {"date": "2020-06-08", "close": 6.08, "volume": 856542.0}, {"date": "2020-06-09", "close": 5.96, "volume": 315292.0}, {"date": "2020-06-10", "close": 5.84, "volume": 341598.0}, {"date": "2020-06-11", "close": 5.7775, "volume": 775354.0}, {"date": "2020-06-12", "close": 5.825, "volume": 584192.0}, {"date": "2020-06-15", "close": 5.99, "volume": 578378.0}, {"date": "2020-06-16", "close": 6.035, "volume": 491872.0}, {"date": "2020-06-17", "close": 5.975, "volume": 507246.0}, {"date": "2020-06-18", "close": 6.27, "volume": 1051044.0}, {"date": "2020-06-19", "close": 6.51, "volume": 1660406.0}, {"date": "2020-06-22", "close": 7.325, "volume": 2094060.0}, {"date": "2020-06-23", "close": 7.865, "volume": 2302906.0}, {"date": "2020-06-24", "close": 7.775, "volume": 1337156.0}, {"date": "2020-06-25", "close": 8.075, "volume": 1282446.0}, {"date": "2020-06-26", "close": 8.465, "volume": 3455864.0}, {"date": "2020-06-29", "close": 8.575, "volume": 1250766.0}, {"date": "2020-06-30", "close": 8.525, "volume": 1129396.0}, {"date": "2020-07-01", "close": 8.0325, "volume": 1227570.0}, {"date": "2020-07-02", "close": 8.37, "volume": 767540.0}, {"date": "2020-07-06", "close": 8.54, "volume": 731298.0}, {"date": "2020-07-07", "close": 8.38, "volume": 647516.0}, {"date": "2020-07-08", "close": 8.395, "volume": 648142.0}, {"date": "2020-07-09", "close": 8.365, "volume": 504108.0}, {"date": "2020-07-10", "close": 8.125, "volume": 877882.0}, {"date": "2020-07-13", "close": 7.59, "volume": 658552.0}, {"date": "2020-07-14", "close": 7.89, "volume": 456568.0}, {"date": "2020-07-15", "close": 8.235, "volume": 586750.0}, {"date": "2020-07-16", "close": 8.22, "volume": 529262.0}, {"date": "2020-07-17", "close": 8.425, "volume": 403132.0}, {"date": "2020-07-20", "close": 8.835, "volume": 1736328.0}, {"date": "2020-07-21", "close": 9.405, "volume": 1489780.0}, {"date": "2020-07-22", "close": 10.055, "volume": 1631088.0}, {"date": "2020-07-23", "close": 10.445, "volume": 1152318.0}, {"date": "2020-07-24", "close": 9.295, "volume": 1860708.0}, {"date": "2020-07-27", "close": 9.64, "volume": 596382.0}, {"date": "2020-07-28", "close": 9.535, "volume": 560478.0}, {"date": "2020-07-29", "close": 10.165, "volume": 763514.0}, {"date": "2020-07-30", "close": 10.305, "volume": 543050.0}, {"date": "2020-07-31", "close": 9.935, "volume": 561368.0}, {"date": "2020-08-03", "close": 10.02, "volume": 723780.0}, {"date": "2020-08-04", "close": 11.415, "volume": 1768710.0}, {"date": "2020-08-05", "close": 12.075, "volume": 1710096.0}, {"date": "2020-08-06", "close": 13.25, "volume": 2178956.0}, {"date": "2020-08-07", "close": 14.56, "volume": 2371652.0}, {"date": "2020-08-10", "close": 14.66, "volume": 4144772.0}, {"date": "2020-08-11", "close": 14.995, "volume": 1906562.0}, {"date": "2020-08-12", "close": 15.455, "volume": 3006380.0}, {"date": "2020-08-13", "close": 16.795, "volume": 3737736.0}, {"date": "2020-08-14", "close": 17.145, "volume": 4128036.0}, {"date": "2020-08-17", "close": 16.77, "volume": 4412674.0}, {"date": "2020-08-18", "close": 18.75, "volume": 3738980.0}, {"date": "2020-08-19", "close": 20.335, "volume": 6895918.0}, {"date": "2020-08-20", "close": 20.945, "volume": 4603920.0}, {"date": "2020-08-21", "close": 20.265, "volume": 4125402.0}, {"date": "2020-08-24", "close": 18.65, "volume": 3400536.0}, {"date": "2020-08-25", "close": 20.505, "volume": 2702182.0}, {"date": "2020-08-26", "close": 20.37, "volume": 1880666.0}, {"date": "2020-08-27", "close": 20.38, "volume": 2178272.0}, {"date": "2020-08-28", "close": 20.485, "volume": 1323100.0}, {"date": "2020-08-31", "close": 22.24, "volume": 3077910.0}, {"date": "2020-09-01", "close": 22.7325, "volume": 2227228.0}, {"date": "2020-09-02", "close": 22.45, "volume": 2313032.0}, {"date": "2020-09-03", "close": 19.505, "volume": 2725214.0}, {"date": "2020-09-04", "close": 19.31, "volume": 2493974.0}, {"date": "2020-09-08", "close": 19.855, "volume": 2075580.0}, {"date": "2020-09-09", "close": 21.95, "volume": 1783486.0}, {"date": "2020-09-10", "close": 21.58, "volume": 1926942.0}, {"date": "2020-09-11", "close": 21.105, "volume": 1231902.0}, {"date": "2020-09-14", "close": 20.98, "volume": 994144.0}, {"date": "2020-09-15", "close": 20.845, "volume": 1259256.0}, {"date": "2020-09-16", "close": 20.815, "volume": 1537778.0}, {"date": "2020-09-17", "close": 20.12, "volume": 1484274.0}, {"date": "2020-09-18", "close": 19.525, "volume": 2031510.0}, {"date": "2020-09-21", "close": 19.745, "volume": 1459718.0}, {"date": "2020-09-22", "close": 20.16, "volume": 1369372.0}, {"date": "2020-09-23", "close": 18.52, "volume": 1218108.0}, {"date": "2020-09-24", "close": 19.18, "volume": 1332262.0}, {"date": "2020-09-25", "close": 19.7, "volume": 963594.0}, {"date": "2020-09-28", "close": 20.935, "volume": 2237370.0}, {"date": "2020-09-29", "close": 21.025, "volume": 1095540.0}, {"date": "2020-09-30", "close": 20.17, "volume": 1598238.0}, {"date": "2020-10-01", "close": 22.82, "volume": 3592044.0}, {"date": "2020-10-02", "close": 21.865, "volume": 2570566.0}, {"date": "2020-10-05", "close": 25.34, "volume": 4389932.0}, {"date": "2020-10-06", "close": 25.575, "volume": 2392306.0}, {"date": "2020-10-07", "close": 26.68, "volume": 2616600.0}, {"date": "2020-10-08", "close": 27.02, "volume": 1517666.0}, {"date": "2020-10-09", "close": 29.495, "volume": 2131904.0}, {"date": "2020-10-12", "close": 29.445, "volume": 1639714.0}, {"date": "2020-10-13", "close": 29.72, "volume": 950170.0}, {"date": "2020-10-14", "close": 29.635, "volume": 1201790.0}, {"date": "2020-10-15", "close": 30.545, "volume": 1196616.0}, {"date": "2020-10-16", "close": 28.485, "volume": 1662032.0}, {"date": "2020-10-19", "close": 28.625, "volume": 1115014.0}, {"date": "2020-10-20", "close": 27.57, "volume": 1137492.0}, {"date": "2020-10-21", "close": 24.03, "volume": 3028780.0}, {"date": "2020-10-22", "close": 22.47, "volume": 3001806.0}, {"date": "2020-10-23", "close": 22.11, "volume": 1747694.0}, {"date": "2020-10-26", "close": 20.765, "volume": 1338076.0}, {"date": "2020-10-27", "close": 23.75, "volume": 3887924.0}, {"date": "2020-10-28", "close": 22.835, "volume": 1633026.0}, {"date": "2020-10-29", "close": 24.05, "volume": 1608984.0}, {"date": "2020-10-30", "close": 21.195, "volume": 2316904.0}, {"date": "2020-11-02", "close": 20.765, "volume": 1309212.0}, {"date": "2020-11-03", "close": 21.605, "volume": 1025696.0}, {"date": "2020-11-04", "close": 23.31, "volume": 1488798.0}, {"date": "2020-11-05", "close": 24.27, "volume": 1455324.0}, {"date": "2020-11-06", "close": 23.81, "volume": 1373748.0}, {"date": "2020-11-09", "close": 20.83, "volume": 3158044.0}, {"date": "2020-11-10", "close": 20.555, "volume": 2176304.0}, {"date": "2020-11-11", "close": 22.255, "volume": 1571318.0}, {"date": "2020-11-12", "close": 22.49, "volume": 1883314.0}, {"date": "2020-11-13", "close": 21.97, "volume": 1397778.0}, {"date": "2020-11-16", "close": 21.61, "volume": 1182728.0}, {"date": "2020-11-17", "close": 21.805, "volume": 1477410.0}, {"date": "2020-11-18", "close": 21.615, "volume": 1594594.0}, {"date": "2020-11-19", "close": 22.74, "volume": 1795760.0}, {"date": "2020-11-20", "close": 24.28, "volume": 3865618.0}, {"date": "2020-11-23", "close": 25.285, "volume": 2709558.0}, {"date": "2020-11-24", "close": 25.01, "volume": 2265560.0}, {"date": "2020-11-25", "close": 25.99, "volume": 1341802.0}, {"date": "2020-11-27", "close": 27.075, "volume": 1073166.0}, {"date": "2020-11-30", "close": 26.665, "volume": 2104830.0}, {"date": "2020-12-01", "close": 26.97, "volume": 1420400.0}, {"date": "2020-12-02", "close": 26.82, "volume": 1094854.0}, {"date": "2020-12-03", "close": 28.42, "volume": 1560566.0}, {"date": "2020-12-04", "close": 28.32, "volume": 1081578.0}, {"date": "2020-12-07", "close": 29.54, "volume": 1185784.0}, {"date": "2020-12-08", "close": 29.325, "volume": 1842554.0}, {"date": "2020-12-09", "close": 29.21, "volume": 1971932.0}, {"date": "2020-12-10", "close": 30.86, "volume": 1209320.0}, {"date": "2020-12-11", "close": 33.52, "volume": 3531552.0}, {"date": "2020-12-14", "close": 34.205, "volume": 2141180.0}, {"date": "2020-12-15", "close": 36.36, "volume": 1626144.0}, {"date": "2020-12-16", "close": 36.04, "volume": 1872580.0}, {"date": "2020-12-17", "close": 38.055, "volume": 2085436.0}, {"date": "2020-12-18", "close": 38.37, "volume": 2238562.0}, {"date": "2020-12-21", "close": 39.85, "volume": 1719688.0}, {"date": "2020-12-22", "close": 40.8, "volume": 2173928.0}, {"date": "2020-12-23", "close": 39.44, "volume": 1242542.0}, {"date": "2020-12-24", "close": 39.315, "volume": 834282.0}, {"date": "2020-12-28", "close": 33.935, "volume": 2838098.0}, {"date": "2020-12-29", "close": 34.07, "volume": 2295116.0}, {"date": "2020-12-30", "close": 33.55, "volume": 1257356.0}, {"date": "2020-12-31", "close": 31.56, "volume": 1915156.0}, {"date": "2021-01-04", "close": 30.695, "volume": 1698228.0}, {"date": "2021-01-05", "close": 31.365, "volume": 1508460.0}, {"date": "2021-01-06", "close": 30.385, "volume": 2458576.0}, {"date": "2021-01-07", "close": 33.035, "volume": 1990602.0}, {"date": "2021-01-08", "close": 37.18, "volume": 3051698.0}, {"date": "2021-01-11", "close": 36.74, "volume": 2240132.0}, {"date": "2021-01-12", "close": 37.75, "volume": 1289264.0}, {"date": "2021-01-13", "close": 37.685, "volume": 1067366.0}, {"date": "2021-01-14", "close": 38.705, "volume": 1272524.0}, {"date": "2021-01-15", "close": 38.985, "volume": 1294764.0}, {"date": "2021-01-19", "close": 39.855, "volume": 1366558.0}, {"date": "2021-01-20", "close": 46.18, "volume": 4417756.0}, {"date": "2021-01-21", "close": 48.865, "volume": 2332486.0}, {"date": "2021-01-22", "close": 51.46, "volume": 1833744.0}, {"date": "2021-01-25", "close": 54.57, "volume": 2510940.0}, {"date": "2021-01-26", "close": 58.88, "volume": 2471456.0}, {"date": "2021-01-27", "close": 54.22, "volume": 2497306.0}, {"date": "2021-01-28", "close": 53.88, "volume": 1706588.0}, {"date": "2021-01-29", "close": 53.295, "volume": 1364764.0}, {"date": "2021-02-01", "close": 57.535, "volume": 1170522.0}, {"date": "2021-02-02", "close": 59.95, "volume": 1521764.0}, {"date": "2021-02-03", "close": 59.505, "volume": 1521560.0}, {"date": "2021-02-04", "close": 62.86, "volume": 1429728.0}, {"date": "2021-02-05", "close": 67.485, "volume": 1734288.0}, {"date": "2021-02-08", "close": 75.095, "volume": 3278000.0}, {"date": "2021-02-09", "close": 80.525, "volume": 3011918.0}, {"date": "2021-02-10", "close": 68.17, "volume": 5674152.0}, {"date": "2021-02-11", "close": 72.915, "volume": 3288712.0}, {"date": "2021-02-12", "close": 77.885, "volume": 2126916.0}, {"date": "2021-02-16", "close": 79.94, "volume": 3310805.0}, {"date": "2021-02-17", "close": 72.91, "volume": 2415128.0}, {"date": "2021-02-18", "close": 68.71, "volume": 1499632.0}, {"date": "2021-02-19", "close": 71.42, "volume": 1455068.0}, {"date": "2021-02-22", "close": 70.31, "volume": 1275400.0}, {"date": "2021-02-23", "close": 63.45, "volume": 2390283.0}, {"date": "2021-02-24", "close": 65.79, "volume": 1505612.0}, {"date": "2021-02-25", "close": 59.6, "volume": 1843186.0}, {"date": "2021-02-26", "close": 60.39, "volume": 1567705.0}, {"date": "2021-03-01", "close": 65.57, "volume": 1288588.0}, {"date": "2021-03-02", "close": 62.69, "volume": 1428259.0}, {"date": "2021-03-03", "close": 54.23, "volume": 2363196.0}, {"date": "2021-03-04", "close": 45.31, "volume": 3869154.0}, {"date": "2021-03-05", "close": 44.11, "volume": 3925364.0}, {"date": "2021-03-08", "close": 41.18, "volume": 2361935.0}, {"date": "2021-03-09", "close": 45.95, "volume": 3502311.0}, {"date": "2021-03-10", "close": 45.9, "volume": 2408304.0}, {"date": "2021-03-11", "close": 50.45, "volume": 2949296.0}, {"date": "2021-03-12", "close": 52.46, "volume": 2936486.0}, {"date": "2021-03-15", "close": 55.79, "volume": 3219038.0}, {"date": "2021-03-16", "close": 55.75, "volume": 2828127.0}, {"date": "2021-03-17", "close": 55.96, "volume": 3099632.0}, {"date": "2021-03-18", "close": 47.73, "volume": 2951806.0}, {"date": "2021-03-19", "close": 51.73, "volume": 2288486.0}, {"date": "2021-03-22", "close": 51.19, "volume": 1271448.0}, {"date": "2021-03-23", "close": 46.29, "volume": 1903011.0}, {"date": "2021-03-24", "close": 43.54, "volume": 1501018.0}, {"date": "2021-03-25", "close": 45.65, "volume": 1706010.0}, {"date": "2021-03-26", "close": 47.94, "volume": 2231334.0}, {"date": "2021-03-29", "close": 43.1, "volume": 1777245.0}, {"date": "2021-03-30", "close": 43.93, "volume": 1690139.0}, {"date": "2021-03-31", "close": 45.55, "volume": 2193108.0}, {"date": "2021-04-01", "close": 45.32, "volume": 1737012.0}, {"date": "2021-04-05", "close": 42.15, "volume": 1977214.0}, {"date": "2021-04-06", "close": 42.92, "volume": 1482095.0}, {"date": "2021-04-07", "close": 41.53, "volume": 1262390.0}, {"date": "2021-04-08", "close": 43.57, "volume": 1593177.0}, {"date": "2021-04-09", "close": 41.8, "volume": 1441335.0}, {"date": "2021-04-12", "close": 39.31, "volume": 1717957.0}, {"date": "2021-04-13", "close": 38.15, "volume": 2343850.0}, {"date": "2021-04-14", "close": 37.32, "volume": 1873862.0}, {"date": "2021-04-15", "close": 37.86, "volume": 1235403.0}, {"date": "2021-04-16", "close": 36.7, "volume": 1404714.0}, {"date": "2021-04-19", "close": 33.95, "volume": 2266654.0}, {"date": "2021-04-20", "close": 32.34, "volume": 1929481.0}, {"date": "2021-04-21", "close": 34.1, "volume": 1712419.0}, {"date": "2021-04-22", "close": 33.52, "volume": 1839839.0}, {"date": "2021-04-23", "close": 34.46, "volume": 780198.0}, {"date": "2021-04-26", "close": 36.96, "volume": 1405984.0}, {"date": "2021-04-27", "close": 36.76, "volume": 1506275.0}, {"date": "2021-04-28", "close": 35.84, "volume": 939148.0}, {"date": "2021-04-29", "close": 34.83, "volume": 1130292.0}, {"date": "2021-04-30", "close": 34.36, "volume": 933353.0}, {"date": "2021-05-03", "close": 33.06, "volume": 1055766.0}, {"date": "2021-05-04", "close": 31.42, "volume": 1709253.0}, {"date": "2021-05-05", "close": 30.79, "volume": 1610697.0}, {"date": "2021-05-06", "close": 28.16, "volume": 3479080.0}, {"date": "2021-05-07", "close": 28.18, "volume": 1862902.0}, {"date": "2021-05-10", "close": 25.85, "volume": 1935655.0}, {"date": "2021-05-11", "close": 26.78, "volume": 2035537.0}, {"date": "2021-05-12", "close": 24.72, "volume": 1837117.0}, {"date": "2021-05-13", "close": 23.37, "volume": 2051298.0}, {"date": "2021-05-14", "close": 26.6, "volume": 2189178.0}, {"date": "2021-05-17", "close": 26.82, "volume": 1378179.0}, {"date": "2021-05-18", "close": 28.16, "volume": 1640123.0}, {"date": "2021-05-19", "close": 28.14, "volume": 1165969.0}, {"date": "2021-05-20", "close": 28.61, "volume": 1073507.0}, {"date": "2021-05-21", "close": 27.76, "volume": 1175684.0}, {"date": "2021-05-24", "close": 28.19, "volume": 971851.0}, {"date": "2021-05-25", "close": 28.18, "volume": 819212.0}, {"date": "2021-05-26", "close": 31.9, "volume": 2274047.0}, {"date": "2021-05-27", "close": 32.69, "volume": 2004735.0}, {"date": "2021-05-28", "close": 32.26, "volume": 926364.0}, {"date": "2021-06-01", "close": 33.08, "volume": 864636.0}, {"date": "2021-06-02", "close": 33.33, "volume": 1294651.0}, {"date": "2021-06-03", "close": 33.47, "volume": 1327153.0}, {"date": "2021-06-04", "close": 33.85, "volume": 907370.0}, {"date": "2021-06-07", "close": 36.56, "volume": 1795670.0}, {"date": "2021-06-08", "close": 40.67, "volume": 2787173.0}, {"date": "2021-06-09", "close": 39.3, "volume": 1296894.0}, {"date": "2021-06-10", "close": 35.29, "volume": 1784419.0}, {"date": "2021-06-11", "close": 35.79, "volume": 935056.0}, {"date": "2021-06-14", "close": 36.23, "volume": 939304.0}, {"date": "2021-06-15", "close": 35.04, "volume": 992423.0}, {"date": "2021-06-16", "close": 34.89, "volume": 894212.0}, {"date": "2021-06-17", "close": 35.85, "volume": 904883.0}, {"date": "2021-06-18", "close": 34.92, "volume": 1104270.0}, {"date": "2021-06-21", "close": 35.34, "volume": 729230.0}, {"date": "2021-06-22", "close": 35.63, "volume": 628395.0}, {"date": "2021-06-23", "close": 38.33, "volume": 2140906.0}, {"date": "2021-06-24", "close": 39.72, "volume": 1246279.0}, {"date": "2021-06-25", "close": 39.2, "volume": 3069604.0}, {"date": "2021-06-28", "close": 40.37, "volume": 842747.0}, {"date": "2021-06-29", "close": 40.0, "volume": 896175.0}, {"date": "2021-06-30", "close": 38.77, "volume": 2412853.0}, {"date": "2021-07-01", "close": 39.6, "volume": 862037.0}, {"date": "2021-07-02", "close": 38.08, "volume": 919889.0}, {"date": "2021-07-06", "close": 39.01, "volume": 787576.0}, {"date": "2021-07-07", "close": 38.32, "volume": 814610.0}, {"date": "2021-07-08", "close": 38.11, "volume": 1018543.0}, {"date": "2021-07-09", "close": 38.95, "volume": 682313.0}, {"date": "2021-07-12", "close": 38.21, "volume": 842405.0}, {"date": "2021-07-13", "close": 36.45, "volume": 622878.0}, {"date": "2021-07-14", "close": 34.04, "volume": 803367.0}, {"date": "2021-07-15", "close": 33.38, "volume": 897433.0}, {"date": "2021-07-16", "close": 32.32, "volume": 728951.0}, {"date": "2021-07-19", "close": 32.84, "volume": 848851.0}, {"date": "2021-07-20", "close": 34.78, "volume": 754454.0}, {"date": "2021-07-21", "close": 37.09, "volume": 723448.0}, {"date": "2021-07-22", "close": 37.23, "volume": 605005.0}, {"date": "2021-07-23", "close": 37.37, "volume": 515302.0}, {"date": "2021-07-26", "close": 37.2, "volume": 627076.0}, {"date": "2021-07-27", "close": 35.99, "volume": 834996.0}, {"date": "2021-07-28", "close": 37.24, "volume": 804577.0}, {"date": "2021-07-29", "close": 36.75, "volume": 695717.0}, {"date": "2021-07-30", "close": 35.92, "volume": 588163.0}, {"date": "2021-08-02", "close": 35.29, "volume": 640072.0}, {"date": "2021-08-03", "close": 34.77, "volume": 552620.0}, {"date": "2021-08-04", "close": 47.27, "volume": 7292280.0}, {"date": "2021-08-05", "close": 49.42, "volume": 2312361.0}, {"date": "2021-08-06", "close": 49.09, "volume": 1557029.0}, {"date": "2021-08-09", "close": 53.18, "volume": 2121459.0}, {"date": "2021-08-10", "close": 50.54, "volume": 1264719.0}, {"date": "2021-08-11", "close": 50.26, "volume": 810140.0}, {"date": "2021-08-12", "close": 53.66, "volume": 1212922.0}, {"date": "2021-08-13", "close": 49.25, "volume": 1267349.0}, {"date": "2021-08-16", "close": 44.02, "volume": 1439825.0}, {"date": "2021-08-17", "close": 42.87, "volume": 918504.0}, {"date": "2021-08-18", "close": 41.78, "volume": 846319.0}, {"date": "2021-08-19", "close": 40.19, "volume": 1046488.0}, {"date": "2021-08-20", "close": 41.67, "volume": 641268.0}, {"date": "2021-08-23", "close": 43.96, "volume": 961628.0}, {"date": "2021-08-24", "close": 44.5, "volume": 606805.0}, {"date": "2021-08-25", "close": 45.23, "volume": 897953.0}, {"date": "2021-08-26", "close": 43.56, "volume": 730009.0}, {"date": "2021-08-27", "close": 45.13, "volume": 755315.0}, {"date": "2021-08-30", "close": 44.37, "volume": 551262.0}, {"date": "2021-08-31", "close": 45.85, "volume": 979180.0}, {"date": "2021-09-01", "close": 49.255, "volume": 1138602.0}, {"date": "2021-09-02", "close": 49.58, "volume": 973049.0}, {"date": "2021-09-03", "close": 49.31, "volume": 596016.0}, {"date": "2021-09-07", "close": 50.4, "volume": 822063.0}, {"date": "2021-09-08", "close": 47.01, "volume": 883132.0}, {"date": "2021-09-09", "close": 46.89, "volume": 530313.0}, {"date": "2021-09-10", "close": 45.76, "volume": 602023.0}, {"date": "2021-09-13", "close": 45.97, "volume": 642112.0}, {"date": "2021-09-14", "close": 44.36, "volume": 635273.0}, {"date": "2021-09-15", "close": 45.15, "volume": 509785.0}, {"date": "2021-09-16", "close": 45.42, "volume": 530146.0}, {"date": "2021-09-17", "close": 46.6, "volume": 1111950.0}, {"date": "2021-09-20", "close": 43.23, "volume": 1331359.0}, {"date": "2021-09-21", "close": 44.12, "volume": 716724.0}, {"date": "2021-09-22", "close": 48.18, "volume": 1387863.0}, {"date": "2021-09-23", "close": 49.79, "volume": 906196.0}, {"date": "2021-09-24", "close": 49.73, "volume": 641974.0}, {"date": "2021-09-27", "close": 51.71, "volume": 1172379.0}, {"date": "2021-09-28", "close": 43.28, "volume": 2959690.0}, {"date": "2021-09-29", "close": 39.57, "volume": 2123041.0}, {"date": "2021-09-30", "close": 39.77, "volume": 1137938.0}, {"date": "2021-10-01", "close": 41.32, "volume": 1059698.0}, {"date": "2021-10-04", "close": 38.17, "volume": 2225750.0}, {"date": "2021-10-05", "close": 39.49, "volume": 1190293.0}, {"date": "2021-10-06", "close": 40.65, "volume": 898246.0}, {"date": "2021-10-07", "close": 42.13, "volume": 1041789.0}, {"date": "2021-10-08", "close": 41.44, "volume": 748541.0}, {"date": "2021-10-11", "close": 41.65, "volume": 564743.0}, {"date": "2021-10-12", "close": 43.46, "volume": 1009685.0}, {"date": "2021-10-13", "close": 45.9, "volume": 926881.0}, {"date": "2021-10-14", "close": 47.69, "volume": 965276.0}, {"date": "2021-10-15", "close": 48.59, "volume": 1037797.0}, {"date": "2021-10-18", "close": 48.4, "volume": 786723.0}, {"date": "2021-10-19", "close": 48.4, "volume": 1572953.0}, {"date": "2021-10-20", "close": 48.98, "volume": 792768.0}, {"date": "2021-10-21", "close": 51.06, "volume": 2115919.0}, {"date": "2021-10-22", "close": 52.02, "volume": 927105.0}, {"date": "2021-10-25", "close": 54.42, "volume": 1077369.0}, {"date": "2021-10-26", "close": 52.83, "volume": 1011226.0}, {"date": "2021-10-27", "close": 50.16, "volume": 762717.0}, {"date": "2021-10-28", "close": 51.91, "volume": 521740.0}, {"date": "2021-10-29", "close": 51.6, "volume": 717162.0}, {"date": "2021-11-01", "close": 53.59, "volume": 1083167.0}, {"date": "2021-11-02", "close": 51.05, "volume": 1135978.0}, {"date": "2021-11-03", "close": 45.94, "volume": 2594242.0}, {"date": "2021-11-04", "close": 45.36, "volume": 1174130.0}, {"date": "2021-11-05", "close": 42.96, "volume": 1615082.0}, {"date": "2021-11-08", "close": 44.78, "volume": 1045004.0}, {"date": "2021-11-09", "close": 45.33, "volume": 842154.0}, {"date": "2021-11-10", "close": 41.83, "volume": 1268214.0}, {"date": "2021-11-11", "close": 43.72, "volume": 896246.0}, {"date": "2021-11-12", "close": 45.26, "volume": 662904.0}, {"date": "2021-11-15", "close": 44.72, "volume": 619310.0}, {"date": "2021-11-16", "close": 44.23, "volume": 931799.0}, {"date": "2021-11-17", "close": 41.24, "volume": 890341.0}, {"date": "2021-11-18", "close": 40.82, "volume": 685321.0}, {"date": "2021-11-19", "close": 39.66, "volume": 718780.0}, {"date": "2021-11-22", "close": 37.78, "volume": 1259682.0}, {"date": "2021-11-23", "close": 36.58, "volume": 916158.0}, {"date": "2021-11-24", "close": 37.72, "volume": 542273.0}, {"date": "2021-11-26", "close": 36.7, "volume": 508921.0}, {"date": "2021-11-29", "close": 36.56, "volume": 694576.0}, {"date": "2021-11-30", "close": 36.71, "volume": 1211832.0}, {"date": "2021-12-01", "close": 34.51, "volume": 960855.0}, {"date": "2021-12-02", "close": 35.24, "volume": 1026721.0}, {"date": "2021-12-03", "close": 34.14, "volume": 806328.0}, {"date": "2021-12-06", "close": 34.75, "volume": 684607.0}, {"date": "2021-12-07", "close": 36.63, "volume": 1037972.0}, {"date": "2021-12-08", "close": 37.65, "volume": 702666.0}, {"date": "2021-12-09", "close": 36.03, "volume": 494733.0}, {"date": "2021-12-10", "close": 35.06, "volume": 594167.0}, {"date": "2021-12-13", "close": 33.25, "volume": 748418.0}, {"date": "2021-12-14", "close": 32.68, "volume": 791157.0}, {"date": "2021-12-15", "close": 34.59, "volume": 971578.0}, {"date": "2021-12-16", "close": 33.44, "volume": 924019.0}, {"date": "2021-12-17", "close": 35.25, "volume": 1230086.0}, {"date": "2021-12-20", "close": 33.64, "volume": 798677.0}, {"date": "2021-12-21", "close": 35.51, "volume": 634951.0}, {"date": "2021-12-22", "close": 35.94, "volume": 360497.0}, {"date": "2021-12-23", "close": 35.99, "volume": 425909.0}, {"date": "2021-12-27", "close": 35.88, "volume": 549296.0}, {"date": "2021-12-28", "close": 34.34, "volume": 608264.0}, {"date": "2021-12-29", "close": 33.26, "volume": 508017.0}, {"date": "2021-12-30", "close": 34.26, "volume": 756742.0}, {"date": "2021-12-31", "close": 33.69, "volume": 680928.0}, {"date": "2022-01-03", "close": 33.87, "volume": 498546.0}, {"date": "2022-01-04", "close": 31.86, "volume": 822762.0}, {"date": "2022-01-05", "close": 29.23, "volume": 1247748.0}, {"date": "2022-01-06", "close": 28.57, "volume": 1019244.0}, {"date": "2022-01-07", "close": 28.43, "volume": 976109.0}, {"date": "2022-01-10", "close": 27.81, "volume": 1415919.0}, {"date": "2022-01-11", "close": 30.35, "volume": 1445086.0}, {"date": "2022-01-12", "close": 30.18, "volume": 905721.0}, {"date": "2022-01-13", "close": 29.48, "volume": 869817.0}, {"date": "2022-01-14", "close": 29.32, "volume": 1057200.0}, {"date": "2022-01-18", "close": 27.08, "volume": 1502459.0}, {"date": "2022-01-19", "close": 26.49, "volume": 1015766.0}, {"date": "2022-01-20", "close": 26.58, "volume": 1330982.0}, {"date": "2022-01-21", "close": 24.81, "volume": 1888158.0}, {"date": "2022-01-24", "close": 24.84, "volume": 2272345.0}, {"date": "2022-01-25", "close": 24.88, "volume": 1905420.0}, {"date": "2022-01-26", "close": 24.11, "volume": 1311747.0}, {"date": "2022-01-27", "close": 23.84, "volume": 1498147.0}, {"date": "2022-01-28", "close": 24.93, "volume": 1048779.0}, {"date": "2022-01-31", "close": 27.14, "volume": 1176244.0}, {"date": "2022-02-01", "close": 27.42, "volume": 1089531.0}, {"date": "2022-02-02", "close": 26.41, "volume": 1258822.0}, {"date": "2022-02-03", "close": 26.19, "volume": 1046160.0}, {"date": "2022-02-04", "close": 27.25, "volume": 692789.0}, {"date": "2022-02-07", "close": 26.91, "volume": 689960.0}, {"date": "2022-02-08", "close": 28.17, "volume": 609796.0}, {"date": "2022-02-09", "close": 29.56, "volume": 750628.0}, {"date": "2022-02-10", "close": 28.58, "volume": 843440.0}, {"date": "2022-02-11", "close": 28.79, "volume": 759957.0}, {"date": "2022-02-14", "close": 29.09, "volume": 613678.0}, {"date": "2022-02-15", "close": 30.2, "volume": 695109.0}, {"date": "2022-02-16", "close": 29.44, "volume": 608075.0}, {"date": "2022-02-17", "close": 27.77, "volume": 595883.0}, {"date": "2022-02-18", "close": 24.69, "volume": 1628243.0}, {"date": "2022-02-22", "close": 25.15, "volume": 1005116.0}, {"date": "2022-02-23", "close": 23.72, "volume": 1097070.0}, {"date": "2022-02-24", "close": 28.35, "volume": 2331203.0}, {"date": "2022-02-25", "close": 26.55, "volume": 1293037.0}, {"date": "2022-02-28", "close": 26.74, "volume": 1207839.0}, {"date": "2022-03-01", "close": 26.68, "volume": 1046019.0}, {"date": "2022-03-02", "close": 26.82, "volume": 557940.0}, {"date": "2022-03-03", "close": 25.01, "volume": 768103.0}, {"date": "2022-03-04", "close": 24.37, "volume": 641138.0}, {"date": "2022-03-07", "close": 22.79, "volume": 774724.0}, {"date": "2022-03-08", "close": 22.76, "volume": 811583.0}, {"date": "2022-03-09", "close": 24.5, "volume": 653647.0}, {"date": "2022-03-10", "close": 24.03, "volume": 536782.0}, {"date": "2022-03-11", "close": 22.78, "volume": 701582.0}, {"date": "2022-03-14", "close": 21.32, "volume": 1656282.0}, {"date": "2022-03-15", "close": 23.23, "volume": 1298806.0}, {"date": "2022-03-16", "close": 24.99, "volume": 1038247.0}, {"date": "2022-03-17", "close": 25.58, "volume": 1194257.0}, {"date": "2022-03-18", "close": 25.21, "volume": 1876467.0}, {"date": "2022-03-21", "close": 24.56, "volume": 638435.0}, {"date": "2022-03-22", "close": 25.13, "volume": 979215.0}, {"date": "2022-03-23", "close": 24.0, "volume": 1248686.0}, {"date": "2022-03-24", "close": 23.64, "volume": 1136323.0}, {"date": "2022-03-25", "close": 21.79, "volume": 2451018.0}, {"date": "2022-03-28", "close": 22.21, "volume": 1189538.0}, {"date": "2022-03-29", "close": 23.78, "volume": 1141367.0}, {"date": "2022-03-30", "close": 22.36, "volume": 652247.0}, {"date": "2022-03-31", "close": 21.17, "volume": 1216927.0}, {"date": "2022-04-01", "close": 20.35, "volume": 1834891.0}, {"date": "2022-04-04", "close": 21.77, "volume": 1518441.0}, {"date": "2022-04-05", "close": 19.87, "volume": 1615447.0}, {"date": "2022-04-06", "close": 18.59, "volume": 1859748.0}, {"date": "2022-04-07", "close": 17.48, "volume": 4346901.0}, {"date": "2022-04-08", "close": 16.9, "volume": 2568196.0}, {"date": "2022-04-11", "close": 17.21, "volume": 1608555.0}, {"date": "2022-04-12", "close": 16.67, "volume": 1340698.0}, {"date": "2022-04-13", "close": 17.14, "volume": 1094561.0}, {"date": "2022-04-14", "close": 16.34, "volume": 1041216.0}, {"date": "2022-04-18", "close": 15.9, "volume": 1135880.0}, {"date": "2022-04-19", "close": 16.57, "volume": 1332699.0}, {"date": "2022-04-20", "close": 16.64, "volume": 1157970.0}, {"date": "2022-04-21", "close": 15.61, "volume": 1382240.0}, {"date": "2022-04-22", "close": 14.82, "volume": 2111898.0}, {"date": "2022-04-25", "close": 15.26, "volume": 1480627.0}, {"date": "2022-04-26", "close": 14.46, "volume": 1331503.0}, {"date": "2022-04-27", "close": 14.26, "volume": 1105921.0}, {"date": "2022-04-28", "close": 14.02, "volume": 1815800.0}, {"date": "2022-04-29", "close": 13.39, "volume": 1256030.0}, {"date": "2022-05-02", "close": 14.32, "volume": 1406612.0}, {"date": "2022-05-03", "close": 14.81, "volume": 2252834.0}, {"date": "2022-05-04", "close": 15.95, "volume": 2868165.0}, {"date": "2022-05-05", "close": 15.14, "volume": 1846810.0}, {"date": "2022-05-06", "close": 14.98, "volume": 2289434.0}, {"date": "2022-05-09", "close": 13.6, "volume": 1980587.0}, {"date": "2022-05-10", "close": 13.22, "volume": 1897842.0}, {"date": "2022-05-11", "close": 11.94, "volume": 1872104.0}, {"date": "2022-05-12", "close": 13.3, "volume": 2252617.0}, {"date": "2022-05-13", "close": 14.38, "volume": 1358004.0}, {"date": "2022-05-16", "close": 13.42, "volume": 1063067.0}, {"date": "2022-05-17", "close": 14.09, "volume": 1433020.0}, {"date": "2022-05-18", "close": 13.12, "volume": 1178894.0}, {"date": "2022-05-19", "close": 14.14, "volume": 1462850.0}, {"date": "2022-05-20", "close": 14.05, "volume": 1207343.0}, {"date": "2022-05-23", "close": 13.85, "volume": 1136752.0}, {"date": "2022-05-24", "close": 12.75, "volume": 1250101.0}, {"date": "2022-05-25", "close": 13.49, "volume": 1224262.0}, {"date": "2022-05-26", "close": 13.68, "volume": 1151589.0}, {"date": "2022-05-27", "close": 14.49, "volume": 936750.0}, {"date": "2022-05-31", "close": 13.97, "volume": 1530521.0}, {"date": "2022-06-01", "close": 13.61, "volume": 1158500.0}, {"date": "2022-06-02", "close": 14.99, "volume": 1567039.0}, {"date": "2022-06-03", "close": 14.39, "volume": 931453.0}, {"date": "2022-06-06", "close": 14.57, "volume": 862226.0}, {"date": "2022-06-07", "close": 14.76, "volume": 745801.0}, {"date": "2022-06-08", "close": 14.74, "volume": 741394.0}, {"date": "2022-06-09", "close": 14.05, "volume": 759490.0}, {"date": "2022-06-10", "close": 13.57, "volume": 1068026.0}, {"date": "2022-06-13", "close": 12.46, "volume": 1160289.0}, {"date": "2022-06-14", "close": 12.23, "volume": 1385764.0}, {"date": "2022-06-15", "close": 12.3, "volume": 1747700.0}, {"date": "2022-06-16", "close": 11.46, "volume": 1387834.0}, {"date": "2022-06-17", "close": 11.6, "volume": 2029554.0}, {"date": "2022-06-21", "close": 11.6, "volume": 1814370.0}, {"date": "2022-06-22", "close": 11.62, "volume": 1400754.0}, {"date": "2022-06-23", "close": 12.2, "volume": 1735286.0}, {"date": "2022-06-24", "close": 12.23, "volume": 2005840.0}, {"date": "2022-06-27", "close": 12.29, "volume": 1341462.0}, {"date": "2022-06-28", "close": 12.12, "volume": 1241600.0}, {"date": "2022-06-29", "close": 12.07, "volume": 913095.0}, {"date": "2022-06-30", "close": 11.77, "volume": 898836.0}, {"date": "2022-07-01", "close": 12.58, "volume": 1335020.0}, {"date": "2022-07-05", "close": 14.38, "volume": 2141485.0}, {"date": "2022-07-06", "close": 13.71, "volume": 1593402.0}, {"date": "2022-07-07", "close": 14.6, "volume": 1012839.0}, {"date": "2022-07-08", "close": 14.51, "volume": 908603.0}, {"date": "2022-07-11", "close": 13.88, "volume": 682622.0}, {"date": "2022-07-12", "close": 13.77, "volume": 759296.0}, {"date": "2022-07-13", "close": 13.44, "volume": 793504.0}, {"date": "2022-07-14", "close": 13.25, "volume": 783625.0}, {"date": "2022-07-15", "close": 13.5, "volume": 789550.0}, {"date": "2022-07-18", "close": 13.51, "volume": 676592.0}, {"date": "2022-07-19", "close": 14.33, "volume": 661400.0}, {"date": "2022-07-20", "close": 14.99, "volume": 1024611.0}, {"date": "2022-07-21", "close": 14.97, "volume": 866352.0}, {"date": "2022-07-22", "close": 14.59, "volume": 692448.0}, {"date": "2022-07-25", "close": 14.09, "volume": 599748.0}, {"date": "2022-07-26", "close": 13.6, "volume": 568899.0}, {"date": "2022-07-27", "close": 14.16, "volume": 640726.0}, {"date": "2022-07-28", "close": 14.59, "volume": 764676.0}, {"date": "2022-07-29", "close": 14.86, "volume": 769650.0}, {"date": "2022-08-01", "close": 15.04, "volume": 1185819.0}, {"date": "2022-08-02", "close": 15.88, "volume": 1469352.0}, {"date": "2022-08-03", "close": 15.51, "volume": 1892549.0}, {"date": "2022-08-04", "close": 15.15, "volume": 1116862.0}, {"date": "2022-08-05", "close": 15.27, "volume": 1164448.0}, {"date": "2022-08-08", "close": 17.03, "volume": 1790132.0}, {"date": "2022-08-09", "close": 16.28, "volume": 1223991.0}, {"date": "2022-08-10", "close": 17.79, "volume": 1731841.0}, {"date": "2022-08-11", "close": 17.79, "volume": 1692127.0}, {"date": "2022-08-12", "close": 18.2, "volume": 1190056.0}, {"date": "2022-08-15", "close": 17.19, "volume": 1257772.0}, {"date": "2022-08-16", "close": 17.31, "volume": 1102396.0}, {"date": "2022-08-17", "close": 16.37, "volume": 850435.0}, {"date": "2022-08-18", "close": 16.29, "volume": 631486.0}, {"date": "2022-08-19", "close": 15.51, "volume": 1003582.0}, {"date": "2022-08-22", "close": 14.87, "volume": 806847.0}, {"date": "2022-08-23", "close": 14.29, "volume": 787743.0}, {"date": "2022-08-24", "close": 14.23, "volume": 727526.0}, {"date": "2022-08-25", "close": 14.54, "volume": 646873.0}, {"date": "2022-08-26", "close": 13.5, "volume": 769159.0}, {"date": "2022-08-29", "close": 13.22, "volume": 769237.0}, {"date": "2022-08-30", "close": 13.17, "volume": 637079.0}, {"date": "2022-08-31", "close": 12.93, "volume": 687540.0}, {"date": "2022-09-01", "close": 12.86, "volume": 925527.0}, {"date": "2022-09-02", "close": 12.6, "volume": 811241.0}, {"date": "2022-09-06", "close": 12.27, "volume": 855861.0}, {"date": "2022-09-07", "close": 12.82, "volume": 1011896.0}, {"date": "2022-09-08", "close": 12.89, "volume": 748921.0}, {"date": "2022-09-09", "close": 13.6, "volume": 932099.0}, {"date": "2022-09-12", "close": 13.71, "volume": 934370.0}, {"date": "2022-09-13", "close": 12.5, "volume": 1048859.0}, {"date": "2022-09-14", "close": 12.47, "volume": 1135925.0}, {"date": "2022-09-15", "close": 12.48, "volume": 985078.0}, {"date": "2022-09-16", "close": 12.09, "volume": 1309618.0}, {"date": "2022-09-19", "close": 12.15, "volume": 1109706.0}, {"date": "2022-09-20", "close": 11.34, "volume": 1155635.0}, {"date": "2022-09-21", "close": 11.5, "volume": 1098229.0}, {"date": "2022-09-22", "close": 11.14, "volume": 1319887.0}, {"date": "2022-09-23", "close": 10.85, "volume": 1070978.0}, {"date": "2022-09-26", "close": 10.82, "volume": 1580589.0}, {"date": "2022-09-27", "close": 11.5, "volume": 1845538.0}, {"date": "2022-09-28", "close": 11.8, "volume": 909167.0}, {"date": "2022-09-29", "close": 11.07, "volume": 1710255.0}, {"date": "2022-09-30", "close": 11.21, "volume": 925421.0}, {"date": "2022-10-03", "close": 11.62, "volume": 1010462.0}, {"date": "2022-10-04", "close": 12.79, "volume": 1668657.0}, {"date": "2022-10-05", "close": 12.34, "volume": 889010.0}, {"date": "2022-10-06", "close": 12.87, "volume": 742370.0}, {"date": "2022-10-07", "close": 12.34, "volume": 850010.0}, {"date": "2022-10-10", "close": 12.77, "volume": 772950.0}, {"date": "2022-10-11", "close": 12.31, "volume": 1544771.0}, {"date": "2022-10-12", "close": 12.38, "volume": 885975.0}, {"date": "2022-10-13", "close": 12.6, "volume": 855782.0}, {"date": "2022-10-14", "close": 11.33, "volume": 1043143.0}, {"date": "2022-10-17", "close": 12.39, "volume": 1315039.0}, {"date": "2022-10-18", "close": 12.66, "volume": 1496104.0}, {"date": "2022-10-19", "close": 11.92, "volume": 1096729.0}, {"date": "2022-10-20", "close": 12.11, "volume": 946753.0}, {"date": "2022-10-21", "close": 12.18, "volume": 744105.0}, {"date": "2022-10-24", "close": 11.6, "volume": 920533.0}, {"date": "2022-10-25", "close": 12.59, "volume": 1197013.0}, {"date": "2022-10-26", "close": 12.6, "volume": 1151556.0}, {"date": "2022-10-27", "close": 12.9, "volume": 1278359.0}, {"date": "2022-10-28", "close": 13.14, "volume": 1045466.0}, {"date": "2022-10-31", "close": 13.21, "volume": 940850.0}, {"date": "2022-11-01", "close": 13.27, "volume": 1085340.0}, {"date": "2022-11-02", "close": 11.775, "volume": 1989859.0}, {"date": "2022-11-03", "close": 11.45, "volume": 1004892.0}, {"date": "2022-11-04", "close": 11.3, "volume": 1491015.0}, {"date": "2022-11-07", "close": 11.2, "volume": 1051896.0}, {"date": "2022-11-08", "close": 11.53, "volume": 1361075.0}, {"date": "2022-11-09", "close": 11.12, "volume": 1632163.0}, {"date": "2022-11-10", "close": 12.63, "volume": 2844057.0}, {"date": "2022-11-11", "close": 13.83, "volume": 2334464.0}, {"date": "2022-11-14", "close": 12.84, "volume": 1190000.0}, {"date": "2022-11-15", "close": 13.2, "volume": 876147.0}, {"date": "2022-11-16", "close": 12.25, "volume": 1503821.0}, {"date": "2022-11-17", "close": 12.0, "volume": 743302.0}, {"date": "2022-11-18", "close": 11.64, "volume": 680097.0}, {"date": "2022-11-21", "close": 11.41, "volume": 824456.0}, {"date": "2022-11-22", "close": 11.51, "volume": 619970.0}, {"date": "2022-11-23", "close": 11.87, "volume": 705197.0}, {"date": "2022-11-25", "close": 11.95, "volume": 258371.0}, {"date": "2022-11-28", "close": 11.85, "volume": 742850.0}, {"date": "2022-11-29", "close": 12.18, "volume": 1311890.0}, {"date": "2022-11-30", "close": 13.07, "volume": 1627828.0}, {"date": "2022-12-01", "close": 13.36, "volume": 946684.0}, {"date": "2022-12-02", "close": 13.06, "volume": 817874.0}, {"date": "2022-12-05", "close": 12.45, "volume": 709838.0}, {"date": "2022-12-06", "close": 12.2, "volume": 565190.0}, {"date": "2022-12-07", "close": 12.22, "volume": 602543.0}, {"date": "2022-12-08", "close": 12.32, "volume": 581291.0}, {"date": "2022-12-09", "close": 12.16, "volume": 495093.0}, {"date": "2022-12-12", "close": 12.43, "volume": 656394.0}, {"date": "2022-12-13", "close": 12.34, "volume": 1128583.0}, {"date": "2022-12-14", "close": 12.48, "volume": 913852.0}, {"date": "2022-12-15", "close": 11.92, "volume": 1147074.0}, {"date": "2022-12-16", "close": 11.89, "volume": 1188908.0}, {"date": "2022-12-19", "close": 11.24, "volume": 972922.0}, {"date": "2022-12-20", "close": 11.35, "volume": 961041.0}, {"date": "2022-12-21", "close": 11.76, "volume": 1070691.0}, {"date": "2022-12-22", "close": 11.53, "volume": 1204805.0}, {"date": "2022-12-23", "close": 11.35, "volume": 604442.0}, {"date": "2022-12-27", "close": 10.205, "volume": 1510976.0}, {"date": "2022-12-28", "close": 10.57, "volume": 1091550.0}, {"date": "2022-12-29", "close": 11.12, "volume": 911892.0}, {"date": "2022-12-30", "close": 11.08, "volume": 1237397.0}, {"date": "2023-01-03", "close": 11.37, "volume": 812719.0}, {"date": "2023-01-04", "close": 11.57, "volume": 692514.0}, {"date": "2023-01-05", "close": 10.85, "volume": 787928.0}, {"date": "2023-01-06", "close": 11.11, "volume": 893179.0}, {"date": "2023-01-09", "close": 11.51, "volume": 959600.0}, {"date": "2023-01-10", "close": 11.99, "volume": 897473.0}, {"date": "2023-01-11", "close": 12.65, "volume": 863512.0}, {"date": "2023-01-12", "close": 13.24, "volume": 842826.0}, {"date": "2023-01-13", "close": 13.41, "volume": 798869.0}, {"date": "2023-01-17", "close": 13.61, "volume": 693689.0}, {"date": "2023-01-18", "close": 13.59, "volume": 620149.0}, {"date": "2023-01-19", "close": 13.04, "volume": 889529.0}, {"date": "2023-01-20", "close": 13.85, "volume": 571060.0}, {"date": "2023-01-23", "close": 14.25, "volume": 820503.0}, {"date": "2023-01-24", "close": 14.25, "volume": 673821.0}, {"date": "2023-01-25", "close": 14.71, "volume": 981973.0}, {"date": "2023-01-26", "close": 15.94, "volume": 1355411.0}, {"date": "2023-01-27", "close": 16.85, "volume": 2422074.0}, {"date": "2023-01-30", "close": 15.14, "volume": 1225177.0}, {"date": "2023-01-31", "close": 15.59, "volume": 719615.0}, {"date": "2023-02-01", "close": 16.6, "volume": 813616.0}, {"date": "2023-02-02", "close": 17.71, "volume": 2043816.0}, {"date": "2023-02-03", "close": 16.86, "volume": 1012954.0}, {"date": "2023-02-06", "close": 16.46, "volume": 618735.0}, {"date": "2023-02-07", "close": 16.45, "volume": 622082.0}, {"date": "2023-02-08", "close": 16.22, "volume": 664649.0}, {"date": "2023-02-09", "close": 15.71, "volume": 729274.0}, {"date": "2023-02-10", "close": 15.48, "volume": 764706.0}, {"date": "2023-02-13", "close": 15.95, "volume": 555556.0}, {"date": "2023-02-14", "close": 15.79, "volume": 863065.0}, {"date": "2023-02-15", "close": 15.91, "volume": 674153.0}, {"date": "2023-02-16", "close": 15.48, "volume": 672440.0}, {"date": "2023-02-17", "close": 14.78, "volume": 1048047.0}, {"date": "2023-02-21", "close": 13.49, "volume": 1236108.0}, {"date": "2023-02-22", "close": 13.42, "volume": 1066986.0}, {"date": "2023-02-23", "close": 13.14, "volume": 1085454.0}, {"date": "2023-02-24", "close": 12.51, "volume": 1240185.0}, {"date": "2023-02-27", "close": 12.6, "volume": 917350.0}, {"date": "2023-02-28", "close": 12.08, "volume": 1689818.0}, {"date": "2023-03-01", "close": 11.78, "volume": 1802990.0}, {"date": "2023-03-02", "close": 11.85, "volume": 1105037.0}, {"date": "2023-03-03", "close": 12.35, "volume": 1035970.0}, {"date": "2023-03-06", "close": 12.0, "volume": 880724.0}, {"date": "2023-03-07", "close": 11.69, "volume": 601062.0}, {"date": "2023-03-08", "close": 11.61, "volume": 869468.0}, {"date": "2023-03-09", "close": 11.06, "volume": 894574.0}, {"date": "2023-03-10", "close": 11.22, "volume": 1289685.0}, {"date": "2023-03-13", "close": 11.86, "volume": 1402831.0}, {"date": "2023-03-14", "close": 12.08, "volume": 708146.0}, {"date": "2023-03-15", "close": 12.36, "volume": 732546.0}, {"date": "2023-03-16", "close": 12.01, "volume": 713229.0}, {"date": "2023-03-17", "close": 11.85, "volume": 847549.0}, {"date": "2023-03-20", "close": 11.4, "volume": 557292.0}, {"date": "2023-03-21", "close": 11.87, "volume": 502204.0}, {"date": "2023-03-22", "close": 11.24, "volume": 570510.0}, {"date": "2023-03-23", "close": 11.51, "volume": 551093.0}, {"date": "2023-03-24", "close": 11.79, "volume": 448750.0}, {"date": "2023-03-27", "close": 11.65, "volume": 494078.0}, {"date": "2023-03-28", "close": 11.73, "volume": 685628.0}, {"date": "2023-03-29", "close": 12.24, "volume": 845770.0}, {"date": "2023-03-30", "close": 12.2, "volume": 777959.0}, {"date": "2023-03-31", "close": 12.69, "volume": 965040.0}, {"date": "2023-04-03", "close": 12.51, "volume": 772061.0}, {"date": "2023-04-04", "close": 12.14, "volume": 610628.0}, {"date": "2023-04-05", "close": 11.87, "volume": 601342.0}, {"date": "2023-04-06", "close": 11.84, "volume": 604740.0}, {"date": "2023-04-10", "close": 12.01, "volume": 1090528.0}, {"date": "2023-04-11", "close": 12.3, "volume": 676599.0}, {"date": "2023-04-12", "close": 12.15, "volume": 495823.0}, {"date": "2023-04-13", "close": 12.67, "volume": 787609.0}, {"date": "2023-04-14", "close": 12.44, "volume": 477118.0}, {"date": "2023-04-17", "close": 12.475, "volume": 505530.0}, {"date": "2023-04-18", "close": 12.03, "volume": 560509.0}, {"date": "2023-04-19", "close": 12.01, "volume": 448325.0}, {"date": "2023-04-20", "close": 11.87, "volume": 508565.0}, {"date": "2023-04-21", "close": 11.92, "volume": 509052.0}, {"date": "2023-04-24", "close": 11.69, "volume": 380123.0}, {"date": "2023-04-25", "close": 11.18, "volume": 538192.0}, {"date": "2023-04-26", "close": 11.07, "volume": 540464.0}, {"date": "2023-04-27", "close": 11.39, "volume": 485490.0}, {"date": "2023-04-28", "close": 11.69, "volume": 491898.0}, {"date": "2023-05-01", "close": 11.66, "volume": 464181.0}, {"date": "2023-05-02", "close": 11.42, "volume": 810778.0}, {"date": "2023-05-03", "close": 12.96, "volume": 1654880.0}, {"date": "2023-05-04", "close": 12.68, "volume": 764595.0}, {"date": "2023-05-05", "close": 13.2, "volume": 892488.0}, {"date": "2023-05-08", "close": 13.11, "volume": 706741.0}, {"date": "2023-05-09", "close": 13.06, "volume": 635503.0}, {"date": "2023-05-10", "close": 13.38, "volume": 996229.0}, {"date": "2023-05-11", "close": 13.42, "volume": 569202.0}, {"date": "2023-05-12", "close": 13.09, "volume": 554656.0}, {"date": "2023-05-15", "close": 13.42, "volume": 504063.0}, {"date": "2023-05-16", "close": 13.41, "volume": 514791.0}, {"date": "2023-05-17", "close": 14.11, "volume": 669117.0}, {"date": "2023-05-18", "close": 14.59, "volume": 723306.0}, {"date": "2023-05-19", "close": 14.46, "volume": 633200.0}, {"date": "2023-05-22", "close": 15.24, "volume": 1010243.0}, {"date": "2023-05-23", "close": 15.52, "volume": 984200.0}, {"date": "2023-05-24", "close": 15.67, "volume": 623431.0}, {"date": "2023-05-25", "close": 15.25, "volume": 603136.0}, {"date": "2023-05-26", "close": 15.41, "volume": 362760.0}, {"date": "2023-05-30", "close": 15.3, "volume": 768140.0}, {"date": "2023-05-31", "close": 15.39, "volume": 1194123.0}, {"date": "2023-06-01", "close": 15.53, "volume": 541617.0}, {"date": "2023-06-02", "close": 16.01, "volume": 691084.0}, {"date": "2023-06-05", "close": 15.57, "volume": 524807.0}, {"date": "2023-06-06", "close": 16.43, "volume": 916135.0}, {"date": "2023-06-07", "close": 16.69, "volume": 689898.0}, {"date": "2023-06-08", "close": 20.14, "volume": 5046246.0}, {"date": "2023-06-09", "close": 20.62, "volume": 3405681.0}, {"date": "2023-06-12", "close": 19.05, "volume": 4510269.0}, {"date": "2023-06-13", "close": 19.97, "volume": 17173330.0}, {"date": "2023-06-14", "close": 19.48, "volume": 2075411.0}, {"date": "2023-06-15", "close": 19.56, "volume": 1688969.0}, {"date": "2023-06-16", "close": 19.65, "volume": 2640106.0}, {"date": "2023-06-20", "close": 19.76, "volume": 1218114.0}, {"date": "2023-06-21", "close": 19.37, "volume": 1006835.0}, {"date": "2023-06-22", "close": 18.98, "volume": 1220518.0}, {"date": "2023-06-23", "close": 18.44, "volume": 1297303.0}, {"date": "2023-06-26", "close": 18.24, "volume": 828498.0}, {"date": "2023-06-27", "close": 19.47, "volume": 1279134.0}, {"date": "2023-06-28", "close": 20.47, "volume": 1204315.0}, {"date": "2023-06-29", "close": 20.47, "volume": 1061481.0}, {"date": "2023-06-30", "close": 20.28, "volume": 1180532.0}, {"date": "2023-07-03", "close": 20.21, "volume": 438402.0}, {"date": "2023-07-05", "close": 19.28, "volume": 1036244.0}, {"date": "2023-07-06", "close": 19.03, "volume": 775050.0}, {"date": "2023-07-07", "close": 19.26, "volume": 696293.0}, {"date": "2023-07-10", "close": 20.66, "volume": 1092569.0}, {"date": "2023-07-11", "close": 22.1, "volume": 1371875.0}, {"date": "2023-07-12", "close": 23.88, "volume": 2891269.0}, {"date": "2023-07-13", "close": 24.84, "volume": 1695576.0}, {"date": "2023-07-14", "close": 24.03, "volume": 1232225.0}, {"date": "2023-07-17", "close": 24.63, "volume": 1454666.0}, {"date": "2023-07-18", "close": 21.89, "volume": 2522068.0}, {"date": "2023-07-19", "close": 22.33, "volume": 1023732.0}, {"date": "2023-07-20", "close": 22.54, "volume": 950978.0}, {"date": "2023-07-21", "close": 21.94, "volume": 1138767.0}, {"date": "2023-07-24", "close": 22.6, "volume": 669869.0}, {"date": "2023-07-25", "close": 23.45, "volume": 1116956.0}, {"date": "2023-07-26", "close": 23.31, "volume": 632785.0}, {"date": "2023-07-27", "close": 22.75, "volume": 815036.0}, {"date": "2023-07-28", "close": 24.28, "volume": 1037407.0}, {"date": "2023-07-31", "close": 24.94, "volume": 826497.0}, {"date": "2023-08-01", "close": 25.33, "volume": 970019.0}, {"date": "2023-08-02", "close": 24.24, "volume": 767546.0}, {"date": "2023-08-03", "close": 25.07, "volume": 1561840.0}, {"date": "2023-08-04", "close": 24.26, "volume": 1983321.0}, {"date": "2023-08-07", "close": 24.51, "volume": 997903.0}, {"date": "2023-08-08", "close": 24.77, "volume": 956283.0}, {"date": "2023-08-09", "close": 23.71, "volume": 1298799.0}, {"date": "2023-08-10", "close": 22.77, "volume": 1126399.0}, {"date": "2023-08-11", "close": 22.85, "volume": 877988.0}, {"date": "2023-08-14", "close": 22.59, "volume": 852045.0}, {"date": "2023-08-15", "close": 22.47, "volume": 1062000.0}, {"date": "2023-08-16", "close": 21.69, "volume": 734544.0}, {"date": "2023-08-17", "close": 20.07, "volume": 1567868.0}, {"date": "2023-08-18", "close": 19.42, "volume": 1505429.0}, {"date": "2023-08-21", "close": 19.2, "volume": 1256812.0}, {"date": "2023-08-22", "close": 19.5, "volume": 951211.0}, {"date": "2023-08-23", "close": 19.88, "volume": 774469.0}, {"date": "2023-08-24", "close": 19.48, "volume": 663786.0}, {"date": "2023-08-25", "close": 19.35, "volume": 745083.0}, {"date": "2023-08-28", "close": 19.54, "volume": 519106.0}, {"date": "2023-08-29", "close": 19.49, "volume": 787448.0}, {"date": "2023-08-30", "close": 19.41, "volume": 911525.0}, {"date": "2023-08-31", "close": 19.22, "volume": 1058558.0}, {"date": "2023-09-01", "close": 19.08, "volume": 988606.0}, {"date": "2023-09-05", "close": 19.47, "volume": 1163603.0}, {"date": "2023-09-06", "close": 19.23, "volume": 787694.0}, {"date": "2023-09-07", "close": 19.0, "volume": 796472.0}, {"date": "2023-09-08", "close": 18.79, "volume": 572864.0}, {"date": "2023-09-11", "close": 18.95, "volume": 763271.0}, {"date": "2023-09-12", "close": 18.85, "volume": 519294.0}, {"date": "2023-09-13", "close": 17.65, "volume": 1419299.0}, {"date": "2023-09-14", "close": 17.54, "volume": 1423442.0}, {"date": "2023-09-15", "close": 17.4, "volume": 2080412.0}, {"date": "2023-09-18", "close": 17.32, "volume": 865845.0}, {"date": "2023-09-19", "close": 17.28, "volume": 650510.0}, {"date": "2023-09-20", "close": 16.96, "volume": 664820.0}, {"date": "2023-09-21", "close": 16.66, "volume": 728136.0}, {"date": "2023-09-22", "close": 16.63, "volume": 675736.0}, {"date": "2023-09-25", "close": 16.7, "volume": 599255.0}, {"date": "2023-09-26", "close": 16.55, "volume": 824526.0}, {"date": "2023-09-27", "close": 16.58, "volume": 867357.0}, {"date": "2023-09-28", "close": 16.35, "volume": 1081245.0}, {"date": "2023-09-29", "close": 16.24, "volume": 902856.0}, {"date": "2023-10-02", "close": 15.7, "volume": 1127040.0}, {"date": "2023-10-03", "close": 14.39, "volume": 1588603.0}, {"date": "2023-10-04", "close": 14.66, "volume": 976663.0}, {"date": "2023-10-05", "close": 14.73, "volume": 918539.0}, {"date": "2023-10-06", "close": 14.67, "volume": 707423.0}, {"date": "2023-10-09", "close": 14.67, "volume": 569600.0}, {"date": "2023-10-10", "close": 15.04, "volume": 843683.0}, {"date": "2023-10-11", "close": 15.52, "volume": 887634.0}, {"date": "2023-10-12", "close": 14.74, "volume": 710951.0}, {"date": "2023-10-13", "close": 14.29, "volume": 465641.0}, {"date": "2023-10-16", "close": 14.17, "volume": 801558.0}, {"date": "2023-10-17", "close": 14.24, "volume": 1270034.0}, {"date": "2023-10-18", "close": 13.58, "volume": 686217.0}, {"date": "2023-10-19", "close": 13.35, "volume": 995140.0}, {"date": "2023-10-20", "close": 13.42, "volume": 956495.0}, {"date": "2023-10-23", "close": 13.63, "volume": 1010518.0}, {"date": "2023-10-24", "close": 14.41, "volume": 1131481.0}, {"date": "2023-10-25", "close": 14.32, "volume": 693321.0}, {"date": "2023-10-26", "close": 14.37, "volume": 557576.0}, {"date": "2023-10-27", "close": 14.41, "volume": 647347.0}, {"date": "2023-10-30", "close": 14.53, "volume": 590839.0}, {"date": "2023-10-31", "close": 13.27, "volume": 2123138.0}, {"date": "2023-11-01", "close": 13.22, "volume": 1445037.0}, {"date": "2023-11-02", "close": 13.91, "volume": 1212609.0}, {"date": "2023-11-03", "close": 14.15, "volume": 2240320.0}, {"date": "2023-11-06", "close": 13.39, "volume": 956282.0}, {"date": "2023-11-07", "close": 13.51, "volume": 849905.0}, {"date": "2023-11-08", "close": 13.58, "volume": 1156845.0}, {"date": "2023-11-09", "close": 12.0, "volume": 2392025.0}, {"date": "2023-11-10", "close": 12.22, "volume": 860045.0}, {"date": "2023-11-13", "close": 11.56, "volume": 1618234.0}, {"date": "2023-11-14", "close": 12.72, "volume": 1481291.0}, {"date": "2023-11-15", "close": 13.38, "volume": 1589817.0}, {"date": "2023-11-16", "close": 12.83, "volume": 771853.0}, {"date": "2023-11-17", "close": 13.21, "volume": 861756.0}, {"date": "2023-11-20", "close": 12.79, "volume": 788481.0}, {"date": "2023-11-21", "close": 12.38, "volume": 539505.0}, {"date": "2023-11-22", "close": 12.46, "volume": 616526.0}, {"date": "2023-11-24", "close": 12.29, "volume": 284268.0}, {"date": "2023-11-27", "close": 12.18, "volume": 909343.0}, {"date": "2023-11-28", "close": 12.65, "volume": 835698.0}, {"date": "2023-11-29", "close": 12.7, "volume": 964248.0}, {"date": "2023-11-30", "close": 12.11, "volume": 1025648.0}, {"date": "2023-12-01", "close": 12.94, "volume": 1380935.0}, {"date": "2023-12-04", "close": 13.14, "volume": 776792.0}, {"date": "2023-12-05", "close": 13.26, "volume": 863140.0}, {"date": "2023-12-06", "close": 14.13, "volume": 1550216.0}, {"date": "2023-12-07", "close": 14.44, "volume": 1033319.0}, {"date": "2023-12-08", "close": 14.69, "volume": 1514434.0}, {"date": "2023-12-11", "close": 14.53, "volume": 795645.0}, {"date": "2023-12-12", "close": 14.22, "volume": 1187272.0}, {"date": "2023-12-13", "close": 15.67, "volume": 1278460.0}, {"date": "2023-12-14", "close": 16.54, "volume": 1858150.0}, {"date": "2023-12-15", "close": 15.13, "volume": 4745587.0}, {"date": "2023-12-18", "close": 14.17, "volume": 2672264.0}, {"date": "2023-12-19", "close": 15.55, "volume": 1543937.0}, {"date": "2023-12-20", "close": 14.61, "volume": 1086018.0}, {"date": "2023-12-21", "close": 15.23, "volume": 1000275.0}, {"date": "2023-12-22", "close": 15.19, "volume": 825282.0}, {"date": "2023-12-26", "close": 15.37, "volume": 671143.0}, {"date": "2023-12-27", "close": 15.78, "volume": 1113076.0}, {"date": "2023-12-28", "close": 15.77, "volume": 875978.0}, {"date": "2023-12-29", "close": 15.52, "volume": 854760.0}, {"date": "2024-01-02", "close": 16.02, "volume": 1511663.0}, {"date": "2024-01-03", "close": 14.82, "volume": 1005754.0}, {"date": "2024-01-04", "close": 14.79, "volume": 682761.0}, {"date": "2024-01-05", "close": 14.48, "volume": 577927.0}, {"date": "2024-01-08", "close": 14.58, "volume": 615019.0}, {"date": "2024-01-09", "close": 14.32, "volume": 461697.0}, {"date": "2024-01-10", "close": 14.09, "volume": 487969.0}, {"date": "2024-01-11", "close": 13.76, "volume": 838804.0}, {"date": "2024-01-12", "close": 13.36, "volume": 583618.0}, {"date": "2024-01-16", "close": 13.1, "volume": 840889.0}, {"date": "2024-01-17", "close": 12.82, "volume": 966226.0}, {"date": "2024-01-18", "close": 12.9, "volume": 487561.0}, {"date": "2024-01-19", "close": 12.97, "volume": 770799.0}, {"date": "2024-01-22", "close": 13.46, "volume": 1020731.0}, {"date": "2024-01-23", "close": 13.33, "volume": 1071375.0}, {"date": "2024-01-24", "close": 12.87, "volume": 858178.0}, {"date": "2024-01-25", "close": 13.45, "volume": 738069.0}, {"date": "2024-01-26", "close": 12.81, "volume": 939232.0}, {"date": "2024-01-29", "close": 13.27, "volume": 626232.0}, {"date": "2024-01-30", "close": 12.56, "volume": 610978.0}, {"date": "2024-01-31", "close": 12.38, "volume": 1263268.0}, {"date": "2024-02-01", "close": 12.93, "volume": 921844.0}, {"date": "2024-02-02", "close": 12.53, "volume": 549671.0}, {"date": "2024-02-05", "close": 12.07, "volume": 787307.0}, {"date": "2024-02-06", "close": 12.4, "volume": 1228113.0}, {"date": "2024-02-07", "close": 12.26, "volume": 775233.0}, {"date": "2024-02-08", "close": 12.03, "volume": 1300328.0}, {"date": "2024-02-09", "close": 12.35, "volume": 1155444.0}, {"date": "2024-02-12", "close": 12.53, "volume": 754515.0}, {"date": "2024-02-13", "close": 11.9, "volume": 1126062.0}, {"date": "2024-02-14", "close": 12.19, "volume": 831946.0}, {"date": "2024-02-15", "close": 12.46, "volume": 865920.0}, {"date": "2024-02-16", "close": 11.81, "volume": 1264188.0}, {"date": "2024-02-20", "close": 11.06, "volume": 1190308.0}, {"date": "2024-02-21", "close": 11.06, "volume": 948740.0}, {"date": "2024-02-22", "close": 11.08, "volume": 1174278.0}, {"date": "2024-02-23", "close": 10.9, "volume": 1273879.0}, {"date": "2024-02-26", "close": 11.72, "volume": 1263022.0}, {"date": "2024-02-27", "close": 12.28, "volume": 1500444.0}, {"date": "2024-02-28", "close": 12.68, "volume": 1157430.0}, {"date": "2024-02-29", "close": 13.1, "volume": 1580676.0}, {"date": "2024-03-01", "close": 12.8, "volume": 1304038.0}, {"date": "2024-03-04", "close": 12.45, "volume": 1220267.0}, {"date": "2024-03-05", "close": 12.15, "volume": 867579.0}, {"date": "2024-03-06", "close": 12.28, "volume": 909996.0}, {"date": "2024-03-07", "close": 12.78, "volume": 1000399.0}, {"date": "2024-03-08", "close": 12.91, "volume": 974601.0}, {"date": "2024-03-11", "close": 12.8, "volume": 772679.0}, {"date": "2024-03-12", "close": 12.35, "volume": 768971.0}, {"date": "2024-03-13", "close": 12.12, "volume": 789981.0}, {"date": "2024-03-14", "close": 11.09, "volume": 1151347.0}, {"date": "2024-03-15", "close": 9.99, "volume": 5200752.0}, {"date": "2024-03-18", "close": 9.245, "volume": 3027366.0}, {"date": "2024-03-19", "close": 9.25, "volume": 1809539.0}, {"date": "2024-03-20", "close": 9.46, "volume": 1448477.0}, {"date": "2024-03-21", "close": 9.71, "volume": 1234350.0}, {"date": "2024-03-22", "close": 9.75, "volume": 1249892.0}, {"date": "2024-03-25", "close": 9.65, "volume": 830714.0}, {"date": "2024-03-26", "close": 9.69, "volume": 907659.0}, {"date": "2024-03-27", "close": 10.01, "volume": 1281447.0}, {"date": "2024-03-28", "close": 10.33, "volume": 1401483.0}, {"date": "2024-04-01", "close": 10.12, "volume": 1187458.0}, {"date": "2024-04-02", "close": 10.15, "volume": 1254249.0}, {"date": "2024-04-03", "close": 10.7, "volume": 904631.0}, {"date": "2024-04-04", "close": 10.66, "volume": 1127555.0}, {"date": "2024-04-05", "close": 10.06, "volume": 1111586.0}, {"date": "2024-04-08", "close": 10.1, "volume": 1022990.0}, {"date": "2024-04-09", "close": 10.49, "volume": 984331.0}, {"date": "2024-04-10", "close": 9.69, "volume": 1157193.0}, {"date": "2024-04-11", "close": 10.17, "volume": 1292686.0}, {"date": "2024-04-12", "close": 9.84, "volume": 744077.0}, {"date": "2024-04-15", "close": 9.72, "volume": 1199121.0}, {"date": "2024-04-16", "close": 9.7, "volume": 802049.0}, {"date": "2024-04-17", "close": 9.75, "volume": 776336.0}, {"date": "2024-04-18", "close": 10.0, "volume": 838317.0}, {"date": "2024-04-19", "close": 9.85, "volume": 1042477.0}, {"date": "2024-04-22", "close": 10.03, "volume": 898963.0}, {"date": "2024-04-23", "close": 10.54, "volume": 1096202.0}, {"date": "2024-04-24", "close": 10.34, "volume": 886938.0}, {"date": "2024-04-25", "close": 9.97, "volume": 908434.0}, {"date": "2024-04-26", "close": 10.12, "volume": 851425.0}, {"date": "2024-04-29", "close": 10.29, "volume": 790101.0}, {"date": "2024-04-30", "close": 9.96, "volume": 1111175.0}, {"date": "2024-05-01", "close": 10.15, "volume": 2628343.0}, {"date": "2024-05-02", "close": 11.25, "volume": 2368419.0}, {"date": "2024-05-03", "close": 11.62, "volume": 1462514.0}, {"date": "2024-05-06", "close": 11.97, "volume": 842853.0}, {"date": "2024-05-07", "close": 12.1, "volume": 919496.0}, {"date": "2024-05-08", "close": 11.85, "volume": 696311.0}, {"date": "2024-05-09", "close": 12.4, "volume": 753784.0}, {"date": "2024-05-10", "close": 12.37, "volume": 858448.0}, {"date": "2024-05-13", "close": 12.57, "volume": 1664366.0}, {"date": "2024-05-14", "close": 12.93, "volume": 1575428.0}, {"date": "2024-05-15", "close": 12.83, "volume": 1060651.0}, {"date": "2024-05-16", "close": 12.87, "volume": 776281.0}, {"date": "2024-05-17", "close": 12.3, "volume": 1011056.0}, {"date": "2024-05-20", "close": 12.43, "volume": 814076.0}, {"date": "2024-05-21", "close": 12.49, "volume": 697763.0}, {"date": "2024-05-22", "close": 11.79, "volume": 1167044.0}, {"date": "2024-05-23", "close": 11.26, "volume": 937492.0}, {"date": "2024-05-24", "close": 11.24, "volume": 662490.0}, {"date": "2024-05-28", "close": 11.25, "volume": 711616.0}, {"date": "2024-05-29", "close": 10.97, "volume": 820601.0}, {"date": "2024-05-30", "close": 10.99, "volume": 740933.0}, {"date": "2024-05-31", "close": 11.21, "volume": 966933.0}, {"date": "2024-06-03", "close": 10.87, "volume": 1097170.0}, {"date": "2024-06-04", "close": 10.68, "volume": 978746.0}, {"date": "2024-06-05", "close": 11.01, "volume": 651571.0}, {"date": "2024-06-06", "close": 11.04, "volume": 679002.0}, {"date": "2024-06-07", "close": 11.05, "volume": 856168.0}, {"date": "2024-06-10", "close": 10.93, "volume": 803476.0}, {"date": "2024-06-11", "close": 10.59, "volume": 854317.0}, {"date": "2024-06-12", "close": 11.39, "volume": 1507886.0}, {"date": "2024-06-13", "close": 10.72, "volume": 942314.0}, {"date": "2024-06-14", "close": 10.65, "volume": 659592.0}, {"date": "2024-06-17", "close": 10.75, "volume": 706035.0}, {"date": "2024-06-18", "close": 10.53, "volume": 857466.0}, {"date": "2024-06-20", "close": 10.8, "volume": 1118328.0}, {"date": "2024-06-21", "close": 10.67, "volume": 2252808.0}, {"date": "2024-06-24", "close": 10.57, "volume": 888772.0}, {"date": "2024-06-25", "close": 10.6, "volume": 858857.0}, {"date": "2024-06-26", "close": 11.04, "volume": 769482.0}, {"date": "2024-06-27", "close": 11.22, "volume": 796055.0}, {"date": "2024-06-28", "close": 11.285, "volume": 2368221.0}, {"date": "2024-07-01", "close": 10.69, "volume": 1033962.0}, {"date": "2024-07-02", "close": 10.63, "volume": 1139070.0}, {"date": "2024-07-03", "close": 10.51, "volume": 628858.0}, {"date": "2024-07-05", "close": 10.72, "volume": 674197.0}, {"date": "2024-07-08", "close": 11.3, "volume": 879647.0}, {"date": "2024-07-09", "close": 11.54, "volume": 676888.0}, {"date": "2024-07-10", "close": 11.66, "volume": 825709.0}, {"date": "2024-07-11", "close": 12.17, "volume": 1484059.0}, {"date": "2024-07-12", "close": 12.32, "volume": 961916.0}, {"date": "2024-07-15", "close": 12.88, "volume": 1479816.0}, {"date": "2024-07-16", "close": 14.05, "volume": 1862828.0}, {"date": "2024-07-17", "close": 14.44, "volume": 1710494.0}, {"date": "2024-07-18", "close": 13.95, "volume": 1248513.0}, {"date": "2024-07-19", "close": 13.93, "volume": 966796.0}, {"date": "2024-07-22", "close": 13.84, "volume": 969442.0}, {"date": "2024-07-23", "close": 14.03, "volume": 1185442.0}, {"date": "2024-07-24", "close": 13.67, "volume": 771209.0}, {"date": "2024-07-25", "close": 14.1, "volume": 1309548.0}, {"date": "2024-07-26", "close": 14.64, "volume": 1126326.0}, {"date": "2024-07-29", "close": 14.3, "volume": 976044.0}, {"date": "2024-07-30", "close": 14.2, "volume": 1079396.0}, {"date": "2024-07-31", "close": 14.36, "volume": 1347062.0}, {"date": "2024-08-01", "close": 12.84, "volume": 1522009.0}, {"date": "2024-08-02", "close": 12.57, "volume": 1568576.0}, {"date": "2024-08-05", "close": 12.67, "volume": 1048583.0}, {"date": "2024-08-06", "close": 12.19, "volume": 1018113.0}, {"date": "2024-08-07", "close": 11.82, "volume": 827145.0}, {"date": "2024-08-08", "close": 11.81, "volume": 600140.0}, {"date": "2024-08-09", "close": 11.75, "volume": 611706.0}, {"date": "2024-08-12", "close": 11.28, "volume": 606469.0}, {"date": "2024-08-13", "close": 12.1, "volume": 781126.0}, {"date": "2024-08-14", "close": 12.16, "volume": 661831.0}, {"date": "2024-08-15", "close": 12.32, "volume": 737259.0}, {"date": "2024-08-16", "close": 12.18, "volume": 568765.0}, {"date": "2024-08-19", "close": 12.44, "volume": 842422.0}, {"date": "2024-08-20", "close": 12.37, "volume": 645199.0}, {"date": "2024-08-21", "close": 12.57, "volume": 747167.0}, {"date": "2024-08-22", "close": 12.47, "volume": 632230.0}, {"date": "2024-08-23", "close": 13.11, "volume": 2549891.0}, {"date": "2024-08-26", "close": 13.41, "volume": 633164.0}, {"date": "2024-08-27", "close": 13.0, "volume": 505673.0}, {"date": "2024-08-28", "close": 12.5, "volume": 519338.0}, {"date": "2024-08-29", "close": 12.26, "volume": 577359.0}, {"date": "2024-08-30", "close": 11.76, "volume": 1292124.0}, {"date": "2024-09-03", "close": 11.65, "volume": 926998.0}, {"date": "2024-09-04", "close": 11.7, "volume": 959952.0}, {"date": "2024-09-05", "close": 11.7, "volume": 443119.0}, {"date": "2024-09-06", "close": 11.59, "volume": 603917.0}, {"date": "2024-09-09", "close": 12.7, "volume": 991234.0}, {"date": "2024-09-10", "close": 12.64, "volume": 862298.0}, {"date": "2024-09-11", "close": 12.45, "volume": 752970.0}, {"date": "2024-09-12", "close": 13.11, "volume": 869901.0}, {"date": "2024-09-13", "close": 14.28, "volume": 1051541.0}, {"date": "2024-09-16", "close": 14.54, "volume": 1177995.0}, {"date": "2024-09-17", "close": 14.5, "volume": 789593.0}, {"date": "2024-09-18", "close": 14.17, "volume": 1223134.0}, {"date": "2024-09-19", "close": 14.73, "volume": 1777784.0}, {"date": "2024-09-20", "close": 14.03, "volume": 2700544.0}, {"date": "2024-09-23", "close": 14.12, "volume": 1850595.0}, {"date": "2024-09-24", "close": 14.27, "volume": 963796.0}, {"date": "2024-09-25", "close": 13.99, "volume": 617096.0}, {"date": "2024-09-26", "close": 14.37, "volume": 720763.0}, {"date": "2024-09-27", "close": 14.37, "volume": 725975.0}, {"date": "2024-09-30", "close": 14.09, "volume": 1087964.0}, {"date": "2024-10-01", "close": 14.11, "volume": 1057798.0}, {"date": "2024-10-02", "close": 13.76, "volume": 660564.0}, {"date": "2024-10-03", "close": 13.63, "volume": 811689.0}, {"date": "2024-10-04", "close": 13.46, "volume": 687988.0}, {"date": "2024-10-07", "close": 13.23, "volume": 567721.0}, {"date": "2024-10-08", "close": 13.43, "volume": 784285.0}, {"date": "2024-10-09", "close": 12.96, "volume": 662068.0}, {"date": "2024-10-10", "close": 12.98, "volume": 614414.0}, {"date": "2024-10-11", "close": 13.21, "volume": 455642.0}, {"date": "2024-10-14", "close": 13.15, "volume": 380011.0}, {"date": "2024-10-15", "close": 13.15, "volume": 582649.0}, {"date": "2024-10-16", "close": 13.21, "volume": 763428.0}, {"date": "2024-10-17", "close": 12.98, "volume": 600122.0}, {"date": "2024-10-18", "close": 12.75, "volume": 515063.0}, {"date": "2024-10-21", "close": 12.71, "volume": 1018424.0}, {"date": "2024-10-22", "close": 12.85, "volume": 696276.0}, {"date": "2024-10-23", "close": 12.78, "volume": 715211.0}, {"date": "2024-10-24", "close": 12.79, "volume": 623285.0}, {"date": "2024-10-25", "close": 12.82, "volume": 545921.0}, {"date": "2024-10-28", "close": 12.97, "volume": 567779.0}, {"date": "2024-10-29", "close": 12.88, "volume": 530794.0}, {"date": "2024-10-30", "close": 12.8, "volume": 514266.0}, {"date": "2024-10-31", "close": 13.32, "volume": 795058.0}, {"date": "2024-11-01", "close": 13.31, "volume": 914305.0}, {"date": "2024-11-04", "close": 13.5, "volume": 819541.0}, {"date": "2024-11-05", "close": 14.55, "volume": 854389.0}, {"date": "2024-11-06", "close": 14.38, "volume": 1426546.0}, {"date": "2024-11-07", "close": 14.77, "volume": 1341765.0}, {"date": "2024-11-08", "close": 14.02, "volume": 1334346.0}, {"date": "2024-11-11", "close": 14.615, "volume": 853891.0}, {"date": "2024-11-12", "close": 14.54, "volume": 1136477.0}, {"date": "2024-11-13", "close": 13.92, "volume": 859776.0}, {"date": "2024-11-14", "close": 13.56, "volume": 736728.0}, {"date": "2024-11-15", "close": 13.31, "volume": 749603.0}, {"date": "2024-11-18", "close": 12.51, "volume": 906827.0}, {"date": "2024-11-19", "close": 12.83, "volume": 569889.0}, {"date": "2024-11-20", "close": 12.84, "volume": 669075.0}, {"date": "2024-11-21", "close": 13.25, "volume": 960064.0}, {"date": "2024-11-22", "close": 14.05, "volume": 1316179.0}, {"date": "2024-11-25", "close": 14.385, "volume": 1480423.0}, {"date": "2024-11-26", "close": 13.87, "volume": 539787.0}, {"date": "2024-11-27", "close": 14.08, "volume": 680107.0}, {"date": "2024-11-29", "close": 13.85, "volume": 427880.0}, {"date": "2024-12-02", "close": 14.12, "volume": 588704.0}, {"date": "2024-12-03", "close": 13.9, "volume": 730907.0}, {"date": "2024-12-04", "close": 13.63, "volume": 545332.0}, {"date": "2024-12-05", "close": 13.36, "volume": 520869.0}, {"date": "2024-12-06", "close": 13.28, "volume": 726856.0}, {"date": "2024-12-09", "close": 13.0, "volume": 829579.0}, {"date": "2024-12-10", "close": 13.09, "volume": 892561.0}, {"date": "2024-12-11", "close": 12.87, "volume": 756052.0}, {"date": "2024-12-12", "close": 12.88, "volume": 702916.0}, {"date": "2024-12-13", "close": 12.86, "volume": 1117340.0}, {"date": "2024-12-16", "close": 12.9, "volume": 1047692.0}, {"date": "2024-12-17", "close": 12.58, "volume": 739936.0}, {"date": "2024-12-18", "close": 11.63, "volume": 1266694.0}, {"date": "2024-12-19", "close": 11.6, "volume": 1380114.0}, {"date": "2024-12-20", "close": 12.81, "volume": 10110410.0}, {"date": "2024-12-23", "close": 12.06, "volume": 1408160.0}, {"date": "2024-12-24", "close": 11.82, "volume": 661267.0}, {"date": "2024-12-26", "close": 11.96, "volume": 769221.0}, {"date": "2024-12-27", "close": 11.8, "volume": 874688.0}, {"date": "2024-12-30", "close": 11.68, "volume": 867179.0}, {"date": "2024-12-31", "close": 11.51, "volume": 928016.0}, {"date": "2025-01-02", "close": 11.34, "volume": 823660.0}, {"date": "2025-01-03", "close": 11.41, "volume": 1177505.0}, {"date": "2025-01-06", "close": 11.44, "volume": 1116603.0}, {"date": "2025-01-07", "close": 11.13, "volume": 1035922.0}, {"date": "2025-01-08", "close": 11.22, "volume": 935198.0}, {"date": "2025-01-10", "close": 10.9, "volume": 971335.0}, {"date": "2025-01-13", "close": 10.9, "volume": 831257.0}, {"date": "2025-01-14", "close": 10.49, "volume": 733192.0}, {"date": "2025-01-15", "close": 11.32, "volume": 1557360.0}, {"date": "2025-01-16", "close": 11.54, "volume": 1074803.0}, {"date": "2025-01-17", "close": 11.23, "volume": 1057045.0}, {"date": "2025-01-21", "close": 11.36, "volume": 1056031.0}, {"date": "2025-01-22", "close": 11.13, "volume": 614007.0}, {"date": "2025-01-23", "close": 11.07, "volume": 835057.0}, {"date": "2025-01-24", "close": 11.1, "volume": 823515.0}, {"date": "2025-01-27", "close": 11.43, "volume": 1045544.0}, {"date": "2025-01-28", "close": 11.76, "volume": 1241995.0}, {"date": "2025-01-29", "close": 11.36, "volume": 731594.0}, {"date": "2025-01-30", "close": 11.5, "volume": 658909.0}, {"date": "2025-01-31", "close": 11.38, "volume": 912285.0}, {"date": "2025-02-03", "close": 10.96, "volume": 842714.0}, {"date": "2025-02-04", "close": 11.13, "volume": 563082.0}, {"date": "2025-02-05", "close": 11.15, "volume": 463953.0}, {"date": "2025-02-06", "close": 11.1, "volume": 633836.0}, {"date": "2025-02-07", "close": 10.83, "volume": 721766.0}, {"date": "2025-02-10", "close": 10.88, "volume": 630131.0}, {"date": "2025-02-11", "close": 10.765, "volume": 633070.0}, {"date": "2025-02-12", "close": 10.53, "volume": 557219.0}, {"date": "2025-02-13", "close": 10.76, "volume": 478778.0}, {"date": "2025-02-14", "close": 10.93, "volume": 542445.0}, {"date": "2025-02-18", "close": 11.24, "volume": 826658.0}, {"date": "2025-02-19", "close": 11.31, "volume": 1173373.0}, {"date": "2025-02-20", "close": 11.34, "volume": 1439523.0}, {"date": "2025-02-21", "close": 10.26, "volume": 1918261.0}, {"date": "2025-02-24", "close": 10.2, "volume": 1690469.0}, {"date": "2025-02-25", "close": 10.5, "volume": 1900076.0}, {"date": "2025-02-26", "close": 10.46, "volume": 1359074.0}, {"date": "2025-02-27", "close": 10.21, "volume": 1001619.0}, {"date": "2025-02-28", "close": 10.11, "volume": 1319433.0}, {"date": "2025-03-03", "close": 9.75, "volume": 1241087.0}, {"date": "2025-03-04", "close": 9.95, "volume": 1163041.0}, {"date": "2025-03-05", "close": 10.04, "volume": 1065695.0}, {"date": "2025-03-06", "close": 9.89, "volume": 946164.0}, {"date": "2025-03-07", "close": 9.92, "volume": 836108.0}, {"date": "2025-03-10", "close": 9.68, "volume": 1242748.0}, {"date": "2025-03-11", "close": 9.66, "volume": 883794.0}, {"date": "2025-03-12", "close": 9.55, "volume": 918234.0}, {"date": "2025-03-13", "close": 9.38, "volume": 769558.0}, {"date": "2025-03-14", "close": 9.69, "volume": 734591.0}, {"date": "2025-03-17", "close": 9.76, "volume": 902303.0}, {"date": "2025-03-18", "close": 9.65, "volume": 885329.0}, {"date": "2025-03-19", "close": 9.97, "volume": 851198.0}, {"date": "2025-03-20", "close": 9.86, "volume": 1055113.0}, {"date": "2025-03-21", "close": 9.96, "volume": 8315886.0}, {"date": "2025-03-24", "close": 10.35, "volume": 1157170.0}, {"date": "2025-03-25", "close": 10.2, "volume": 1081264.0}, {"date": "2025-03-26", "close": 10.27, "volume": 849354.0}, {"date": "2025-03-27", "close": 10.24, "volume": 1214866.0}, {"date": "2025-03-28", "close": 9.97, "volume": 715160.0}, {"date": "2025-03-31", "close": 9.78, "volume": 910300.0}, {"date": "2025-04-01", "close": 9.81, "volume": 1060084.0}, {"date": "2025-04-02", "close": 9.89, "volume": 1412910.0}, {"date": "2025-04-03", "close": 9.15, "volume": 1460635.0}, {"date": "2025-04-04", "close": 9.48, "volume": 1714218.0}, {"date": "2025-04-07", "close": 9.23, "volume": 1819511.0}, {"date": "2025-04-08", "close": 9.0, "volume": 1366527.0}, {"date": "2025-04-09", "close": 9.63, "volume": 2180376.0}, {"date": "2025-04-10", "close": 9.17, "volume": 1353713.0}, {"date": "2025-04-11", "close": 9.14, "volume": 924287.0}, {"date": "2025-04-14", "close": 9.42, "volume": 766068.0}, {"date": "2025-04-15", "close": 9.275, "volume": 659800.0}, {"date": "2025-04-16", "close": 8.98, "volume": 1144898.0}, {"date": "2025-04-17", "close": 8.84, "volume": 1054628.0}, {"date": "2025-04-21", "close": 8.58, "volume": 1058211.0}, {"date": "2025-04-22", "close": 8.8, "volume": 1317083.0}, {"date": "2025-04-23", "close": 8.7, "volume": 2305161.0}, {"date": "2025-04-24", "close": 8.99, "volume": 1807616.0}, {"date": "2025-04-25", "close": 8.93, "volume": 908192.0}, {"date": "2025-04-28", "close": 8.89, "volume": 771402.0}, {"date": "2025-04-29", "close": 8.97, "volume": 686546.0}, {"date": "2025-04-30", "close": 9.16, "volume": 1274280.0}, {"date": "2025-05-01", "close": 9.22, "volume": 1218666.0}, {"date": "2025-05-02", "close": 9.3, "volume": 1040752.0}, {"date": "2025-05-05", "close": 8.72, "volume": 1774055.0}, {"date": "2025-05-06", "close": 8.67, "volume": 1054998.0}, {"date": "2025-05-07", "close": 7.46, "volume": 3211929.0}, {"date": "2025-05-08", "close": 7.6, "volume": 1911278.0}, {"date": "2025-05-09", "close": 7.46, "volume": 2125833.0}, {"date": "2025-05-12", "close": 7.82, "volume": 1889077.0}, {"date": "2025-05-13", "close": 7.95, "volume": 1226747.0}, {"date": "2025-05-14", "close": 7.84, "volume": 1340023.0}, {"date": "2025-05-15", "close": 7.89, "volume": 1230049.0}, {"date": "2025-05-16", "close": 8.0, "volume": 943473.0}, {"date": "2025-05-19", "close": 8.04, "volume": 1141495.0}, {"date": "2025-05-20", "close": 8.02, "volume": 841233.0}, {"date": "2025-05-21", "close": 7.56, "volume": 1225954.0}, {"date": "2025-05-22", "close": 7.66, "volume": 966717.0}, {"date": "2025-05-23", "close": 7.63, "volume": 1074260.0}, {"date": "2025-05-27", "close": 7.81, "volume": 872163.0}, {"date": "2025-05-28", "close": 7.67, "volume": 679178.0}, {"date": "2025-05-29", "close": 8.49, "volume": 2845175.0}, {"date": "2025-05-30", "close": 8.52, "volume": 1672202.0}, {"date": "2025-06-02", "close": 8.34, "volume": 1110926.0}, {"date": "2025-06-03", "close": 8.77, "volume": 1125678.0}, {"date": "2025-06-04", "close": 8.73, "volume": 1120315.0}, {"date": "2025-06-05", "close": 8.71, "volume": 857477.0}, {"date": "2025-06-06", "close": 8.83, "volume": 638526.0}, {"date": "2025-06-09", "close": 8.95, "volume": 668443.0}, {"date": "2025-06-10", "close": 9.23, "volume": 1331011.0}, {"date": "2025-06-11", "close": 9.19, "volume": 1313303.0}, {"date": "2025-06-12", "close": 9.33, "volume": 795620.0}, {"date": "2025-06-13", "close": 8.92, "volume": 996014.0}, {"date": "2025-06-16", "close": 9.06, "volume": 897365.0}, {"date": "2025-06-17", "close": 8.81, "volume": 1040304.0}, {"date": "2025-06-18", "close": 8.92, "volume": 941999.0}, {"date": "2025-06-20", "close": 9.0, "volume": 2788394.0}, {"date": "2025-06-23", "close": 9.15, "volume": 803431.0}, {"date": "2025-06-24", "close": 9.31, "volume": 1498683.0}, {"date": "2025-06-25", "close": 9.14, "volume": 889860.0}, {"date": "2025-06-26", "close": 9.26, "volume": 981265.0}, {"date": "2025-06-27", "close": 9.27, "volume": 1204014.0}, {"date": "2025-06-30", "close": 9.1, "volume": 1016735.0}, {"date": "2025-07-01", "close": 9.5, "volume": 1532036.0}, {"date": "2025-07-02", "close": 9.52, "volume": 897926.0}, {"date": "2025-07-03", "close": 9.51, "volume": 453430.0}, {"date": "2025-07-07", "close": 9.32, "volume": 1003596.0}, {"date": "2025-07-08", "close": 9.57, "volume": 662264.0}, {"date": "2025-07-09", "close": 9.95, "volume": 1117028.0}, {"date": "2025-07-10", "close": 10.47, "volume": 1028168.0}, {"date": "2025-07-11", "close": 10.12, "volume": 1081301.0}, {"date": "2025-07-14", "close": 10.32, "volume": 829576.0}, {"date": "2025-07-15", "close": 10.06, "volume": 712377.0}, {"date": "2025-07-16", "close": 10.31, "volume": 953184.0}, {"date": "2025-07-17", "close": 10.19, "volume": 968473.0}, {"date": "2025-07-18", "close": 9.91, "volume": 858085.0}, {"date": "2025-07-21", "close": 10.01, "volume": 1030623.0}, {"date": "2025-07-22", "close": 11.19, "volume": 2151082.0}, {"date": "2025-07-23", "close": 11.23, "volume": 1329530.0}, {"date": "2025-07-24", "close": 10.94, "volume": 839358.0}, {"date": "2025-07-25", "close": 11.135, "volume": 786405.0}, {"date": "2025-07-28", "close": 11.18, "volume": 994008.0}, {"date": "2025-07-29", "close": 11.21, "volume": 905468.0}, {"date": "2025-07-30", "close": 10.84, "volume": 1163793.0}, {"date": "2025-07-31", "close": 10.78, "volume": 1623663.0}, {"date": "2025-08-01", "close": 9.42, "volume": 2347750.0}, {"date": "2025-08-04", "close": 10.105, "volume": 1272585.0}, {"date": "2025-08-05", "close": 10.25, "volume": 1312069.0}, {"date": "2025-08-06", "close": 10.27, "volume": 979531.0}, {"date": "2025-08-07", "close": 10.24, "volume": 892543.0}, {"date": "2025-08-08", "close": 9.96, "volume": 840976.0}, {"date": "2025-08-11", "close": 9.75, "volume": 805285.0}, {"date": "2025-08-12", "close": 10.1, "volume": 715116.0}, {"date": "2025-08-13", "close": 10.5, "volume": 1000486.0}, {"date": "2025-08-14", "close": 10.42, "volume": 774831.0}, {"date": "2025-08-15", "close": 10.44, "volume": 927853.0}, {"date": "2025-08-18", "close": 10.31, "volume": 829392.0}, {"date": "2025-08-19", "close": 10.22, "volume": 693026.0}, {"date": "2025-08-20", "close": 10.14, "volume": 914431.0}, {"date": "2025-08-21", "close": 10.12, "volume": 475332.0}, {"date": "2025-08-22", "close": 11.01, "volume": 1232509.0}, {"date": "2025-08-25", "close": 11.08, "volume": 1163424.0}, {"date": "2025-08-26", "close": 10.9, "volume": 2414134.0}, {"date": "2025-08-27", "close": 10.77, "volume": 796395.0}, {"date": "2025-08-28", "close": 10.72, "volume": 804892.0}, {"date": "2025-08-29", "close": 10.83, "volume": 747264.0}, {"date": "2025-09-02", "close": 10.53, "volume": 817839.0}, {"date": "2025-09-03", "close": 10.76, "volume": 1064944.0}, {"date": "2025-09-04", "close": 10.91, "volume": 856628.0}, {"date": "2025-09-05", "close": 11.22, "volume": 1191180.0}, {"date": "2025-09-08", "close": 11.31, "volume": 971480.0}, {"date": "2025-09-09", "close": 11.08, "volume": 662408.0}, {"date": "2025-09-10", "close": 11.18, "volume": 895265.0}, {"date": "2025-09-11", "close": 11.36, "volume": 1167151.0}, {"date": "2025-09-12", "close": 11.15, "volume": 650549.0}, {"date": "2025-09-15", "close": 11.45, "volume": 884444.0}, {"date": "2025-09-16", "close": 11.06, "volume": 876360.0}, {"date": "2025-09-17", "close": 11.15, "volume": 1477689.0}, {"date": "2025-09-18", "close": 11.59, "volume": 1078318.0}, {"date": "2025-09-19", "close": 11.06, "volume": 3103218.0}, {"date": "2025-09-22", "close": 10.7, "volume": 1005041.0}, {"date": "2025-09-23", "close": 10.86, "volume": 1109766.0}, {"date": "2025-09-24", "close": 10.99, "volume": 867632.0}, {"date": "2025-09-25", "close": 10.99, "volume": 851855.0}, {"date": "2025-09-26", "close": 11.07, "volume": 689062.0}, {"date": "2025-09-29", "close": 11.12, "volume": 1141002.0}, {"date": "2025-09-30", "close": 10.66, "volume": 1545719.0}, {"date": "2025-10-01", "close": 10.41, "volume": 1747609.0}, {"date": "2025-10-02", "close": 10.64, "volume": 948849.0}, {"date": "2025-10-03", "close": 10.74, "volume": 1230842.0}, {"date": "2025-10-06", "close": 10.81, "volume": 998655.0}, {"date": "2025-10-07", "close": 10.8, "volume": 1109361.0}, {"date": "2025-10-08", "close": 10.89, "volume": 678990.0}, {"date": "2025-10-09", "close": 10.63, "volume": 957336.0}, {"date": "2025-10-10", "close": 10.42, "volume": 1452309.0}, {"date": "2025-10-13", "close": 10.51, "volume": 652415.0}, {"date": "2025-10-14", "close": 10.98, "volume": 916488.0}, {"date": "2025-10-15", "close": 10.91, "volume": 692389.0}, {"date": "2025-10-16", "close": 10.82, "volume": 894502.0}, {"date": "2025-10-17", "close": 10.71, "volume": 918707.0}, {"date": "2025-10-20", "close": 10.96, "volume": 746828.0}, {"date": "2025-10-21", "close": 10.97, "volume": 663323.0}, {"date": "2025-10-22", "close": 11.04, "volume": 723039.0}, {"date": "2025-10-23", "close": 11.07, "volume": 566767.0}, {"date": "2025-10-24", "close": 11.33, "volume": 1136025.0}, {"date": "2025-10-27", "close": 11.29, "volume": 910494.0}, {"date": "2025-10-28", "close": 11.09, "volume": 719305.0}, {"date": "2025-10-29", "close": 10.44, "volume": 1068330.0}, {"date": "2025-10-30", "close": 10.06, "volume": 937121.0}, {"date": "2025-10-31", "close": 10.24, "volume": 1106564.0}, {"date": "2025-11-03", "close": 10.01, "volume": 1146281.0}, {"date": "2025-11-04", "close": 9.89, "volume": 1087785.0}, {"date": "2025-11-05", "close": 10.05, "volume": 1382141.0}, {"date": "2025-11-06", "close": 9.7, "volume": 1807733.0}, {"date": "2025-11-07", "close": 10.8, "volume": 3209171.0}, {"date": "2025-11-10", "close": 10.59, "volume": 1433906.0}, {"date": "2025-11-11", "close": 11.07, "volume": 6957230.0}, {"date": "2025-11-12", "close": 10.8, "volume": 1364264.0}, {"date": "2025-11-13", "close": 10.9, "volume": 1029161.0}, {"date": "2025-11-14", "close": 10.79, "volume": 992206.0}, {"date": "2025-11-17", "close": 10.49, "volume": 2182695.0}, {"date": "2025-11-18", "close": 10.78, "volume": 893205.0}, {"date": "2025-11-19", "close": 10.58, "volume": 1873444.0}, {"date": "2025-11-20", "close": 10.23, "volume": 7247049.0}, {"date": "2025-11-21", "close": 11.09, "volume": 1276611.0}, {"date": "2025-11-24", "close": 11.73, "volume": 1899086.0}, {"date": "2025-11-25", "close": 11.8, "volume": 1925106.0}, {"date": "2025-11-26", "close": 11.5, "volume": 1327335.0}, {"date": "2025-11-28", "close": 11.35, "volume": 551370.0}, {"date": "2025-12-01", "close": 11.13, "volume": 859109.0}, {"date": "2025-12-02", "close": 11.26, "volume": 645258.0}, {"date": "2025-12-03", "close": 11.31, "volume": 572501.0}, {"date": "2025-12-04", "close": 11.12, "volume": 823895.0}, {"date": "2025-12-05", "close": 10.94, "volume": 841249.0}, {"date": "2025-12-08", "close": 10.61, "volume": 1161525.0}, {"date": "2025-12-09", "close": 10.43, "volume": 730334.0}, {"date": "2025-12-10", "close": 10.58, "volume": 1418435.0}, {"date": "2025-12-11", "close": 10.6, "volume": 1028769.0}, {"date": "2025-12-12", "close": 10.6, "volume": 819662.0}, {"date": "2025-12-15", "close": 10.02, "volume": 1193843.0}, {"date": "2025-12-16", "close": 10.04, "volume": 1215953.0}, {"date": "2025-12-17", "close": 10.0, "volume": 1134406.0}, {"date": "2025-12-18", "close": 9.97, "volume": 1446024.0}, {"date": "2025-12-19", "close": 9.87, "volume": 2373054.0}, {"date": "2025-12-22", "close": 9.81, "volume": 848422.0}, {"date": "2025-12-23", "close": 9.56, "volume": 758591.0}, {"date": "2025-12-24", "close": 9.52, "volume": 400359.0}, {"date": "2025-12-26", "close": 9.44, "volume": 657648.0}, {"date": "2025-12-29", "close": 9.26, "volume": 796942.0}, {"date": "2025-12-30", "close": 9.06, "volume": 1193736.0}, {"date": "2025-12-31", "close": 9.05, "volume": 1005706.0}, {"date": "2026-01-02", "close": 9.1, "volume": 1230512.0}, {"date": "2026-01-05", "close": 9.19, "volume": 1534652.0}, {"date": "2026-01-06", "close": 9.35, "volume": 1314201.0}, {"date": "2026-01-07", "close": 9.43, "volume": 1342502.0}, {"date": "2026-01-08", "close": 9.58, "volume": 944237.0}, {"date": "2026-01-09", "close": 9.61, "volume": 800485.0}, {"date": "2026-01-12", "close": 9.56, "volume": 601069.0}, {"date": "2026-01-13", "close": 9.33, "volume": 717774.0}, {"date": "2026-01-14", "close": 9.15, "volume": 809206.0}, {"date": "2026-01-15", "close": 9.28, "volume": 656890.0}, {"date": "2026-01-16", "close": 9.54, "volume": 1264679.0}, {"date": "2026-01-20", "close": 9.17, "volume": 1074028.0}, {"date": "2026-01-21", "close": 9.3, "volume": 840915.0}, {"date": "2026-01-22", "close": 9.35, "volume": 737643.0}, {"date": "2026-01-23", "close": 9.23, "volume": 614599.0}, {"date": "2026-01-26", "close": 9.02, "volume": 635653.0}, {"date": "2026-01-27", "close": 9.06, "volume": 652363.0}, {"date": "2026-01-28", "close": 9.2, "volume": 841972.0}, {"date": "2026-01-29", "close": 9.03, "volume": 821443.0}, {"date": "2026-01-30", "close": 9.04, "volume": 1045738.0}, {"date": "2026-02-02", "close": 8.91, "volume": 862270.0}, {"date": "2026-02-03", "close": 8.47, "volume": 1131259.0}, {"date": "2026-02-04", "close": 8.47, "volume": 1086296.0}, {"date": "2026-02-05", "close": 8.43, "volume": 1191831.0}, {"date": "2026-02-06", "close": 8.66, "volume": 975966.0}, {"date": "2026-02-09", "close": 8.5, "volume": 653983.0}, {"date": "2026-02-10", "close": 8.54, "volume": 613443.0}, {"date": "2026-02-11", "close": 7.71, "volume": 1189973.0}, {"date": "2026-02-12", "close": 7.58, "volume": 1246333.0}, {"date": "2026-02-13", "close": 7.55, "volume": 765463.0}, {"date": "2026-02-17", "close": 7.5, "volume": 954831.0}, {"date": "2026-02-18", "close": 7.5, "volume": 1042492.0}, {"date": "2026-02-19", "close": 7.46, "volume": 904175.0}, {"date": "2026-02-20", "close": 7.51, "volume": 1076426.0}, {"date": "2026-02-23", "close": 7.29, "volume": 1479136.0}, {"date": "2026-02-24", "close": 7.47, "volume": 1464136.0}, {"date": "2026-02-25", "close": 7.3, "volume": 1787668.0}, {"date": "2026-02-26", "close": 7.32, "volume": 1407185.0}, {"date": "2026-02-27", "close": 6.97, "volume": 1646881.0}, {"date": "2026-03-02", "close": 6.88, "volume": 1096130.0}, {"date": "2026-03-03", "close": 7.02, "volume": 1151057.0}, {"date": "2026-03-04", "close": 6.84, "volume": 692684.0}, {"date": "2026-03-05", "close": 6.78, "volume": 1080015.0}, {"date": "2026-03-06", "close": 6.49, "volume": 1032947.0}, {"date": "2026-03-09", "close": 6.36, "volume": 956617.0}, {"date": "2026-03-10", "close": 6.07, "volume": 1591541.0}, {"date": "2026-03-11", "close": 6.01, "volume": 1532105.0}, {"date": "2026-03-12", "close": 5.88, "volume": 1107969.0}, {"date": "2026-03-13", "close": 5.72, "volume": 967574.0}, {"date": "2026-03-16", "close": 5.92, "volume": 1067057.0}, {"date": "2026-03-17", "close": 6.19, "volume": 1399360.0}, {"date": "2026-03-18", "close": 6.2, "volume": 1110579.0}, {"date": "2026-03-19", "close": 6.2, "volume": 1028931.0}, {"date": "2026-03-20", "close": 5.91, "volume": 3261398.0}, {"date": "2026-03-23", "close": 6.17, "volume": 1298416.0}, {"date": "2026-03-24", "close": 6.04, "volume": 1374949.0}, {"date": "2026-03-25", "close": 6.08, "volume": 916794.0}, {"date": "2026-03-26", "close": 6.2, "volume": 1059038.0}, {"date": "2026-03-27", "close": 5.99, "volume": 1080025.0}, {"date": "2026-03-30", "close": 5.99, "volume": 931585.0}, {"date": "2026-03-31", "close": 5.99, "volume": 1075273.0}, {"date": "2026-04-01", "close": 5.93, "volume": 669096.0}, {"date": "2026-04-02", "close": 5.91, "volume": 842616.0}, {"date": "2026-04-06", "close": 5.85, "volume": 820682.0}, {"date": "2026-04-07", "close": 5.71, "volume": 870162.0}, {"date": "2026-04-08", "close": 5.99, "volume": 1299009.0}, {"date": "2026-04-09", "close": 5.99, "volume": 1056856.0}, {"date": "2026-04-10", "close": 5.91, "volume": 816048.0}, {"date": "2026-04-13", "close": 5.99, "volume": 818877.0}, {"date": "2026-04-14", "close": 6.15, "volume": 652858.0}, {"date": "2026-04-15", "close": 6.25, "volume": 709651.0}, {"date": "2026-04-16", "close": 6.31, "volume": 622119.0}, {"date": "2026-04-17", "close": 6.67, "volume": 805876.0}, {"date": "2026-04-20", "close": 6.71, "volume": 751954.0}, {"date": "2026-04-21", "close": 6.49, "volume": 697604.0}, {"date": "2026-04-22", "close": 6.53, "volume": 543063.0}, {"date": "2026-04-23", "close": 6.35, "volume": 952509.0}, {"date": "2026-04-24", "close": 6.45, "volume": 716066.0}, {"date": "2026-04-27", "close": 6.51, "volume": 979453.0}, {"date": "2026-04-28", "close": 6.56, "volume": 981947.0}, {"date": "2026-04-29", "close": 6.29, "volume": 793441.0}, {"date": "2026-04-30", "close": 6.22, "volume": 1045594.0}, {"date": "2026-05-01", "close": 6.44, "volume": 1097934.0}, {"date": "2026-05-04", "close": 6.25, "volume": 982127.0}, {"date": "2026-05-05", "close": 6.28, "volume": 922270.0}, {"date": "2026-05-06", "close": 6.52, "volume": 1029729.0}, {"date": "2026-05-07", "close": 6.74, "volume": 1506409.0}, {"date": "2026-05-08", "close": 6.6, "volume": 1327002.0}, {"date": "2026-05-11", "close": 6.04, "volume": 1883602.0}, {"date": "2026-05-12", "close": 5.215, "volume": 1566777.0}, {"date": "2026-05-13", "close": 5.015, "volume": 1383878.0}, {"date": "2026-05-14", "close": 4.92, "volume": 1966106.0}, {"date": "2026-05-15", "close": 4.75, "volume": 1769455.0}, {"date": "2026-05-18", "close": 4.73, "volume": 1280188.0}, {"date": "2026-05-19", "close": 4.72, "volume": 1038443.0}, {"date": "2026-05-20", "close": 4.91, "volume": 1741465.0}, {"date": "2026-05-21", "close": 5.06, "volume": 1173394.0}, {"date": "2026-05-22", "close": 5.05, "volume": 819450.0}, {"date": "2026-05-26", "close": 4.81, "volume": 1114051.0}, {"date": "2026-05-27", "close": 4.74, "volume": 1814536.0}, {"date": "2026-05-28", "close": 4.88, "volume": 1689580.0}, {"date": "2026-05-29", "close": 4.92, "volume": 2092522.0}, {"date": "2026-06-01", "close": 4.77, "volume": 1237522.0}, {"date": "2026-06-02", "close": 4.81, "volume": 1136824.0}, {"date": "2026-06-03", "close": 4.58, "volume": 1070185.0}, {"date": "2026-06-04", "close": 4.78, "volume": 1109227.0}, {"date": "2026-06-05", "close": 4.75, "volume": 997490.0}, {"date": "2026-06-08", "close": 4.73, "volume": 1163290.0}, {"date": "2026-06-09", "close": 4.84, "volume": 1072190.0}, {"date": "2026-06-10", "close": 4.7, "volume": 981996.0}, {"date": "2026-06-11", "close": 4.69, "volume": 993522.0}, {"date": "2026-06-12", "close": 4.63, "volume": 841436.0}, {"date": "2026-06-15", "close": 4.74, "volume": 1158700.0}, {"date": "2026-06-16", "close": 4.92, "volume": 1670799.0}, {"date": "2026-06-17", "close": 4.67, "volume": 1558596.0}, {"date": "2026-06-18", "close": 4.69, "volume": 3518218.0}, {"date": "2026-06-22", "close": 4.52, "volume": 1506401.0}, {"date": "2026-06-23", "close": 4.76, "volume": 1707521.0}, {"date": "2026-06-24", "close": 5.22, "volume": 1751815.0}, {"date": "2026-06-25", "close": 5.15, "volume": 1161127.0}, {"date": "2026-06-26", "close": 5.53, "volume": 3253638.0}, {"date": "2026-06-29", "close": 5.56, "volume": 1362321.0}, {"date": "2026-06-30", "close": 5.41, "volume": 973244.0}, {"date": "2026-07-01", "close": 5.69, "volume": 980749.0}, {"date": "2026-07-02", "close": 5.32, "volume": 1509414.0}, {"date": "2026-07-06", "close": 5.07, "volume": 1245221.0}, {"date": "2026-07-07", "close": 4.96, "volume": 1287922.0}, {"date": "2026-07-08", "close": 4.79, "volume": 1245607.0}, {"date": "2026-07-09", "close": 4.84, "volume": 879691.0}, {"date": "2026-07-10", "close": 4.52, "volume": 1051625.0}, {"date": "2026-07-13", "close": 4.52, "volume": 1131411.0}, {"date": "2026-07-14", "close": 4.28, "volume": 1165561.0}, {"date": "2026-07-15", "close": 4.56, "volume": 1298918.0}, {"date": "2026-07-16", "close": 4.68, "volume": 972775.0}, {"date": "2026-07-17", "close": 4.58, "volume": 1768324.0}, {"date": "2026-07-20", "close": 4.46, "volume": 1609320.0}, {"date": "2026-07-21", "close": 4.43, "volume": 1349588.0}, {"date": "2026-07-22", "close": 4.28, "volume": 1094834.0}, {"date": "2026-07-23", "close": 3.87, "volume": 1540477.0}, {"date": "2026-07-24", "close": 4.045, "volume": 1770776.0}, {"date": "2026-07-27", "close": 4.2, "volume": 2301358.0}, {"date": "2026-07-28", "close": 4.02, "volume": 2024813.0}, {"date": "2026-07-29", "close": 3.83, "volume": 2353122.0}, {"date": "2026-07-30", "close": 3.9, "volume": 1983366.0}, {"date": "2026-07-31", "close": 4.05, "volume": 1827966.0}, {"date": "2026-08-03", "close": 4.1, "volume": 1802797.0}, {"date": "2026-08-04", "close": 4.22, "volume": 1829886.0}, {"date": "2026-08-05", "close": 4.05, "volume": 1576445.0}, {"date": "2026-08-06", "close": 4.13, "volume": 1636677.0}, {"date": "2026-08-07", "close": 4.39, "volume": 1417987.0}], "refreshing": true}