{"ticker": "BZUN", "overview": {"cik": "1625414", "ticker": "BZUN", "name": "Baozun Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "sic": "5961", "announcements": [{"form": "6-K", "date": "2026-10-16", "title": "FORM 6-K", "accession": "0001104659-26-116408", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116383", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115702", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001104659-26-114862", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-113052", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001104659-26-110140", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109444", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108719", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0001104659-26-108400", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108384", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108060", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105187", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104889", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104083", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104070", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102843", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-102080", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095379", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090737", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001104659-26-082516", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080588", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080063", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077986", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077056", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076018", "price_sensitive": false}]}, "description": "Baozun Inc. trades as BZUN on the NASDAQ and is registered in Cayman Islands, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 38 insider filings for the company, from March 2026 to October 2026. Across those, 2 insiders disclosed 30 open-market purchases totalling $1.54M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 1539187.6, "sell_n": 0, "sell_sum": 0, "net": 1539187.6, "insiders": 2, "first_date": "2026-03-31", "last_date": "2026-10-22"}, "metrics": {"ticker": "BZUN", "has_prices": true, "as_of": "2026-10-22", "last": 3.51, "prev_close": 3.62, "change": -0.11000000000000032, "change_pct": -0.0303867403314918, "session_volume": 310940.0, "vwap_5": 3.691661750755271, "vwap_20": 3.464364738271998, "vwap_60": 3.1805737978137185, "vwap_250": 2.8144726459827383, "high_52w": 3.835, "low_52w": 2.095, "avg_volume_20": 371669.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-118281", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 39900.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO drops $40K on BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926118281/0001104659-26-118281-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "0001104659-26-116383", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19952.0, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "BZUN catches the CEO's eye: $20K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926116383/0001104659-26-116383-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001104659-26-115702", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40166.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO buys $40K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926115702/0001104659-26-115702-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001104659-26-108719", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40166.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO buys $40K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926108719/0001104659-26-108719-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "0001104659-26-105187", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38475.0, "score": 38.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "An exec goes shopping: $38K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1964084/000110465926105187/0001104659-26-105187-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001104659-26-104083", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Bin Helen Yu", "who_key": "Yu Bin Helen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122533/000110465926104083/0001104659-26-104083-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001104659-26-104070", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926104070/0001104659-26-104070-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001104659-26-080063", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Changqing Ye", "who_key": "Ye Changqing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926080063/0001104659-26-080063-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001104659-26-077986", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82650.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Top exec puts $83K into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077986/0001104659-26-077986-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}, {"id": "0001104659-26-077056", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28100.0, "score": 42.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO loads up: $28K into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077056/0001104659-26-077056-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001104659-26-076018", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56000.0, "score": 46.2, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076018/0001104659-26-076018-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001104659-26-076010", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52540.0, "score": 40.8, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076010/0001104659-26-076010-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001104659-26-074878", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55100.0, "score": 46.1, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926074878/0001104659-26-074878-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001104659-26-073708", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53900.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073708/0001104659-26-073708-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001104659-26-073705", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48420.0, "score": 40.5, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073705/0001104659-26-073705-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001104659-26-072556", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53600.0, "score": 45.9, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926072556/0001104659-26-072556-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001104659-26-071566", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54200.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926071566/0001104659-26-071566-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212568}, {"id": "0001104659-26-070696", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53000.0, "score": 45.9, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926070696/0001104659-26-070696-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001104659-26-069747", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54200.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926069747/0001104659-26-069747-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001104659-26-069760", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 54000.0, "score": 41.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926069760/0001104659-26-069760-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001104659-26-068579", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51300.0, "score": 45.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926068579/0001104659-26-068579-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "0001104659-26-068584", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49920.0, "score": 41.2, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926068584/0001104659-26-068584-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228408}, {"id": "0001104659-26-067210", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51300.0, "score": 45.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926067210/0001104659-26-067210-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0001104659-26-067208", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25500.0, "score": 36.9, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926067208/0001104659-26-067208-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231288}, {"id": "0001104659-26-065933", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Yiu Pong Chan", "who_key": "Chan Yiu Pong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926065933/0001104659-26-065933-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001104659-26-065939", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Hsien-Chieng Steve Hsia", "who_key": "Hsia Hsien-Chieng Steve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926065939/0001104659-26-065939-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001104659-26-065949", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Bin Yu", "who_key": "YU BIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926065949/0001104659-26-065949-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001104659-26-065954", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Changqing Ye", "who_key": "Ye Changqing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Director files routine paperwork on BZUN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926065954/0001104659-26-065954-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "0001104659-26-045680", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50240.0, "score": 45.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926045680/0001104659-26-045680-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001104659-26-044619", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79510.0, "score": 48.1, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926044619/0001104659-26-044619-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288888}], "recent_buys": [{"id": "0001104659-26-118281", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 39900.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO drops $40K on BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926118281/0001104659-26-118281-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "0001104659-26-116383", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19952.0, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "BZUN catches the CEO's eye: $20K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926116383/0001104659-26-116383-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28248}, {"id": "0001104659-26-115702", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40166.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO buys $40K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926115702/0001104659-26-115702-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001104659-26-108719", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40166.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO buys $40K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926108719/0001104659-26-108719-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67128}, {"id": "0001104659-26-105187", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38475.0, "score": 38.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "An exec goes shopping: $38K of BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1964084/000110465926105187/0001104659-26-105187-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001104659-26-077986", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82650.0, "score": 43.8, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "Top exec puts $83K into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077986/0001104659-26-077986-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}, {"id": "0001104659-26-077056", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28100.0, "score": 42.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "CEO loads up: $28K into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077056/0001104659-26-077056-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001104659-26-076018", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56000.0, "score": 46.2, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076018/0001104659-26-076018-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001104659-26-076010", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52540.0, "score": 40.8, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076010/0001104659-26-076010-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001104659-26-074878", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55100.0, "score": 46.1, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926074878/0001104659-26-074878-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001104659-26-073708", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53900.0, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "3 insiders now buying BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073708/0001104659-26-073708-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001104659-26-073705", "src": "INSIDERS", "ticker": "BZUN", "cik": "1625414", "company": "Baozun Inc.", "company_raw": "Baozun Inc.", "who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48420.0, "score": 40.5, "price_sensitive": true, "cluster": 1, "industry": "Retail-Catalog & Mail-Order Houses", "country": "Cayman Islands", "headline": "That makes 3 insiders into BZUN", "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073705/0001104659-26-073705-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Baozun Inc. - American Depositary Shares", "new_value": "Baozun Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625414", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625414", "applied": 1, "detected_at": "2026-09-10T23:38:00.235923"}]}, "key_people": [{"who": "Wenbin Qiu", "who_key": "Qiu Wenbin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 961124.0, "sold": 0, "net": 961124.0, "trades": 19, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 39900.0, "date": "2026-10-22", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926118281/0001104659-26-118281-index.htm"}, {"action": "BUY", "amount": 19952.0, "date": "2026-10-14", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926116383/0001104659-26-116383-index.htm"}, {"action": "BUY", "amount": 40166.0, "date": "2026-10-13", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926115702/0001104659-26-115702-index.htm"}, {"action": "BUY", "amount": 40166.0, "date": "2026-09-17", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1975717/000110465926108719/0001104659-26-108719-index.htm"}, {"action": "BUY", "amount": 28100.0, "date": "2026-06-22", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077056/0001104659-26-077056-index.htm"}, {"action": "BUY", "amount": 56000.0, "date": "2026-06-18", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076018/0001104659-26-076018-index.htm"}, {"action": "BUY", "amount": 55100.0, "date": "2026-06-16", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926074878/0001104659-26-074878-index.htm"}, {"action": "BUY", "amount": 53900.0, "date": "2026-06-12", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073708/0001104659-26-073708-index.htm"}, {"action": "BUY", "amount": 53600.0, "date": "2026-06-10", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926072556/0001104659-26-072556-index.htm"}, {"action": "BUY", "amount": 54200.0, "date": "2026-06-08", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926071566/0001104659-26-071566-index.htm"}, {"action": "BUY", "amount": 53000.0, "date": "2026-06-04", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926070696/0001104659-26-070696-index.htm"}, {"action": "BUY", "amount": 54200.0, "date": "2026-06-02", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926069747/0001104659-26-069747-index.htm"}, {"action": "BUY", "amount": 51300.0, "date": "2026-05-29", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926068579/0001104659-26-068579-index.htm"}, {"action": "BUY", "amount": 51300.0, "date": "2026-05-27", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926067210/0001104659-26-067210-index.htm"}, {"action": "BUY", "amount": 50240.0, "date": "2026-04-17", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926045680/0001104659-26-045680-index.htm"}, {"action": "BUY", "amount": 79510.0, "date": "2026-04-16", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926044619/0001104659-26-044619-index.htm"}, {"action": "BUY", "amount": 60253.0, "date": "2026-04-14", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926043459/0001104659-26-043459-index.htm"}, {"action": "BUY", "amount": 60189.0, "date": "2026-04-10", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926042230/0001104659-26-042230-index.htm"}, {"action": "BUY", "amount": 60048.0, "date": "2026-04-08", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926041187/0001104659-26-041187-index.htm"}], "latest": {"action": "BUY", "amount": 39900.0, "date": "2026-10-22", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926118281/0001104659-26-118281-index.htm"}}, {"who": "Junhua Wu", "who_key": "Wu Junhua", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 578063.6, "sold": 0, "net": 578063.6, "trades": 11, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 38475.0, "date": "2026-09-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1964084/000110465926105187/0001104659-26-105187-index.htm"}, {"action": "BUY", "amount": 82650.0, "date": "2026-06-24", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926077986/0001104659-26-077986-index.htm"}, {"action": "BUY", "amount": 52540.0, "date": "2026-06-17", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926076010/0001104659-26-076010-index.htm"}, {"action": "BUY", "amount": 48420.0, "date": "2026-06-11", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926073705/0001104659-26-073705-index.htm"}, {"action": "BUY", "amount": 54000.0, "date": "2026-06-01", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926069760/0001104659-26-069760-index.htm"}, {"action": "BUY", "amount": 49920.0, "date": "2026-05-28", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926068584/0001104659-26-068584-index.htm"}, {"action": "BUY", "amount": 25500.0, "date": "2026-05-26", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926067208/0001104659-26-067208-index.htm"}, {"action": "BUY", "amount": 40491.96000000001, "date": "2026-04-13", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926042870/0001104659-26-042870-index.htm"}, {"action": "BUY", "amount": 78450.44, "date": "2026-04-08", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926041735/0001104659-26-041735-index.htm"}, {"action": "BUY", "amount": 74019.0, "date": "2026-04-02", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926039785/0001104659-26-039785-index.htm"}, {"action": "BUY", "amount": 33597.2, "date": "2026-03-31", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625414/000110465926038750/0001104659-26-038750-index.htm"}], "latest": {"action": "BUY", "amount": 38475.0, "date": "2026-09-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1964084/000110465926105187/0001104659-26-105187-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 38475.0}, {"date": "2026-09-17", "net": 40166.0}, {"date": "2026-10-13", "net": 40166.0}, {"date": "2026-10-14", "net": 19952.0}, {"date": "2026-10-22", "net": 39900.0}], "announcements": [{"form": "6-K", "date": "2026-10-16", "title": "FORM 6-K", "accession": "0001104659-26-116408", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116383", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115702", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-09", "title": "FORM 6-K", "accession": "0001104659-26-114862", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-02", "title": "FORM 6-K", "accession": "0001104659-26-113052", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-24", "title": "FORM 6-K", "accession": "0001104659-26-110140", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-109444", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108719", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-17", "title": "FORM 6-K", "accession": "0001104659-26-108400", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108384", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108060", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105187", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001104659-26-104889", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104083", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104070", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102843", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001104659-26-102080", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095379", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001104659-26-090737", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001104659-26-082516", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080588", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080063", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077986", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077056", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076018", "price_sensitive": false}], "performance": {"ticker": "BZUN", "has_prices": true, "summary": {"n": 30, "avg": 0.2863692763852551, "win_rate": 0.9666666666666667, "best": 0.4686192468619245, "worst": 0.0, "as_of": "2026-10-22"}, "buys": [{"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 39900.0, "date": "2026-10-22", "score": 44.4, "ref_price": 3.51, "return": 0.0}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19952.0, "date": "2026-10-14", "score": 40.9, "ref_price": 3.35, "return": 0.04776119402985066}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 40166.0, "date": "2026-10-13", "score": 44.4, "ref_price": 3.475, "return": 0.010071942446043078}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 40166.0, "date": "2026-09-17", "score": 44.4, "ref_price": 2.78, "return": 0.262589928057554}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 38475.0, "date": "2026-09-02", "score": 38.7, "ref_price": 2.82, "return": 0.24468085106382978}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 82650.0, "date": "2026-06-24", "score": 43.8, "ref_price": 2.88, "return": 0.21874999999999997}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28100.0, "date": "2026-06-22", "score": 42.7, "ref_price": 2.72, "return": 0.2904411764705881}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 56000.0, "date": "2026-06-18", "score": 46.2, "ref_price": 2.79, "return": 0.25806451612903214}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 52540.0, "date": "2026-06-17", "score": 40.8, "ref_price": 2.74, "return": 0.2810218978102188}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 55100.0, "date": "2026-06-16", "score": 46.1, "ref_price": 2.73, "return": 0.28571428571428564}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53900.0, "date": "2026-06-12", "score": 46.0, "ref_price": 2.75, "return": 0.2763636363636363}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 48420.0, "date": "2026-06-11", "score": 40.5, "ref_price": 2.7, "return": 0.2999999999999998}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53600.0, "date": "2026-06-10", "score": 45.9, "ref_price": 2.59, "return": 0.3552123552123552}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 54200.0, "date": "2026-06-08", "score": 46.0, "ref_price": 2.68, "return": 0.30970149253731327}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53000.0, "date": "2026-06-04", "score": 45.9, "ref_price": 2.67, "return": 0.31460674157303364}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 54200.0, "date": "2026-06-02", "score": 46.0, "ref_price": 2.68, "return": 0.30970149253731327}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 54000.0, "date": "2026-06-01", "score": 41.4, "ref_price": 2.71, "return": 0.29520295202952024}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51300.0, "date": "2026-05-29", "score": 45.7, "ref_price": 2.59, "return": 0.3552123552123552}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 49920.0, "date": "2026-05-28", "score": 41.2, "ref_price": 2.56, "return": 0.3710937499999999}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51300.0, "date": "2026-05-27", "score": 45.7, "ref_price": 2.53, "return": 0.3873517786561265}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 25500.0, "date": "2026-05-26", "score": 36.9, "ref_price": 2.59, "return": 0.3552123552123552}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50240.0, "date": "2026-04-17", "score": 45.7, "ref_price": 3.14, "return": 0.11783439490445849}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 79510.0, "date": "2026-04-16", "score": 48.1, "ref_price": 2.99, "return": 0.17391304347826073}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60253.0, "date": "2026-04-14", "score": 46.6, "ref_price": 2.62, "return": 0.33969465648854946}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 40491.96000000001, "date": "2026-04-13", "score": 39.5, "ref_price": 2.59, "return": 0.3552123552123552}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60189.0, "date": "2026-04-10", "score": 46.6, "ref_price": 2.42, "return": 0.4504132231404958}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 78450.44, "date": "2026-04-08", "score": 46.6, "ref_price": 2.54, "return": 0.38188976377952744}, {"who": "Qiu Wenbin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60048.0, "date": "2026-04-08", "score": 46.6, "ref_price": 2.54, "return": 0.38188976377952744}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 74019.0, "date": "2026-04-02", "score": 48.6, "ref_price": 2.52, "return": 0.39285714285714274}, {"who": "Wu Junhua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 33597.2, "date": "2026-03-31", "score": 41.6, "ref_price": 2.39, "return": 0.4686192468619245}]}, "price_series": [{"date": "2016-10-24", "close": 15.12, "volume": 272516.0}, {"date": "2016-10-25", "close": 15.05, "volume": 259344.0}, {"date": "2016-10-26", "close": 14.93, "volume": 186638.0}, {"date": "2016-10-27", "close": 14.48, "volume": 312126.0}, {"date": "2016-10-28", "close": 14.32, "volume": 363343.0}, {"date": "2016-10-31", "close": 13.24, "volume": 756714.0}, {"date": "2016-11-01", "close": 13.26, "volume": 303546.0}, {"date": "2016-11-02", "close": 12.92, "volume": 328170.0}, {"date": "2016-11-03", "close": 13.0, "volume": 220788.0}, {"date": "2016-11-04", "close": 13.49, "volume": 325871.0}, {"date": "2016-11-07", "close": 14.43, "volume": 362306.0}, {"date": "2016-11-08", "close": 14.95, "volume": 522790.0}, {"date": "2016-11-09", "close": 14.81, "volume": 658784.0}, {"date": "2016-11-10", "close": 14.39, "volume": 401119.0}, {"date": "2016-11-11", "close": 15.13, "volume": 402234.0}, {"date": "2016-11-14", "close": 15.88, "volume": 647213.0}, {"date": "2016-11-15", "close": 16.69, "volume": 687262.0}, {"date": "2016-11-16", "close": 16.05, "volume": 750451.0}, {"date": "2016-11-17", "close": 16.02, "volume": 317149.0}, {"date": "2016-11-18", "close": 15.61, "volume": 291542.0}, {"date": "2016-11-21", "close": 15.98, "volume": 618154.0}, {"date": "2016-11-22", "close": 15.99, "volume": 375027.0}, {"date": "2016-11-23", "close": 16.2, "volume": 405650.0}, {"date": "2016-11-25", "close": 16.01, "volume": 327150.0}, {"date": "2016-11-28", "close": 15.26, "volume": 847462.0}, {"date": "2016-11-29", "close": 15.35, "volume": 434611.0}, {"date": "2016-11-30", "close": 15.09, "volume": 202063.0}, {"date": "2016-12-01", "close": 14.125, "volume": 747599.0}, {"date": "2016-12-02", "close": 14.18, "volume": 385830.0}, {"date": "2016-12-05", "close": 13.58, "volume": 310098.0}, {"date": "2016-12-06", "close": 12.88, "volume": 492663.0}, {"date": "2016-12-07", "close": 12.97, "volume": 587320.0}, {"date": "2016-12-08", "close": 12.52, "volume": 2894494.0}, {"date": "2016-12-09", "close": 12.23, "volume": 867149.0}, {"date": "2016-12-12", "close": 11.83, "volume": 589603.0}, {"date": "2016-12-13", "close": 12.02, "volume": 569052.0}, {"date": "2016-12-14", "close": 12.25, "volume": 481732.0}, {"date": "2016-12-15", "close": 12.36, "volume": 539591.0}, {"date": "2016-12-16", "close": 12.76, "volume": 927997.0}, {"date": "2016-12-19", "close": 12.39, "volume": 492243.0}, {"date": "2016-12-20", "close": 12.35, "volume": 313488.0}, {"date": "2016-12-21", "close": 12.25, "volume": 268967.0}, {"date": "2016-12-22", "close": 12.07, "volume": 806911.0}, {"date": "2016-12-23", "close": 11.93, "volume": 219381.0}, {"date": "2016-12-27", "close": 11.6, "volume": 191443.0}, {"date": "2016-12-28", "close": 11.42, "volume": 310930.0}, {"date": "2016-12-29", "close": 11.17, "volume": 797611.0}, {"date": "2016-12-30", "close": 12.07, "volume": 537266.0}, {"date": "2017-01-03", "close": 11.4, "volume": 500773.0}, {"date": "2017-01-04", "close": 11.3, "volume": 778230.0}, {"date": "2017-01-05", "close": 11.6, "volume": 645076.0}, {"date": "2017-01-06", "close": 11.68, "volume": 269982.0}, {"date": "2017-01-09", "close": 11.68, "volume": 321739.0}, {"date": "2017-01-10", "close": 13.13, "volume": 1233312.0}, {"date": "2017-01-11", "close": 13.61, "volume": 860260.0}, {"date": "2017-01-12", "close": 13.8, "volume": 572402.0}, {"date": "2017-01-13", "close": 13.94, "volume": 176317.0}, {"date": "2017-01-17", "close": 13.41, "volume": 326525.0}, {"date": "2017-01-18", "close": 13.36, "volume": 309660.0}, {"date": "2017-01-19", "close": 13.58, "volume": 302101.0}, {"date": "2017-01-20", "close": 13.63, "volume": 450258.0}, {"date": "2017-01-23", "close": 13.56, "volume": 547854.0}, {"date": "2017-01-24", "close": 13.9, "volume": 474363.0}, {"date": "2017-01-25", "close": 13.92, "volume": 451381.0}, {"date": "2017-01-26", "close": 13.32, "volume": 353547.0}, {"date": "2017-01-27", "close": 13.4, "volume": 400895.0}, {"date": "2017-01-30", "close": 13.17, "volume": 211626.0}, {"date": "2017-01-31", "close": 13.11, "volume": 161623.0}, {"date": "2017-02-01", "close": 13.2, "volume": 91700.0}, {"date": "2017-02-02", "close": 13.14, "volume": 119073.0}, {"date": "2017-02-03", "close": 13.57, "volume": 229509.0}, {"date": "2017-02-06", "close": 14.25, "volume": 331800.0}, {"date": "2017-02-07", "close": 14.38, "volume": 723743.0}, {"date": "2017-02-08", "close": 14.45, "volume": 843564.0}, {"date": "2017-02-09", "close": 14.93, "volume": 417368.0}, {"date": "2017-02-10", "close": 15.01, "volume": 502356.0}, {"date": "2017-02-13", "close": 15.2, "volume": 354581.0}, {"date": "2017-02-14", "close": 15.38, "volume": 432019.0}, {"date": "2017-02-15", "close": 15.34, "volume": 296532.0}, {"date": "2017-02-16", "close": 15.45, "volume": 429410.0}, {"date": "2017-02-17", "close": 14.95, "volume": 273267.0}, {"date": "2017-02-21", "close": 15.89, "volume": 1075498.0}, {"date": "2017-02-22", "close": 15.42, "volume": 2050601.0}, {"date": "2017-02-23", "close": 14.18, "volume": 843671.0}, {"date": "2017-02-24", "close": 14.48, "volume": 448859.0}, {"date": "2017-02-27", "close": 14.35, "volume": 131628.0}, {"date": "2017-02-28", "close": 14.38, "volume": 240191.0}, {"date": "2017-03-01", "close": 14.54, "volume": 350063.0}, {"date": "2017-03-02", "close": 14.37, "volume": 200794.0}, {"date": "2017-03-03", "close": 14.04, "volume": 232428.0}, {"date": "2017-03-06", "close": 14.08, "volume": 200564.0}, {"date": "2017-03-07", "close": 14.75, "volume": 270231.0}, {"date": "2017-03-08", "close": 15.49, "volume": 872337.0}, {"date": "2017-03-09", "close": 15.47, "volume": 681688.0}, {"date": "2017-03-10", "close": 15.23, "volume": 307335.0}, {"date": "2017-03-13", "close": 15.41, "volume": 353557.0}, {"date": "2017-03-14", "close": 15.25, "volume": 310608.0}, {"date": "2017-03-15", "close": 15.61, "volume": 376891.0}, {"date": "2017-03-16", "close": 15.5, "volume": 289339.0}, {"date": "2017-03-17", "close": 15.19, "volume": 622412.0}, {"date": "2017-03-20", "close": 15.13, "volume": 479639.0}, {"date": "2017-03-21", "close": 14.1, "volume": 530724.0}, {"date": "2017-03-22", "close": 14.33, "volume": 445423.0}, {"date": "2017-03-23", "close": 14.83, "volume": 591614.0}, {"date": "2017-03-24", "close": 14.97, "volume": 230638.0}, {"date": "2017-03-27", "close": 14.93, "volume": 132987.0}, {"date": "2017-03-28", "close": 15.0, "volume": 248338.0}, {"date": "2017-03-29", "close": 14.89, "volume": 400890.0}, {"date": "2017-03-30", "close": 14.68, "volume": 460254.0}, {"date": "2017-03-31", "close": 14.94, "volume": 400413.0}, {"date": "2017-04-03", "close": 15.39, "volume": 825522.0}, {"date": "2017-04-04", "close": 14.91, "volume": 751079.0}, {"date": "2017-04-05", "close": 15.2, "volume": 1219535.0}, {"date": "2017-04-06", "close": 14.98, "volume": 389705.0}, {"date": "2017-04-07", "close": 15.56, "volume": 1975007.0}, {"date": "2017-04-10", "close": 16.86, "volume": 2457205.0}, {"date": "2017-04-11", "close": 16.71, "volume": 1718612.0}, {"date": "2017-04-12", "close": 15.81, "volume": 1051286.0}, {"date": "2017-04-13", "close": 14.98, "volume": 1425142.0}, {"date": "2017-04-17", "close": 14.6, "volume": 900633.0}, {"date": "2017-04-18", "close": 14.74, "volume": 642475.0}, {"date": "2017-04-19", "close": 15.0, "volume": 678102.0}, {"date": "2017-04-20", "close": 14.86, "volume": 452676.0}, {"date": "2017-04-21", "close": 14.96, "volume": 362295.0}, {"date": "2017-04-24", "close": 14.95, "volume": 449287.0}, {"date": "2017-04-25", "close": 15.21, "volume": 759746.0}, {"date": "2017-04-26", "close": 14.99, "volume": 555323.0}, {"date": "2017-04-27", "close": 15.04, "volume": 686639.0}, {"date": "2017-04-28", "close": 15.27, "volume": 814643.0}, {"date": "2017-05-01", "close": 16.34, "volume": 1147140.0}, {"date": "2017-05-02", "close": 16.23, "volume": 2081932.0}, {"date": "2017-05-03", "close": 15.78, "volume": 700240.0}, {"date": "2017-05-04", "close": 15.7, "volume": 382852.0}, {"date": "2017-05-05", "close": 17.66, "volume": 1652129.0}, {"date": "2017-05-08", "close": 17.64, "volume": 658489.0}, {"date": "2017-05-09", "close": 19.29, "volume": 2918831.0}, {"date": "2017-05-10", "close": 19.63, "volume": 2043941.0}, {"date": "2017-05-11", "close": 21.0, "volume": 1995304.0}, {"date": "2017-05-12", "close": 19.98, "volume": 2638620.0}, {"date": "2017-05-15", "close": 19.86, "volume": 1581664.0}, {"date": "2017-05-16", "close": 22.78, "volume": 4570639.0}, {"date": "2017-05-17", "close": 20.01, "volume": 4661064.0}, {"date": "2017-05-18", "close": 21.88, "volume": 2940998.0}, {"date": "2017-05-19", "close": 21.69, "volume": 1490642.0}, {"date": "2017-05-22", "close": 21.2, "volume": 1588542.0}, {"date": "2017-05-23", "close": 20.78, "volume": 1521498.0}, {"date": "2017-05-24", "close": 21.14, "volume": 2221315.0}, {"date": "2017-05-25", "close": 20.96, "volume": 2206031.0}, {"date": "2017-05-26", "close": 21.12, "volume": 696738.0}, {"date": "2017-05-30", "close": 21.06, "volume": 1252587.0}, {"date": "2017-05-31", "close": 20.55, "volume": 1020137.0}, {"date": "2017-06-01", "close": 20.62, "volume": 925997.0}, {"date": "2017-06-02", "close": 20.89, "volume": 1906138.0}, {"date": "2017-06-05", "close": 20.53, "volume": 2265710.0}, {"date": "2017-06-06", "close": 20.96, "volume": 1193329.0}, {"date": "2017-06-07", "close": 22.78, "volume": 3303055.0}, {"date": "2017-06-08", "close": 23.43, "volume": 5375771.0}, {"date": "2017-06-09", "close": 21.46, "volume": 3981277.0}, {"date": "2017-06-12", "close": 20.9, "volume": 2233800.0}, {"date": "2017-06-13", "close": 20.26, "volume": 1610070.0}, {"date": "2017-06-14", "close": 20.23, "volume": 3049319.0}, {"date": "2017-06-15", "close": 19.82, "volume": 1764117.0}, {"date": "2017-06-16", "close": 20.49, "volume": 1544282.0}, {"date": "2017-06-19", "close": 21.24, "volume": 1278144.0}, {"date": "2017-06-20", "close": 20.71, "volume": 980702.0}, {"date": "2017-06-21", "close": 21.56, "volume": 1259396.0}, {"date": "2017-06-22", "close": 21.94, "volume": 1444825.0}, {"date": "2017-06-23", "close": 23.05, "volume": 1887968.0}, {"date": "2017-06-26", "close": 22.67, "volume": 1417152.0}, {"date": "2017-06-27", "close": 22.18, "volume": 1037177.0}, {"date": "2017-06-28", "close": 22.38, "volume": 1490995.0}, {"date": "2017-06-29", "close": 21.9, "volume": 1147680.0}, {"date": "2017-06-30", "close": 22.17, "volume": 1306013.0}, {"date": "2017-07-03", "close": 22.53, "volume": 770040.0}, {"date": "2017-07-05", "close": 24.56, "volume": 3059364.0}, {"date": "2017-07-06", "close": 24.78, "volume": 2279455.0}, {"date": "2017-07-07", "close": 25.12, "volume": 1542974.0}, {"date": "2017-07-10", "close": 26.69, "volume": 1539873.0}, {"date": "2017-07-11", "close": 27.2, "volume": 2164426.0}, {"date": "2017-07-12", "close": 27.93, "volume": 1645982.0}, {"date": "2017-07-13", "close": 29.02, "volume": 2265842.0}, {"date": "2017-07-14", "close": 29.5, "volume": 2394962.0}, {"date": "2017-07-17", "close": 29.2, "volume": 1736774.0}, {"date": "2017-07-18", "close": 29.26, "volume": 1339070.0}, {"date": "2017-07-19", "close": 29.51, "volume": 1101115.0}, {"date": "2017-07-20", "close": 29.89, "volume": 2353050.0}, {"date": "2017-07-21", "close": 32.38, "volume": 3545747.0}, {"date": "2017-07-24", "close": 34.18, "volume": 4821710.0}, {"date": "2017-07-25", "close": 32.21, "volume": 4383694.0}, {"date": "2017-07-26", "close": 32.85, "volume": 1806962.0}, {"date": "2017-07-27", "close": 34.89, "volume": 5497968.0}, {"date": "2017-07-28", "close": 33.69, "volume": 2547185.0}, {"date": "2017-07-31", "close": 32.46, "volume": 2337706.0}, {"date": "2017-08-01", "close": 32.49, "volume": 1744259.0}, {"date": "2017-08-02", "close": 30.6, "volume": 3356971.0}, {"date": "2017-08-03", "close": 31.57, "volume": 1557761.0}, {"date": "2017-08-04", "close": 32.02, "volume": 1827841.0}, {"date": "2017-08-07", "close": 33.03, "volume": 1920159.0}, {"date": "2017-08-08", "close": 33.13, "volume": 1798173.0}, {"date": "2017-08-09", "close": 33.97, "volume": 2006580.0}, {"date": "2017-08-10", "close": 32.5, "volume": 2483729.0}, {"date": "2017-08-11", "close": 32.75, "volume": 2143342.0}, {"date": "2017-08-14", "close": 32.45, "volume": 2072242.0}, {"date": "2017-08-15", "close": 31.23, "volume": 1800336.0}, {"date": "2017-08-16", "close": 35.48, "volume": 4340805.0}, {"date": "2017-08-17", "close": 33.5, "volume": 4064393.0}, {"date": "2017-08-18", "close": 33.98, "volume": 2364963.0}, {"date": "2017-08-21", "close": 34.6, "volume": 4974603.0}, {"date": "2017-08-22", "close": 26.23, "volume": 19514350.0}, {"date": "2017-08-23", "close": 28.9, "volume": 9809564.0}, {"date": "2017-08-24", "close": 28.81, "volume": 5204436.0}, {"date": "2017-08-25", "close": 26.58, "volume": 4379167.0}, {"date": "2017-08-28", "close": 26.92, "volume": 2335234.0}, {"date": "2017-08-29", "close": 26.56, "volume": 1743654.0}, {"date": "2017-08-30", "close": 26.8, "volume": 2414502.0}, {"date": "2017-08-31", "close": 27.19, "volume": 2316994.0}, {"date": "2017-09-01", "close": 28.87, "volume": 3535423.0}, {"date": "2017-09-05", "close": 29.52, "volume": 3305521.0}, {"date": "2017-09-06", "close": 28.92, "volume": 2160932.0}, {"date": "2017-09-07", "close": 31.12, "volume": 4036842.0}, {"date": "2017-09-08", "close": 31.56, "volume": 2870591.0}, {"date": "2017-09-11", "close": 32.15, "volume": 2121518.0}, {"date": "2017-09-12", "close": 34.9, "volume": 4824518.0}, {"date": "2017-09-13", "close": 37.35, "volume": 7141081.0}, {"date": "2017-09-14", "close": 36.46, "volume": 3285125.0}, {"date": "2017-09-15", "close": 37.7, "volume": 5585330.0}, {"date": "2017-09-18", "close": 40.09, "volume": 5114952.0}, {"date": "2017-09-19", "close": 38.14, "volume": 5287947.0}, {"date": "2017-09-20", "close": 38.27, "volume": 2403410.0}, {"date": "2017-09-21", "close": 37.82, "volume": 1719658.0}, {"date": "2017-09-22", "close": 37.73, "volume": 2320537.0}, {"date": "2017-09-25", "close": 36.055, "volume": 6170261.0}, {"date": "2017-09-26", "close": 35.21, "volume": 2790113.0}, {"date": "2017-09-27", "close": 34.86, "volume": 3082624.0}, {"date": "2017-09-28", "close": 33.43, "volume": 3017502.0}, {"date": "2017-09-29", "close": 32.76, "volume": 4256882.0}, {"date": "2017-10-02", "close": 35.97, "volume": 4145125.0}, {"date": "2017-10-03", "close": 36.04, "volume": 3601415.0}, {"date": "2017-10-04", "close": 34.1, "volume": 3037048.0}, {"date": "2017-10-05", "close": 34.36, "volume": 1741712.0}, {"date": "2017-10-06", "close": 34.17, "volume": 1562954.0}, {"date": "2017-10-09", "close": 33.63, "volume": 2047046.0}, {"date": "2017-10-10", "close": 33.96, "volume": 2462434.0}, {"date": "2017-10-11", "close": 33.9, "volume": 1431113.0}, {"date": "2017-10-12", "close": 34.23, "volume": 2622312.0}, {"date": "2017-10-13", "close": 36.19, "volume": 3542801.0}, {"date": "2017-10-16", "close": 36.69, "volume": 2822083.0}, {"date": "2017-10-17", "close": 35.22, "volume": 3058111.0}, {"date": "2017-10-18", "close": 34.86, "volume": 1437191.0}, {"date": "2017-10-19", "close": 33.69, "volume": 2351300.0}, {"date": "2017-10-20", "close": 33.87, "volume": 2231422.0}, {"date": "2017-10-23", "close": 33.25, "volume": 2242239.0}, {"date": "2017-10-24", "close": 31.73, "volume": 3966330.0}, {"date": "2017-10-25", "close": 30.45, "volume": 5106676.0}, {"date": "2017-10-26", "close": 30.16, "volume": 1872275.0}, {"date": "2017-10-27", "close": 31.52, "volume": 2893611.0}, {"date": "2017-10-30", "close": 31.26, "volume": 2503095.0}, {"date": "2017-10-31", "close": 31.39, "volume": 2090311.0}, {"date": "2017-11-01", "close": 31.55, "volume": 969864.0}, {"date": "2017-11-02", "close": 31.97, "volume": 1912007.0}, {"date": "2017-11-03", "close": 31.22, "volume": 921788.0}, {"date": "2017-11-06", "close": 32.41, "volume": 1196834.0}, {"date": "2017-11-07", "close": 32.495, "volume": 1583974.0}, {"date": "2017-11-08", "close": 32.85, "volume": 1480415.0}, {"date": "2017-11-09", "close": 32.33, "volume": 988811.0}, {"date": "2017-11-10", "close": 32.86, "volume": 1456547.0}, {"date": "2017-11-13", "close": 34.63, "volume": 4405621.0}, {"date": "2017-11-14", "close": 34.39, "volume": 1764431.0}, {"date": "2017-11-15", "close": 34.13, "volume": 2573931.0}, {"date": "2017-11-16", "close": 35.8, "volume": 3283863.0}, {"date": "2017-11-17", "close": 35.5, "volume": 1989190.0}, {"date": "2017-11-20", "close": 36.16, "volume": 2347824.0}, {"date": "2017-11-21", "close": 35.54, "volume": 3373205.0}, {"date": "2017-11-22", "close": 29.51, "volume": 16566880.0}, {"date": "2017-11-24", "close": 30.63, "volume": 4974824.0}, {"date": "2017-11-27", "close": 29.52, "volume": 4063573.0}, {"date": "2017-11-28", "close": 29.0, "volume": 3097826.0}, {"date": "2017-11-29", "close": 28.0, "volume": 4029982.0}, {"date": "2017-11-30", "close": 28.35, "volume": 2031945.0}, {"date": "2017-12-01", "close": 27.44, "volume": 2000592.0}, {"date": "2017-12-04", "close": 27.58, "volume": 2100789.0}, {"date": "2017-12-05", "close": 28.28, "volume": 2134332.0}, {"date": "2017-12-06", "close": 28.27, "volume": 3092072.0}, {"date": "2017-12-07", "close": 28.22, "volume": 1869128.0}, {"date": "2017-12-08", "close": 29.76, "volume": 3469554.0}, {"date": "2017-12-11", "close": 32.03, "volume": 3365500.0}, {"date": "2017-12-12", "close": 30.5, "volume": 1598917.0}, {"date": "2017-12-13", "close": 31.88, "volume": 2044202.0}, {"date": "2017-12-14", "close": 31.67, "volume": 1024356.0}, {"date": "2017-12-15", "close": 32.16, "volume": 2061419.0}, {"date": "2017-12-18", "close": 32.26, "volume": 2332076.0}, {"date": "2017-12-19", "close": 32.55, "volume": 1337547.0}, {"date": "2017-12-20", "close": 31.84, "volume": 1821655.0}, {"date": "2017-12-21", "close": 31.68, "volume": 1226785.0}, {"date": "2017-12-22", "close": 30.56, "volume": 1308976.0}, {"date": "2017-12-26", "close": 31.76, "volume": 1303410.0}, {"date": "2017-12-27", "close": 32.83, "volume": 1283139.0}, {"date": "2017-12-28", "close": 32.29, "volume": 858452.0}, {"date": "2017-12-29", "close": 31.56, "volume": 950352.0}, {"date": "2018-01-02", "close": 33.66, "volume": 1568657.0}, {"date": "2018-01-03", "close": 34.37, "volume": 1622194.0}, {"date": "2018-01-04", "close": 35.11, "volume": 2055485.0}, {"date": "2018-01-05", "close": 36.03, "volume": 1444585.0}, {"date": "2018-01-08", "close": 36.93, "volume": 2246787.0}, {"date": "2018-01-09", "close": 34.86, "volume": 3486147.0}, {"date": "2018-01-10", "close": 35.29, "volume": 1458910.0}, {"date": "2018-01-11", "close": 35.8, "volume": 1016690.0}, {"date": "2018-01-12", "close": 36.87, "volume": 1699533.0}, {"date": "2018-01-16", "close": 35.67, "volume": 1981738.0}, {"date": "2018-01-17", "close": 36.93, "volume": 1654049.0}, {"date": "2018-01-18", "close": 36.75, "volume": 1349476.0}, {"date": "2018-01-19", "close": 36.55, "volume": 1058013.0}, {"date": "2018-01-22", "close": 36.2, "volume": 1675127.0}, {"date": "2018-01-23", "close": 36.8, "volume": 1040275.0}, {"date": "2018-01-24", "close": 36.94, "volume": 1085721.0}, {"date": "2018-01-25", "close": 38.33, "volume": 3062469.0}, {"date": "2018-01-26", "close": 39.64, "volume": 1981365.0}, {"date": "2018-01-29", "close": 39.22, "volume": 1226666.0}, {"date": "2018-01-30", "close": 38.17, "volume": 1600327.0}, {"date": "2018-01-31", "close": 38.95, "volume": 933906.0}, {"date": "2018-02-01", "close": 38.31, "volume": 1648782.0}, {"date": "2018-02-02", "close": 35.27, "volume": 2526923.0}, {"date": "2018-02-05", "close": 34.79, "volume": 2427957.0}, {"date": "2018-02-06", "close": 34.47, "volume": 2604368.0}, {"date": "2018-02-07", "close": 33.76, "volume": 1053362.0}, {"date": "2018-02-08", "close": 32.43, "volume": 1920964.0}, {"date": "2018-02-09", "close": 34.15, "volume": 2450204.0}, {"date": "2018-02-12", "close": 34.59, "volume": 934756.0}, {"date": "2018-02-13", "close": 34.49, "volume": 840895.0}, {"date": "2018-02-14", "close": 37.18, "volume": 2337044.0}, {"date": "2018-02-15", "close": 37.61, "volume": 1319937.0}, {"date": "2018-02-16", "close": 35.46, "volume": 1766222.0}, {"date": "2018-02-20", "close": 35.93, "volume": 1455456.0}, {"date": "2018-02-21", "close": 36.61, "volume": 1435622.0}, {"date": "2018-02-22", "close": 35.65, "volume": 1497526.0}, {"date": "2018-02-23", "close": 36.55, "volume": 888410.0}, {"date": "2018-02-26", "close": 36.37, "volume": 1284435.0}, {"date": "2018-02-27", "close": 35.41, "volume": 1398725.0}, {"date": "2018-02-28", "close": 35.16, "volume": 1168567.0}, {"date": "2018-03-01", "close": 33.75, "volume": 1356812.0}, {"date": "2018-03-02", "close": 35.68, "volume": 1517258.0}, {"date": "2018-03-05", "close": 36.77, "volume": 1915383.0}, {"date": "2018-03-06", "close": 48.21, "volume": 19059380.0}, {"date": "2018-03-07", "close": 44.14, "volume": 7060043.0}, {"date": "2018-03-08", "close": 47.78, "volume": 6263443.0}, {"date": "2018-03-09", "close": 47.88, "volume": 2742381.0}, {"date": "2018-03-12", "close": 47.98, "volume": 5250479.0}, {"date": "2018-03-13", "close": 46.46, "volume": 2074346.0}, {"date": "2018-03-14", "close": 46.18, "volume": 2578784.0}, {"date": "2018-03-15", "close": 48.11, "volume": 2479168.0}, {"date": "2018-03-16", "close": 48.59, "volume": 2064860.0}, {"date": "2018-03-19", "close": 48.02, "volume": 3067109.0}, {"date": "2018-03-20", "close": 51.3, "volume": 3588864.0}, {"date": "2018-03-21", "close": 50.48, "volume": 2258532.0}, {"date": "2018-03-22", "close": 45.45, "volume": 4741929.0}, {"date": "2018-03-23", "close": 44.77, "volume": 2700743.0}, {"date": "2018-03-26", "close": 48.08, "volume": 3435225.0}, {"date": "2018-03-27", "close": 44.79, "volume": 2249908.0}, {"date": "2018-03-28", "close": 43.73, "volume": 2823158.0}, {"date": "2018-03-29", "close": 45.88, "volume": 2283593.0}, {"date": "2018-04-02", "close": 44.55, "volume": 1711809.0}, {"date": "2018-04-03", "close": 44.14, "volume": 1323389.0}, {"date": "2018-04-04", "close": 44.69, "volume": 2578491.0}, {"date": "2018-04-05", "close": 45.13, "volume": 1615658.0}, {"date": "2018-04-06", "close": 46.28, "volume": 2453524.0}, {"date": "2018-04-09", "close": 48.97, "volume": 3421123.0}, {"date": "2018-04-10", "close": 48.15, "volume": 3976435.0}, {"date": "2018-04-11", "close": 48.0, "volume": 1802768.0}, {"date": "2018-04-12", "close": 49.29, "volume": 1942103.0}, {"date": "2018-04-13", "close": 46.04, "volume": 3561789.0}, {"date": "2018-04-16", "close": 46.06, "volume": 1947343.0}, {"date": "2018-04-17", "close": 48.78, "volume": 2005264.0}, {"date": "2018-04-18", "close": 47.92, "volume": 1750467.0}, {"date": "2018-04-19", "close": 47.75, "volume": 2852747.0}, {"date": "2018-04-20", "close": 46.98, "volume": 1414624.0}, {"date": "2018-04-23", "close": 45.52, "volume": 1508267.0}, {"date": "2018-04-24", "close": 44.88, "volume": 2280251.0}, {"date": "2018-04-25", "close": 43.54, "volume": 2020301.0}, {"date": "2018-04-26", "close": 43.69, "volume": 1341338.0}, {"date": "2018-04-27", "close": 43.76, "volume": 1183408.0}, {"date": "2018-04-30", "close": 45.99, "volume": 2108840.0}, {"date": "2018-05-01", "close": 46.75, "volume": 931163.0}, {"date": "2018-05-02", "close": 46.53, "volume": 1161005.0}, {"date": "2018-05-03", "close": 46.74, "volume": 1739468.0}, {"date": "2018-05-04", "close": 46.25, "volume": 1761581.0}, {"date": "2018-05-07", "close": 48.57, "volume": 2202520.0}, {"date": "2018-05-08", "close": 49.5, "volume": 1253757.0}, {"date": "2018-05-09", "close": 48.94, "volume": 1928449.0}, {"date": "2018-05-10", "close": 50.62, "volume": 2498691.0}, {"date": "2018-05-11", "close": 49.78, "volume": 2041612.0}, {"date": "2018-05-14", "close": 48.04, "volume": 2684082.0}, {"date": "2018-05-15", "close": 45.18, "volume": 3967539.0}, {"date": "2018-05-16", "close": 45.06, "volume": 3722526.0}, {"date": "2018-05-17", "close": 53.51, "volume": 14530980.0}, {"date": "2018-05-18", "close": 54.85, "volume": 5076657.0}, {"date": "2018-05-21", "close": 52.73, "volume": 4127405.0}, {"date": "2018-05-22", "close": 53.12, "volume": 1734093.0}, {"date": "2018-05-23", "close": 56.67, "volume": 4022101.0}, {"date": "2018-05-24", "close": 58.5, "volume": 3765119.0}, {"date": "2018-05-25", "close": 58.05, "volume": 2580017.0}, {"date": "2018-05-29", "close": 57.62, "volume": 1700657.0}, {"date": "2018-05-30", "close": 59.86, "volume": 2161865.0}, {"date": "2018-05-31", "close": 61.31, "volume": 2451902.0}, {"date": "2018-06-01", "close": 61.77, "volume": 2519302.0}, {"date": "2018-06-04", "close": 62.49, "volume": 1685290.0}, {"date": "2018-06-05", "close": 63.25, "volume": 1477372.0}, {"date": "2018-06-06", "close": 62.85, "volume": 1903540.0}, {"date": "2018-06-07", "close": 61.99, "volume": 1794228.0}, {"date": "2018-06-08", "close": 62.04, "volume": 1682365.0}, {"date": "2018-06-11", "close": 64.4, "volume": 2090359.0}, {"date": "2018-06-12", "close": 66.33, "volume": 2018735.0}, {"date": "2018-06-13", "close": 64.76, "volume": 1688413.0}, {"date": "2018-06-14", "close": 64.38, "volume": 2231604.0}, {"date": "2018-06-15", "close": 62.83, "volume": 2184781.0}, {"date": "2018-06-18", "close": 63.06, "volume": 1836262.0}, {"date": "2018-06-19", "close": 60.96, "volume": 2994669.0}, {"date": "2018-06-20", "close": 64.23, "volume": 2550609.0}, {"date": "2018-06-21", "close": 61.95, "volume": 1949856.0}, {"date": "2018-06-22", "close": 60.82, "volume": 1730758.0}, {"date": "2018-06-25", "close": 54.76, "volume": 4629674.0}, {"date": "2018-06-26", "close": 56.37, "volume": 2325198.0}, {"date": "2018-06-27", "close": 52.1, "volume": 3708049.0}, {"date": "2018-06-28", "close": 54.55, "volume": 2690088.0}, {"date": "2018-06-29", "close": 54.7, "volume": 2637052.0}, {"date": "2018-07-02", "close": 55.75, "volume": 1732169.0}, {"date": "2018-07-03", "close": 55.87, "volume": 1025730.0}, {"date": "2018-07-05", "close": 55.1, "volume": 1405791.0}, {"date": "2018-07-06", "close": 55.44, "volume": 1286589.0}, {"date": "2018-07-09", "close": 57.81, "volume": 2179118.0}, {"date": "2018-07-10", "close": 57.89, "volume": 1473650.0}, {"date": "2018-07-11", "close": 57.61, "volume": 1129192.0}, {"date": "2018-07-12", "close": 61.16, "volume": 2037240.0}, {"date": "2018-07-13", "close": 60.68, "volume": 1119436.0}, {"date": "2018-07-16", "close": 62.12, "volume": 1365705.0}, {"date": "2018-07-17", "close": 62.03, "volume": 1518105.0}, {"date": "2018-07-18", "close": 62.18, "volume": 1107996.0}, {"date": "2018-07-19", "close": 61.79, "volume": 1144127.0}, {"date": "2018-07-20", "close": 61.94, "volume": 1242900.0}, {"date": "2018-07-23", "close": 63.59, "volume": 1171687.0}, {"date": "2018-07-24", "close": 61.01, "volume": 2168720.0}, {"date": "2018-07-25", "close": 63.57, "volume": 1174012.0}, {"date": "2018-07-26", "close": 64.22, "volume": 1107338.0}, {"date": "2018-07-27", "close": 61.95, "volume": 1219037.0}, {"date": "2018-07-30", "close": 57.71, "volume": 2451725.0}, {"date": "2018-07-31", "close": 57.85, "volume": 1655949.0}, {"date": "2018-08-01", "close": 57.73, "volume": 1451126.0}, {"date": "2018-08-02", "close": 57.06, "volume": 1250418.0}, {"date": "2018-08-03", "close": 54.81, "volume": 1902993.0}, {"date": "2018-08-06", "close": 56.15, "volume": 1011811.0}, {"date": "2018-08-07", "close": 58.04, "volume": 1322797.0}, {"date": "2018-08-08", "close": 56.87, "volume": 1540155.0}, {"date": "2018-08-09", "close": 56.53, "volume": 1038538.0}, {"date": "2018-08-10", "close": 55.31, "volume": 1591546.0}, {"date": "2018-08-13", "close": 52.72, "volume": 4819646.0}, {"date": "2018-08-14", "close": 49.64, "volume": 8265430.0}, {"date": "2018-08-15", "close": 48.16, "volume": 4187628.0}, {"date": "2018-08-16", "close": 49.68, "volume": 3560118.0}, {"date": "2018-08-17", "close": 50.7, "volume": 2676419.0}, {"date": "2018-08-20", "close": 51.68, "volume": 2208557.0}, {"date": "2018-08-21", "close": 54.71, "volume": 2064670.0}, {"date": "2018-08-22", "close": 55.41, "volume": 1230233.0}, {"date": "2018-08-23", "close": 54.04, "volume": 2138944.0}, {"date": "2018-08-24", "close": 53.66, "volume": 1785796.0}, {"date": "2018-08-27", "close": 56.9, "volume": 2360432.0}, {"date": "2018-08-28", "close": 57.03, "volume": 1495260.0}, {"date": "2018-08-29", "close": 56.96, "volume": 1242894.0}, {"date": "2018-08-30", "close": 53.86, "volume": 2239995.0}, {"date": "2018-08-31", "close": 53.39, "volume": 4753033.0}, {"date": "2018-09-04", "close": 52.31, "volume": 1633453.0}, {"date": "2018-09-05", "close": 50.29, "volume": 1740899.0}, {"date": "2018-09-06", "close": 49.15, "volume": 1802422.0}, {"date": "2018-09-07", "close": 49.27, "volume": 1103575.0}, {"date": "2018-09-10", "close": 46.34, "volume": 3168376.0}, {"date": "2018-09-11", "close": 45.33, "volume": 2446881.0}, {"date": "2018-09-12", "close": 45.71, "volume": 3003244.0}, {"date": "2018-09-13", "close": 47.85, "volume": 2513528.0}, {"date": "2018-09-14", "close": 45.97, "volume": 1962147.0}, {"date": "2018-09-17", "close": 44.59, "volume": 1987720.0}, {"date": "2018-09-18", "close": 44.41, "volume": 1263838.0}, {"date": "2018-09-19", "close": 46.5, "volume": 1461293.0}, {"date": "2018-09-20", "close": 48.22, "volume": 1788630.0}, {"date": "2018-09-21", "close": 48.59, "volume": 1519943.0}, {"date": "2018-09-24", "close": 46.71, "volume": 1022066.0}, {"date": "2018-09-25", "close": 47.33, "volume": 866980.0}, {"date": "2018-09-26", "close": 47.99, "volume": 1085850.0}, {"date": "2018-09-27", "close": 47.54, "volume": 979736.0}, {"date": "2018-09-28", "close": 48.58, "volume": 1280862.0}, {"date": "2018-10-01", "close": 47.01, "volume": 1178072.0}, {"date": "2018-10-02", "close": 44.88, "volume": 1548567.0}, {"date": "2018-10-03", "close": 44.53, "volume": 1127312.0}, {"date": "2018-10-04", "close": 42.32, "volume": 2291711.0}, {"date": "2018-10-05", "close": 41.25, "volume": 1688325.0}, {"date": "2018-10-08", "close": 39.53, "volume": 2386688.0}, {"date": "2018-10-09", "close": 39.2, "volume": 1545197.0}, {"date": "2018-10-10", "close": 36.31, "volume": 2794772.0}, {"date": "2018-10-11", "close": 36.88, "volume": 2565105.0}, {"date": "2018-10-12", "close": 40.18, "volume": 3099347.0}, {"date": "2018-10-15", "close": 40.0, "volume": 1065118.0}, {"date": "2018-10-16", "close": 41.44, "volume": 1066810.0}, {"date": "2018-10-17", "close": 40.86, "volume": 881579.0}, {"date": "2018-10-18", "close": 39.47, "volume": 1384319.0}, {"date": "2018-10-19", "close": 39.67, "volume": 1412008.0}, {"date": "2018-10-22", "close": 41.61, "volume": 1519072.0}, {"date": "2018-10-23", "close": 41.25, "volume": 1722244.0}, {"date": "2018-10-24", "close": 39.26, "volume": 1487008.0}, {"date": "2018-10-25", "close": 40.88, "volume": 1367585.0}, {"date": "2018-10-26", "close": 39.79, "volume": 1338131.0}, {"date": "2018-10-29", "close": 38.1, "volume": 1432528.0}, {"date": "2018-10-30", "close": 38.15, "volume": 1790572.0}, {"date": "2018-10-31", "close": 39.81, "volume": 1493469.0}, {"date": "2018-11-01", "close": 44.92, "volume": 2517273.0}, {"date": "2018-11-02", "close": 45.28, "volume": 2254623.0}, {"date": "2018-11-05", "close": 44.08, "volume": 898070.0}, {"date": "2018-11-06", "close": 44.58, "volume": 734436.0}, {"date": "2018-11-07", "close": 46.16, "volume": 889975.0}, {"date": "2018-11-08", "close": 43.09, "volume": 1197118.0}, {"date": "2018-11-09", "close": 40.19, "volume": 2308646.0}, {"date": "2018-11-12", "close": 31.88, "volume": 12144930.0}, {"date": "2018-11-13", "close": 33.46, "volume": 3664138.0}, {"date": "2018-11-14", "close": 32.49, "volume": 3157537.0}, {"date": "2018-11-15", "close": 32.71, "volume": 2238561.0}, {"date": "2018-11-16", "close": 32.75, "volume": 1648646.0}, {"date": "2018-11-19", "close": 31.08, "volume": 2297290.0}, {"date": "2018-11-20", "close": 30.13, "volume": 2817069.0}, {"date": "2018-11-21", "close": 32.44, "volume": 11124700.0}, {"date": "2018-11-23", "close": 32.57, "volume": 3077785.0}, {"date": "2018-11-26", "close": 33.53, "volume": 2075013.0}, {"date": "2018-11-27", "close": 34.03, "volume": 1761710.0}, {"date": "2018-11-28", "close": 34.23, "volume": 1753557.0}, {"date": "2018-11-29", "close": 33.92, "volume": 1576913.0}, {"date": "2018-11-30", "close": 35.27, "volume": 2244232.0}, {"date": "2018-12-03", "close": 36.45, "volume": 3901359.0}, {"date": "2018-12-04", "close": 36.4, "volume": 2464899.0}, {"date": "2018-12-06", "close": 35.23, "volume": 2391196.0}, {"date": "2018-12-07", "close": 33.54, "volume": 1290361.0}, {"date": "2018-12-10", "close": 33.94, "volume": 1532044.0}, {"date": "2018-12-11", "close": 34.9, "volume": 1194575.0}, {"date": "2018-12-12", "close": 36.56, "volume": 2549588.0}, {"date": "2018-12-13", "close": 36.87, "volume": 1893981.0}, {"date": "2018-12-14", "close": 36.15, "volume": 1509012.0}, {"date": "2018-12-17", "close": 33.1, "volume": 2369512.0}, {"date": "2018-12-18", "close": 32.47, "volume": 2026067.0}, {"date": "2018-12-19", "close": 30.24, "volume": 2423453.0}, {"date": "2018-12-20", "close": 29.41, "volume": 2665031.0}, {"date": "2018-12-21", "close": 28.23, "volume": 1868535.0}, {"date": "2018-12-24", "close": 29.23, "volume": 879355.0}, {"date": "2018-12-26", "close": 30.03, "volume": 1314648.0}, {"date": "2018-12-27", "close": 30.33, "volume": 1243243.0}, {"date": "2018-12-28", "close": 30.53, "volume": 1216961.0}, {"date": "2018-12-31", "close": 29.21, "volume": 1329336.0}, {"date": "2019-01-02", "close": 29.79, "volume": 1646570.0}, {"date": "2019-01-03", "close": 28.37, "volume": 1082544.0}, {"date": "2019-01-04", "close": 30.32, "volume": 1334832.0}, {"date": "2019-01-07", "close": 31.53, "volume": 1499900.0}, {"date": "2019-01-08", "close": 32.03, "volume": 1623793.0}, {"date": "2019-01-09", "close": 33.0, "volume": 1484279.0}, {"date": "2019-01-10", "close": 31.81, "volume": 2111079.0}, {"date": "2019-01-11", "close": 31.52, "volume": 1161517.0}, {"date": "2019-01-14", "close": 29.71, "volume": 1994363.0}, {"date": "2019-01-15", "close": 30.3, "volume": 1743108.0}, {"date": "2019-01-16", "close": 30.82, "volume": 1435890.0}, {"date": "2019-01-17", "close": 31.33, "volume": 1101602.0}, {"date": "2019-01-18", "close": 33.29, "volume": 3253864.0}, {"date": "2019-01-22", "close": 32.41, "volume": 1789385.0}, {"date": "2019-01-23", "close": 32.42, "volume": 1741055.0}, {"date": "2019-01-24", "close": 32.89, "volume": 1128744.0}, {"date": "2019-01-25", "close": 34.44, "volume": 1637156.0}, {"date": "2019-01-28", "close": 34.3, "volume": 1053742.0}, {"date": "2019-01-29", "close": 33.74, "volume": 1417866.0}, {"date": "2019-01-30", "close": 34.41, "volume": 1048830.0}, {"date": "2019-01-31", "close": 35.8, "volume": 2178953.0}, {"date": "2019-02-01", "close": 35.2, "volume": 2344309.0}, {"date": "2019-02-04", "close": 35.9, "volume": 1342010.0}, {"date": "2019-02-05", "close": 36.2, "volume": 1126795.0}, {"date": "2019-02-06", "close": 36.37, "volume": 826598.0}, {"date": "2019-02-07", "close": 34.11, "volume": 1780377.0}, {"date": "2019-02-08", "close": 34.04, "volume": 925316.0}, {"date": "2019-02-11", "close": 34.13, "volume": 1552022.0}, {"date": "2019-02-12", "close": 34.58, "volume": 1286891.0}, {"date": "2019-02-13", "close": 34.97, "volume": 1569173.0}, {"date": "2019-02-14", "close": 34.84, "volume": 668545.0}, {"date": "2019-02-15", "close": 33.14, "volume": 2048560.0}, {"date": "2019-02-19", "close": 33.96, "volume": 2087201.0}, {"date": "2019-02-20", "close": 35.64, "volume": 2524117.0}, {"date": "2019-02-21", "close": 34.58, "volume": 1170675.0}, {"date": "2019-02-22", "close": 36.98, "volume": 1784271.0}, {"date": "2019-02-25", "close": 38.51, "volume": 3141079.0}, {"date": "2019-02-26", "close": 38.52, "volume": 1645237.0}, {"date": "2019-02-27", "close": 37.79, "volume": 1492120.0}, {"date": "2019-02-28", "close": 37.45, "volume": 1331172.0}, {"date": "2019-03-01", "close": 37.06, "volume": 2485612.0}, {"date": "2019-03-04", "close": 38.6, "volume": 2449829.0}, {"date": "2019-03-05", "close": 39.44, "volume": 4976730.0}, {"date": "2019-03-06", "close": 38.89, "volume": 8058513.0}, {"date": "2019-03-07", "close": 34.94, "volume": 5077335.0}, {"date": "2019-03-08", "close": 34.41, "volume": 3009737.0}, {"date": "2019-03-11", "close": 35.03, "volume": 1964866.0}, {"date": "2019-03-12", "close": 35.23, "volume": 1825737.0}, {"date": "2019-03-13", "close": 35.93, "volume": 1603292.0}, {"date": "2019-03-14", "close": 35.95, "volume": 1670379.0}, {"date": "2019-03-15", "close": 37.27, "volume": 1723505.0}, {"date": "2019-03-18", "close": 38.29, "volume": 1795919.0}, {"date": "2019-03-19", "close": 38.98, "volume": 1352261.0}, {"date": "2019-03-20", "close": 36.81, "volume": 1854169.0}, {"date": "2019-03-21", "close": 37.99, "volume": 1609912.0}, {"date": "2019-03-22", "close": 36.65, "volume": 1260471.0}, {"date": "2019-03-25", "close": 36.92, "volume": 1231036.0}, {"date": "2019-03-26", "close": 37.83, "volume": 1001757.0}, {"date": "2019-03-27", "close": 37.82, "volume": 4570140.0}, {"date": "2019-03-28", "close": 39.13, "volume": 1446408.0}, {"date": "2019-03-29", "close": 41.54, "volume": 2617215.0}, {"date": "2019-04-01", "close": 42.0, "volume": 2169411.0}, {"date": "2019-04-02", "close": 42.0, "volume": 693669.0}, {"date": "2019-04-03", "close": 44.25, "volume": 2263340.0}, {"date": "2019-04-04", "close": 41.05, "volume": 2881931.0}, {"date": "2019-04-05", "close": 42.85, "volume": 3479935.0}, {"date": "2019-04-08", "close": 42.48, "volume": 1480475.0}, {"date": "2019-04-09", "close": 42.86, "volume": 1613042.0}, {"date": "2019-04-10", "close": 42.87, "volume": 1460095.0}, {"date": "2019-04-11", "close": 41.86, "volume": 1419877.0}, {"date": "2019-04-12", "close": 41.75, "volume": 2141864.0}, {"date": "2019-04-15", "close": 40.4, "volume": 1972630.0}, {"date": "2019-04-16", "close": 40.96, "volume": 2172850.0}, {"date": "2019-04-17", "close": 41.66, "volume": 2714978.0}, {"date": "2019-04-18", "close": 41.77, "volume": 2750960.0}, {"date": "2019-04-22", "close": 43.48, "volume": 2292133.0}, {"date": "2019-04-23", "close": 44.61, "volume": 3274520.0}, {"date": "2019-04-24", "close": 44.5, "volume": 3304433.0}, {"date": "2019-04-25", "close": 44.59, "volume": 3648696.0}, {"date": "2019-04-26", "close": 45.26, "volume": 1774276.0}, {"date": "2019-04-29", "close": 47.53, "volume": 1902836.0}, {"date": "2019-04-30", "close": 48.5, "volume": 1866318.0}, {"date": "2019-05-01", "close": 47.91, "volume": 1073518.0}, {"date": "2019-05-02", "close": 47.63, "volume": 1122322.0}, {"date": "2019-05-03", "close": 48.95, "volume": 1143679.0}, {"date": "2019-05-06", "close": 46.13, "volume": 2539958.0}, {"date": "2019-05-07", "close": 43.45, "volume": 2593902.0}, {"date": "2019-05-08", "close": 43.15, "volume": 1192462.0}, {"date": "2019-05-09", "close": 42.79, "volume": 1926442.0}, {"date": "2019-05-10", "close": 42.35, "volume": 1832430.0}, {"date": "2019-05-13", "close": 39.17, "volume": 2565205.0}, {"date": "2019-05-14", "close": 41.19, "volume": 1507933.0}, {"date": "2019-05-15", "close": 41.69, "volume": 1544730.0}, {"date": "2019-05-16", "close": 41.63, "volume": 1204556.0}, {"date": "2019-05-17", "close": 39.64, "volume": 1658698.0}, {"date": "2019-05-20", "close": 37.59, "volume": 2566247.0}, {"date": "2019-05-21", "close": 38.5, "volume": 851838.0}, {"date": "2019-05-22", "close": 38.28, "volume": 1192128.0}, {"date": "2019-05-23", "close": 36.61, "volume": 2324180.0}, {"date": "2019-05-24", "close": 36.63, "volume": 1046072.0}, {"date": "2019-05-28", "close": 37.93, "volume": 2255007.0}, {"date": "2019-05-29", "close": 38.83, "volume": 2841777.0}, {"date": "2019-05-30", "close": 39.49, "volume": 1409653.0}, {"date": "2019-05-31", "close": 39.23, "volume": 1334024.0}, {"date": "2019-06-03", "close": 37.71, "volume": 1336630.0}, {"date": "2019-06-04", "close": 40.5, "volume": 1568204.0}, {"date": "2019-06-05", "close": 40.0, "volume": 2337761.0}, {"date": "2019-06-06", "close": 39.98, "volume": 555122.0}, {"date": "2019-06-07", "close": 42.04, "volume": 956732.0}, {"date": "2019-06-10", "close": 42.51, "volume": 1117859.0}, {"date": "2019-06-11", "close": 43.09, "volume": 946474.0}, {"date": "2019-06-12", "close": 43.59, "volume": 991915.0}, {"date": "2019-06-13", "close": 45.01, "volume": 1451112.0}, {"date": "2019-06-14", "close": 44.59, "volume": 2015458.0}, {"date": "2019-06-17", "close": 44.66, "volume": 846523.0}, {"date": "2019-06-18", "close": 47.22, "volume": 1742658.0}, {"date": "2019-06-19", "close": 48.91, "volume": 1590286.0}, {"date": "2019-06-20", "close": 50.63, "volume": 2863413.0}, {"date": "2019-06-21", "close": 49.41, "volume": 1962272.0}, {"date": "2019-06-24", "close": 48.64, "volume": 1398596.0}, {"date": "2019-06-25", "close": 46.89, "volume": 1892851.0}, {"date": "2019-06-26", "close": 48.19, "volume": 1274169.0}, {"date": "2019-06-27", "close": 49.55, "volume": 1007210.0}, {"date": "2019-06-28", "close": 49.86, "volume": 1150536.0}, {"date": "2019-07-01", "close": 53.6, "volume": 3133873.0}, {"date": "2019-07-02", "close": 54.92, "volume": 2084951.0}, {"date": "2019-07-03", "close": 54.7, "volume": 657857.0}, {"date": "2019-07-05", "close": 54.24, "volume": 1041795.0}, {"date": "2019-07-08", "close": 52.9, "volume": 1337143.0}, {"date": "2019-07-09", "close": 53.49, "volume": 1545165.0}, {"date": "2019-07-10", "close": 53.06, "volume": 816996.0}, {"date": "2019-07-11", "close": 52.93, "volume": 965455.0}, {"date": "2019-07-12", "close": 53.02, "volume": 640391.0}, {"date": "2019-07-15", "close": 53.54, "volume": 1187763.0}, {"date": "2019-07-16", "close": 53.19, "volume": 2967995.0}, {"date": "2019-07-17", "close": 50.0, "volume": 2192592.0}, {"date": "2019-07-18", "close": 50.02, "volume": 2108219.0}, {"date": "2019-07-19", "close": 51.26, "volume": 1180820.0}, {"date": "2019-07-22", "close": 51.55, "volume": 842728.0}, {"date": "2019-07-23", "close": 52.59, "volume": 971560.0}, {"date": "2019-07-24", "close": 53.73, "volume": 1009301.0}, {"date": "2019-07-25", "close": 49.61, "volume": 2066758.0}, {"date": "2019-07-26", "close": 49.91, "volume": 1095266.0}, {"date": "2019-07-29", "close": 48.68, "volume": 1193632.0}, {"date": "2019-07-30", "close": 49.28, "volume": 821364.0}, {"date": "2019-07-31", "close": 49.61, "volume": 981620.0}, {"date": "2019-08-01", "close": 46.06, "volume": 1994125.0}, {"date": "2019-08-02", "close": 45.36, "volume": 1074670.0}, {"date": "2019-08-05", "close": 41.67, "volume": 2427756.0}, {"date": "2019-08-06", "close": 42.53, "volume": 1183140.0}, {"date": "2019-08-07", "close": 41.93, "volume": 993054.0}, {"date": "2019-08-08", "close": 43.56, "volume": 1013724.0}, {"date": "2019-08-09", "close": 43.92, "volume": 884738.0}, {"date": "2019-08-12", "close": 44.01, "volume": 840682.0}, {"date": "2019-08-13", "close": 47.03, "volume": 2132599.0}, {"date": "2019-08-14", "close": 44.78, "volume": 1182002.0}, {"date": "2019-08-15", "close": 45.33, "volume": 676979.0}, {"date": "2019-08-16", "close": 46.83, "volume": 1370538.0}, {"date": "2019-08-19", "close": 49.4, "volume": 2013220.0}, {"date": "2019-08-20", "close": 50.08, "volume": 2251794.0}, {"date": "2019-08-21", "close": 43.77, "volume": 7819350.0}, {"date": "2019-08-22", "close": 42.26, "volume": 3669245.0}, {"date": "2019-08-23", "close": 40.4, "volume": 2980459.0}, {"date": "2019-08-26", "close": 41.0, "volume": 1801284.0}, {"date": "2019-08-27", "close": 42.16, "volume": 1824849.0}, {"date": "2019-08-28", "close": 42.78, "volume": 1134971.0}, {"date": "2019-08-29", "close": 45.04, "volume": 1424054.0}, {"date": "2019-08-30", "close": 45.76, "volume": 1309510.0}, {"date": "2019-09-03", "close": 44.64, "volume": 2295451.0}, {"date": "2019-09-04", "close": 45.71, "volume": 1245283.0}, {"date": "2019-09-05", "close": 47.19, "volume": 1770011.0}, {"date": "2019-09-06", "close": 48.57, "volume": 2197839.0}, {"date": "2019-09-09", "close": 48.1, "volume": 1237438.0}, {"date": "2019-09-10", "close": 45.88, "volume": 1414131.0}, {"date": "2019-09-11", "close": 46.7, "volume": 1155169.0}, {"date": "2019-09-12", "close": 47.03, "volume": 872491.0}, {"date": "2019-09-13", "close": 47.83, "volume": 876543.0}, {"date": "2019-09-16", "close": 48.44, "volume": 908438.0}, {"date": "2019-09-17", "close": 47.75, "volume": 932352.0}, {"date": "2019-09-18", "close": 47.94, "volume": 663835.0}, {"date": "2019-09-19", "close": 47.87, "volume": 1480514.0}, {"date": "2019-09-20", "close": 46.84, "volume": 809615.0}, {"date": "2019-09-23", "close": 45.25, "volume": 790764.0}, {"date": "2019-09-24", "close": 42.07, "volume": 2033410.0}, {"date": "2019-09-25", "close": 43.75, "volume": 1302154.0}, {"date": "2019-09-26", "close": 43.83, "volume": 722023.0}, {"date": "2019-09-27", "close": 42.48, "volume": 2219830.0}, {"date": "2019-09-30", "close": 42.7, "volume": 840085.0}, {"date": "2019-10-01", "close": 42.74, "volume": 858014.0}, {"date": "2019-10-02", "close": 42.03, "volume": 921166.0}, {"date": "2019-10-03", "close": 43.8, "volume": 1431836.0}, {"date": "2019-10-04", "close": 43.97, "volume": 486902.0}, {"date": "2019-10-07", "close": 43.91, "volume": 613972.0}, {"date": "2019-10-08", "close": 40.7, "volume": 1711444.0}, {"date": "2019-10-09", "close": 42.08, "volume": 1283660.0}, {"date": "2019-10-10", "close": 43.57, "volume": 787827.0}, {"date": "2019-10-11", "close": 45.02, "volume": 1459349.0}, {"date": "2019-10-14", "close": 44.68, "volume": 693756.0}, {"date": "2019-10-15", "close": 45.5, "volume": 1102634.0}, {"date": "2019-10-16", "close": 44.59, "volume": 730862.0}, {"date": "2019-10-17", "close": 42.07, "volume": 1583361.0}, {"date": "2019-10-18", "close": 41.0, "volume": 1361219.0}, {"date": "2019-10-21", "close": 41.65, "volume": 1101848.0}, {"date": "2019-10-22", "close": 41.09, "volume": 781151.0}, {"date": "2019-10-23", "close": 41.26, "volume": 597525.0}, {"date": "2019-10-24", "close": 41.43, "volume": 628447.0}, {"date": "2019-10-25", "close": 43.52, "volume": 1659073.0}, {"date": "2019-10-28", "close": 44.59, "volume": 876765.0}, {"date": "2019-10-29", "close": 43.89, "volume": 845350.0}, {"date": "2019-10-30", "close": 43.91, "volume": 687608.0}, {"date": "2019-10-31", "close": 43.52, "volume": 461698.0}, {"date": "2019-11-01", "close": 43.69, "volume": 656622.0}, {"date": "2019-11-04", "close": 44.57, "volume": 781917.0}, {"date": "2019-11-05", "close": 42.45, "volume": 1203869.0}, {"date": "2019-11-06", "close": 42.0, "volume": 1422323.0}, {"date": "2019-11-07", "close": 42.45, "volume": 1115842.0}, {"date": "2019-11-08", "close": 42.48, "volume": 871523.0}, {"date": "2019-11-11", "close": 43.48, "volume": 985335.0}, {"date": "2019-11-12", "close": 44.5, "volume": 1300102.0}, {"date": "2019-11-13", "close": 43.57, "volume": 614895.0}, {"date": "2019-11-14", "close": 43.41, "volume": 546140.0}, {"date": "2019-11-15", "close": 44.62, "volume": 920808.0}, {"date": "2019-11-18", "close": 43.52, "volume": 833817.0}, {"date": "2019-11-19", "close": 43.77, "volume": 1190657.0}, {"date": "2019-11-20", "close": 43.5, "volume": 1354366.0}, {"date": "2019-11-21", "close": 35.9, "volume": 8038577.0}, {"date": "2019-11-22", "close": 35.94, "volume": 5758262.0}, {"date": "2019-11-25", "close": 36.27, "volume": 2281219.0}, {"date": "2019-11-26", "close": 35.87, "volume": 2258284.0}, {"date": "2019-11-27", "close": 36.88, "volume": 1481887.0}, {"date": "2019-11-29", "close": 37.97, "volume": 1388685.0}, {"date": "2019-12-02", "close": 35.65, "volume": 2092058.0}, {"date": "2019-12-03", "close": 35.02, "volume": 1443815.0}, {"date": "2019-12-04", "close": 34.73, "volume": 1162443.0}, {"date": "2019-12-05", "close": 35.32, "volume": 956640.0}, {"date": "2019-12-06", "close": 35.29, "volume": 761200.0}, {"date": "2019-12-09", "close": 34.28, "volume": 1746312.0}, {"date": "2019-12-10", "close": 35.4, "volume": 1127535.0}, {"date": "2019-12-11", "close": 35.11, "volume": 1493213.0}, {"date": "2019-12-12", "close": 35.24, "volume": 1770069.0}, {"date": "2019-12-13", "close": 34.99, "volume": 1592632.0}, {"date": "2019-12-16", "close": 33.76, "volume": 3130024.0}, {"date": "2019-12-17", "close": 34.02, "volume": 1415141.0}, {"date": "2019-12-18", "close": 33.78, "volume": 1432011.0}, {"date": "2019-12-19", "close": 34.36, "volume": 1031196.0}, {"date": "2019-12-20", "close": 33.7, "volume": 1690851.0}, {"date": "2019-12-23", "close": 32.62, "volume": 1836817.0}, {"date": "2019-12-24", "close": 33.36, "volume": 730197.0}, {"date": "2019-12-26", "close": 33.77, "volume": 871024.0}, {"date": "2019-12-27", "close": 33.33, "volume": 760456.0}, {"date": "2019-12-30", "close": 33.32, "volume": 978473.0}, {"date": "2019-12-31", "close": 33.12, "volume": 723386.0}, {"date": "2020-01-02", "close": 35.74, "volume": 1659563.0}, {"date": "2020-01-03", "close": 34.81, "volume": 1164245.0}, {"date": "2020-01-06", "close": 33.8, "volume": 1280593.0}, {"date": "2020-01-07", "close": 34.07, "volume": 887506.0}, {"date": "2020-01-08", "close": 34.49, "volume": 1195998.0}, {"date": "2020-01-09", "close": 35.23, "volume": 1249652.0}, {"date": "2020-01-10", "close": 35.85, "volume": 1578200.0}, {"date": "2020-01-13", "close": 36.89, "volume": 1601322.0}, {"date": "2020-01-14", "close": 35.22, "volume": 1536591.0}, {"date": "2020-01-15", "close": 35.98, "volume": 1286373.0}, {"date": "2020-01-16", "close": 36.09, "volume": 822634.0}, {"date": "2020-01-17", "close": 35.56, "volume": 644423.0}, {"date": "2020-01-21", "close": 35.74, "volume": 925648.0}, {"date": "2020-01-22", "close": 34.89, "volume": 1393602.0}, {"date": "2020-01-23", "close": 33.86, "volume": 1321732.0}, {"date": "2020-01-24", "close": 32.4, "volume": 2313925.0}, {"date": "2020-01-27", "close": 32.17, "volume": 1654391.0}, {"date": "2020-01-28", "close": 31.61, "volume": 1410628.0}, {"date": "2020-01-29", "close": 31.45, "volume": 643301.0}, {"date": "2020-01-30", "close": 31.15, "volume": 798759.0}, {"date": "2020-01-31", "close": 30.11, "volume": 1216582.0}, {"date": "2020-02-03", "close": 31.67, "volume": 992527.0}, {"date": "2020-02-04", "close": 32.67, "volume": 2128241.0}, {"date": "2020-02-05", "close": 33.06, "volume": 805840.0}, {"date": "2020-02-06", "close": 33.29, "volume": 527542.0}, {"date": "2020-02-07", "close": 31.64, "volume": 1143112.0}, {"date": "2020-02-10", "close": 31.16, "volume": 959270.0}, {"date": "2020-02-11", "close": 32.08, "volume": 1312825.0}, {"date": "2020-02-12", "close": 33.3, "volume": 902422.0}, {"date": "2020-02-13", "close": 33.06, "volume": 764403.0}, {"date": "2020-02-14", "close": 32.88, "volume": 447422.0}, {"date": "2020-02-18", "close": 32.39, "volume": 980141.0}, {"date": "2020-02-19", "close": 32.93, "volume": 649241.0}, {"date": "2020-02-20", "close": 32.58, "volume": 791094.0}, {"date": "2020-02-21", "close": 33.18, "volume": 709018.0}, {"date": "2020-02-24", "close": 31.51, "volume": 927041.0}, {"date": "2020-02-25", "close": 31.25, "volume": 1219547.0}, {"date": "2020-02-26", "close": 32.27, "volume": 814189.0}, {"date": "2020-02-27", "close": 31.49, "volume": 1009488.0}, {"date": "2020-02-28", "close": 31.72, "volume": 1333432.0}, {"date": "2020-03-02", "close": 31.55, "volume": 1113558.0}, {"date": "2020-03-03", "close": 31.16, "volume": 1106009.0}, {"date": "2020-03-04", "close": 31.55, "volume": 1092031.0}, {"date": "2020-03-05", "close": 32.61, "volume": 1551753.0}, {"date": "2020-03-06", "close": 32.5, "volume": 1600801.0}, {"date": "2020-03-09", "close": 30.23, "volume": 1149263.0}, {"date": "2020-03-10", "close": 30.78, "volume": 1241904.0}, {"date": "2020-03-11", "close": 30.09, "volume": 1206504.0}, {"date": "2020-03-12", "close": 28.1, "volume": 1722356.0}, {"date": "2020-03-13", "close": 28.48, "volume": 1655312.0}, {"date": "2020-03-16", "close": 22.96, "volume": 2418783.0}, {"date": "2020-03-17", "close": 26.28, "volume": 2859200.0}, {"date": "2020-03-18", "close": 26.41, "volume": 3096945.0}, {"date": "2020-03-19", "close": 25.42, "volume": 1698412.0}, {"date": "2020-03-20", "close": 24.97, "volume": 1236171.0}, {"date": "2020-03-23", "close": 24.65, "volume": 1194687.0}, {"date": "2020-03-24", "close": 26.0, "volume": 997859.0}, {"date": "2020-03-25", "close": 27.79, "volume": 1363769.0}, {"date": "2020-03-26", "close": 29.1, "volume": 1134826.0}, {"date": "2020-03-27", "close": 27.02, "volume": 732542.0}, {"date": "2020-03-30", "close": 26.49, "volume": 1015911.0}, {"date": "2020-03-31", "close": 27.94, "volume": 904532.0}, {"date": "2020-04-01", "close": 27.81, "volume": 855434.0}, {"date": "2020-04-02", "close": 26.48, "volume": 891561.0}, {"date": "2020-04-03", "close": 26.04, "volume": 697861.0}, {"date": "2020-04-06", "close": 28.87, "volume": 1209495.0}, {"date": "2020-04-07", "close": 28.91, "volume": 1574586.0}, {"date": "2020-04-08", "close": 29.34, "volume": 605958.0}, {"date": "2020-04-09", "close": 29.96, "volume": 963739.0}, {"date": "2020-04-13", "close": 29.98, "volume": 615745.0}, {"date": "2020-04-14", "close": 30.33, "volume": 765611.0}, {"date": "2020-04-15", "close": 30.44, "volume": 508513.0}, {"date": "2020-04-16", "close": 31.99, "volume": 1174054.0}, {"date": "2020-04-17", "close": 30.93, "volume": 860208.0}, {"date": "2020-04-20", "close": 29.86, "volume": 744902.0}, {"date": "2020-04-21", "close": 29.1, "volume": 521655.0}, {"date": "2020-04-22", "close": 30.5, "volume": 770275.0}, {"date": "2020-04-23", "close": 29.6, "volume": 594162.0}, {"date": "2020-04-24", "close": 30.18, "volume": 485618.0}, {"date": "2020-04-27", "close": 32.0, "volume": 947899.0}, {"date": "2020-04-28", "close": 31.65, "volume": 530971.0}, {"date": "2020-04-29", "close": 32.65, "volume": 712245.0}, {"date": "2020-04-30", "close": 31.84, "volume": 883274.0}, {"date": "2020-05-01", "close": 28.66, "volume": 841181.0}, {"date": "2020-05-04", "close": 28.55, "volume": 817934.0}, {"date": "2020-05-05", "close": 28.62, "volume": 983904.0}, {"date": "2020-05-06", "close": 28.9, "volume": 707339.0}, {"date": "2020-05-07", "close": 29.03, "volume": 536074.0}, {"date": "2020-05-08", "close": 29.73, "volume": 444291.0}, {"date": "2020-05-11", "close": 29.4, "volume": 705918.0}, {"date": "2020-05-12", "close": 28.57, "volume": 600796.0}, {"date": "2020-05-13", "close": 27.3, "volume": 651271.0}, {"date": "2020-05-14", "close": 27.13, "volume": 1039087.0}, {"date": "2020-05-15", "close": 26.53, "volume": 598583.0}, {"date": "2020-05-18", "close": 27.48, "volume": 867121.0}, {"date": "2020-05-19", "close": 29.9, "volume": 1901895.0}, {"date": "2020-05-20", "close": 29.24, "volume": 1857073.0}, {"date": "2020-05-21", "close": 28.61, "volume": 1123620.0}, {"date": "2020-05-22", "close": 26.06, "volume": 3344823.0}, {"date": "2020-05-26", "close": 27.56, "volume": 1696729.0}, {"date": "2020-05-27", "close": 27.3, "volume": 812578.0}, {"date": "2020-05-28", "close": 26.21, "volume": 921116.0}, {"date": "2020-05-29", "close": 26.49, "volume": 2051440.0}, {"date": "2020-06-01", "close": 29.35, "volume": 2524906.0}, {"date": "2020-06-02", "close": 32.49, "volume": 7548138.0}, {"date": "2020-06-03", "close": 34.15, "volume": 2538178.0}, {"date": "2020-06-04", "close": 33.23, "volume": 1767708.0}, {"date": "2020-06-05", "close": 34.55, "volume": 1900765.0}, {"date": "2020-06-08", "close": 34.25, "volume": 1213579.0}, {"date": "2020-06-09", "close": 32.15, "volume": 1266333.0}, {"date": "2020-06-10", "close": 33.89, "volume": 1217669.0}, {"date": "2020-06-11", "close": 32.03, "volume": 966027.0}, {"date": "2020-06-12", "close": 33.42, "volume": 813860.0}, {"date": "2020-06-15", "close": 33.86, "volume": 433688.0}, {"date": "2020-06-16", "close": 34.07, "volume": 724856.0}, {"date": "2020-06-17", "close": 38.0, "volume": 3326482.0}, {"date": "2020-06-18", "close": 37.99, "volume": 2013229.0}, {"date": "2020-06-19", "close": 40.52, "volume": 2705548.0}, {"date": "2020-06-22", "close": 37.8, "volume": 2431576.0}, {"date": "2020-06-23", "close": 40.04, "volume": 1669277.0}, {"date": "2020-06-24", "close": 39.85, "volume": 1103912.0}, {"date": "2020-06-25", "close": 40.36, "volume": 668062.0}, {"date": "2020-06-26", "close": 39.36, "volume": 778558.0}, {"date": "2020-06-29", "close": 38.47, "volume": 700502.0}, {"date": "2020-06-30", "close": 38.45, "volume": 605017.0}, {"date": "2020-07-01", "close": 38.77, "volume": 625315.0}, {"date": "2020-07-02", "close": 42.16, "volume": 1771967.0}, {"date": "2020-07-06", "close": 43.6, "volume": 1523709.0}, {"date": "2020-07-07", "close": 43.77, "volume": 845152.0}, {"date": "2020-07-08", "close": 46.14, "volume": 1286862.0}, {"date": "2020-07-09", "close": 45.99, "volume": 1530152.0}, {"date": "2020-07-10", "close": 44.57, "volume": 813287.0}, {"date": "2020-07-13", "close": 42.63, "volume": 924600.0}, {"date": "2020-07-14", "close": 41.28, "volume": 1792891.0}, {"date": "2020-07-15", "close": 40.66, "volume": 1491483.0}, {"date": "2020-07-16", "close": 39.8, "volume": 767662.0}, {"date": "2020-07-17", "close": 39.13, "volume": 1718011.0}, {"date": "2020-07-20", "close": 40.93, "volume": 1532317.0}, {"date": "2020-07-21", "close": 41.34, "volume": 930288.0}, {"date": "2020-07-22", "close": 40.54, "volume": 879045.0}, {"date": "2020-07-23", "close": 38.07, "volume": 713685.0}, {"date": "2020-07-24", "close": 37.81, "volume": 978296.0}, {"date": "2020-07-27", "close": 38.96, "volume": 459464.0}, {"date": "2020-07-28", "close": 39.52, "volume": 626849.0}, {"date": "2020-07-29", "close": 40.43, "volume": 485873.0}, {"date": "2020-07-30", "close": 40.52, "volume": 416343.0}, {"date": "2020-07-31", "close": 42.06, "volume": 761804.0}, {"date": "2020-08-03", "close": 42.8, "volume": 506075.0}, {"date": "2020-08-04", "close": 43.02, "volume": 615416.0}, {"date": "2020-08-05", "close": 43.45, "volume": 440792.0}, {"date": "2020-08-06", "close": 41.98, "volume": 592352.0}, {"date": "2020-08-07", "close": 41.58, "volume": 701352.0}, {"date": "2020-08-10", "close": 41.5, "volume": 524261.0}, {"date": "2020-08-11", "close": 40.51, "volume": 435871.0}, {"date": "2020-08-12", "close": 41.77, "volume": 434398.0}, {"date": "2020-08-13", "close": 40.3, "volume": 396841.0}, {"date": "2020-08-14", "close": 40.23, "volume": 337550.0}, {"date": "2020-08-17", "close": 42.22, "volume": 665560.0}, {"date": "2020-08-18", "close": 43.33, "volume": 496834.0}, {"date": "2020-08-19", "close": 43.96, "volume": 731298.0}, {"date": "2020-08-20", "close": 41.99, "volume": 1511270.0}, {"date": "2020-08-21", "close": 38.89, "volume": 2167333.0}, {"date": "2020-08-24", "close": 40.99, "volume": 1330975.0}, {"date": "2020-08-25", "close": 43.22, "volume": 1075461.0}, {"date": "2020-08-26", "close": 42.18, "volume": 520297.0}, {"date": "2020-08-27", "close": 41.68, "volume": 729058.0}, {"date": "2020-08-28", "close": 41.16, "volume": 830128.0}, {"date": "2020-08-31", "close": 41.44, "volume": 749174.0}, {"date": "2020-09-01", "close": 43.5, "volume": 1252419.0}, {"date": "2020-09-02", "close": 41.9, "volume": 1953989.0}, {"date": "2020-09-03", "close": 38.99, "volume": 788176.0}, {"date": "2020-09-04", "close": 38.7, "volume": 837843.0}, {"date": "2020-09-08", "close": 37.46, "volume": 911022.0}, {"date": "2020-09-09", "close": 37.87, "volume": 704612.0}, {"date": "2020-09-10", "close": 36.88, "volume": 787784.0}, {"date": "2020-09-11", "close": 36.8, "volume": 1021710.0}, {"date": "2020-09-14", "close": 37.69, "volume": 593412.0}, {"date": "2020-09-15", "close": 37.03, "volume": 971058.0}, {"date": "2020-09-16", "close": 36.48, "volume": 911489.0}, {"date": "2020-09-17", "close": 34.75, "volume": 1208443.0}, {"date": "2020-09-18", "close": 34.66, "volume": 947532.0}, {"date": "2020-09-21", "close": 34.02, "volume": 1333359.0}, {"date": "2020-09-22", "close": 32.83, "volume": 3393454.0}, {"date": "2020-09-23", "close": 34.07, "volume": 3462404.0}, {"date": "2020-09-24", "close": 32.8, "volume": 1327731.0}, {"date": "2020-09-25", "close": 32.73, "volume": 901449.0}, {"date": "2020-09-28", "close": 33.98, "volume": 1284043.0}, {"date": "2020-09-29", "close": 31.87, "volume": 3785776.0}, {"date": "2020-09-30", "close": 32.49, "volume": 1644017.0}, {"date": "2020-10-01", "close": 33.65, "volume": 1130806.0}, {"date": "2020-10-02", "close": 32.6, "volume": 611561.0}, {"date": "2020-10-05", "close": 32.92, "volume": 556069.0}, {"date": "2020-10-06", "close": 32.48, "volume": 825080.0}, {"date": "2020-10-07", "close": 32.15, "volume": 1117617.0}, {"date": "2020-10-08", "close": 32.72, "volume": 1513542.0}, {"date": "2020-10-09", "close": 33.78, "volume": 773619.0}, {"date": "2020-10-12", "close": 35.53, "volume": 1791787.0}, {"date": "2020-10-13", "close": 35.84, "volume": 1216999.0}, {"date": "2020-10-14", "close": 34.94, "volume": 845152.0}, {"date": "2020-10-15", "close": 34.4, "volume": 643151.0}, {"date": "2020-10-16", "close": 33.57, "volume": 711362.0}, {"date": "2020-10-19", "close": 34.56, "volume": 1132993.0}, {"date": "2020-10-20", "close": 36.53, "volume": 1388794.0}, {"date": "2020-10-21", "close": 37.54, "volume": 780642.0}, {"date": "2020-10-22", "close": 37.7, "volume": 662358.0}, {"date": "2020-10-23", "close": 38.23, "volume": 721969.0}, {"date": "2020-10-26", "close": 37.38, "volume": 944925.0}, {"date": "2020-10-27", "close": 37.9, "volume": 431046.0}, {"date": "2020-10-28", "close": 36.6, "volume": 701367.0}, {"date": "2020-10-29", "close": 37.53, "volume": 467406.0}, {"date": "2020-10-30", "close": 36.59, "volume": 544803.0}, {"date": "2020-11-02", "close": 38.09, "volume": 703654.0}, {"date": "2020-11-03", "close": 36.49, "volume": 861713.0}, {"date": "2020-11-04", "close": 37.91, "volume": 707598.0}, {"date": "2020-11-05", "close": 39.98, "volume": 1072494.0}, {"date": "2020-11-06", "close": 42.38, "volume": 1148008.0}, {"date": "2020-11-09", "close": 40.64, "volume": 1705210.0}, {"date": "2020-11-10", "close": 38.24, "volume": 803954.0}, {"date": "2020-11-11", "close": 39.36, "volume": 488733.0}, {"date": "2020-11-12", "close": 40.81, "volume": 1314934.0}, {"date": "2020-11-13", "close": 41.61, "volume": 639264.0}, {"date": "2020-11-16", "close": 39.69, "volume": 780153.0}, {"date": "2020-11-17", "close": 40.42, "volume": 583870.0}, {"date": "2020-11-18", "close": 39.51, "volume": 394647.0}, {"date": "2020-11-19", "close": 40.78, "volume": 384947.0}, {"date": "2020-11-20", "close": 41.92, "volume": 930399.0}, {"date": "2020-11-23", "close": 38.64, "volume": 2878588.0}, {"date": "2020-11-24", "close": 37.47, "volume": 1981534.0}, {"date": "2020-11-25", "close": 38.05, "volume": 1155124.0}, {"date": "2020-11-27", "close": 38.97, "volume": 870324.0}, {"date": "2020-11-30", "close": 37.16, "volume": 1248554.0}, {"date": "2020-12-01", "close": 38.84, "volume": 1678527.0}, {"date": "2020-12-02", "close": 39.14, "volume": 1388726.0}, {"date": "2020-12-03", "close": 38.93, "volume": 967458.0}, {"date": "2020-12-04", "close": 38.34, "volume": 593740.0}, {"date": "2020-12-07", "close": 36.95, "volume": 1057444.0}, {"date": "2020-12-08", "close": 37.41, "volume": 1079925.0}, {"date": "2020-12-09", "close": 36.52, "volume": 759260.0}, {"date": "2020-12-10", "close": 35.87, "volume": 1105256.0}, {"date": "2020-12-11", "close": 35.55, "volume": 724719.0}, {"date": "2020-12-14", "close": 35.63, "volume": 1117042.0}, {"date": "2020-12-15", "close": 34.56, "volume": 1645514.0}, {"date": "2020-12-16", "close": 35.21, "volume": 778952.0}, {"date": "2020-12-17", "close": 36.44, "volume": 1337136.0}, {"date": "2020-12-18", "close": 35.82, "volume": 1052324.0}, {"date": "2020-12-21", "close": 35.13, "volume": 943303.0}, {"date": "2020-12-22", "close": 34.17, "volume": 969490.0}, {"date": "2020-12-23", "close": 34.55, "volume": 887917.0}, {"date": "2020-12-24", "close": 32.01, "volume": 2160562.0}, {"date": "2020-12-28", "close": 31.23, "volume": 2073966.0}, {"date": "2020-12-29", "close": 32.6, "volume": 1062433.0}, {"date": "2020-12-30", "close": 33.68, "volume": 968633.0}, {"date": "2020-12-31", "close": 34.35, "volume": 1748293.0}, {"date": "2021-01-04", "close": 34.32, "volume": 921316.0}, {"date": "2021-01-05", "close": 35.62, "volume": 880701.0}, {"date": "2021-01-06", "close": 34.92, "volume": 860687.0}, {"date": "2021-01-07", "close": 35.18, "volume": 939034.0}, {"date": "2021-01-08", "close": 36.41, "volume": 1123741.0}, {"date": "2021-01-11", "close": 35.44, "volume": 1074847.0}, {"date": "2021-01-12", "close": 35.83, "volume": 1158485.0}, {"date": "2021-01-13", "close": 36.18, "volume": 754032.0}, {"date": "2021-01-14", "close": 35.37, "volume": 1584001.0}, {"date": "2021-01-15", "close": 35.64, "volume": 990156.0}, {"date": "2021-01-19", "close": 34.68, "volume": 2262656.0}, {"date": "2021-01-20", "close": 35.53, "volume": 1396879.0}, {"date": "2021-01-21", "close": 34.97, "volume": 1444732.0}, {"date": "2021-01-22", "close": 34.8, "volume": 725867.0}, {"date": "2021-01-25", "close": 35.55, "volume": 946512.0}, {"date": "2021-01-26", "close": 48.0, "volume": 7022727.0}, {"date": "2021-01-27", "close": 43.03, "volume": 4399422.0}, {"date": "2021-01-28", "close": 42.03, "volume": 1311878.0}, {"date": "2021-01-29", "close": 40.99, "volume": 1289160.0}, {"date": "2021-02-01", "close": 41.05, "volume": 841996.0}, {"date": "2021-02-02", "close": 39.11, "volume": 2259093.0}, {"date": "2021-02-03", "close": 42.42, "volume": 1984306.0}, {"date": "2021-02-04", "close": 46.49, "volume": 2161719.0}, {"date": "2021-02-05", "close": 48.15, "volume": 1099385.0}, {"date": "2021-02-08", "close": 50.14, "volume": 1147693.0}, {"date": "2021-02-09", "close": 51.22, "volume": 1258757.0}, {"date": "2021-02-10", "close": 54.98, "volume": 2215939.0}, {"date": "2021-02-11", "close": 54.46, "volume": 1096292.0}, {"date": "2021-02-12", "close": 54.04, "volume": 641415.0}, {"date": "2021-02-16", "close": 53.12, "volume": 1154396.0}, {"date": "2021-02-17", "close": 51.91, "volume": 969639.0}, {"date": "2021-02-18", "close": 50.65, "volume": 905558.0}, {"date": "2021-02-19", "close": 52.44, "volume": 982654.0}, {"date": "2021-02-22", "close": 48.46, "volume": 1182245.0}, {"date": "2021-02-23", "close": 48.91, "volume": 1124365.0}, {"date": "2021-02-24", "close": 46.95, "volume": 825784.0}, {"date": "2021-02-25", "close": 47.33, "volume": 1461597.0}, {"date": "2021-02-26", "close": 45.93, "volume": 1117310.0}, {"date": "2021-03-01", "close": 48.21, "volume": 481537.0}, {"date": "2021-03-02", "close": 47.43, "volume": 653483.0}, {"date": "2021-03-03", "close": 45.92, "volume": 863642.0}, {"date": "2021-03-04", "close": 43.93, "volume": 1632790.0}, {"date": "2021-03-05", "close": 44.67, "volume": 1324119.0}, {"date": "2021-03-08", "close": 41.26, "volume": 897896.0}, {"date": "2021-03-09", "close": 43.18, "volume": 511010.0}, {"date": "2021-03-10", "close": 42.76, "volume": 460910.0}, {"date": "2021-03-11", "close": 45.21, "volume": 467143.0}, {"date": "2021-03-12", "close": 45.71, "volume": 726489.0}, {"date": "2021-03-15", "close": 45.53, "volume": 654607.0}, {"date": "2021-03-16", "close": 45.49, "volume": 582118.0}, {"date": "2021-03-17", "close": 45.82, "volume": 343555.0}, {"date": "2021-03-18", "close": 44.13, "volume": 298303.0}, {"date": "2021-03-19", "close": 44.22, "volume": 467180.0}, {"date": "2021-03-22", "close": 43.36, "volume": 602983.0}, {"date": "2021-03-23", "close": 39.75, "volume": 1743306.0}, {"date": "2021-03-24", "close": 36.5, "volume": 2332243.0}, {"date": "2021-03-25", "close": 34.2, "volume": 3598392.0}, {"date": "2021-03-26", "close": 35.13, "volume": 1758989.0}, {"date": "2021-03-29", "close": 34.53, "volume": 894904.0}, {"date": "2021-03-30", "close": 37.01, "volume": 988293.0}, {"date": "2021-03-31", "close": 38.14, "volume": 1004555.0}, {"date": "2021-04-01", "close": 37.96, "volume": 850903.0}, {"date": "2021-04-05", "close": 36.75, "volume": 530359.0}, {"date": "2021-04-06", "close": 37.89, "volume": 752194.0}, {"date": "2021-04-07", "close": 36.89, "volume": 620224.0}, {"date": "2021-04-08", "close": 36.53, "volume": 337522.0}, {"date": "2021-04-09", "close": 35.15, "volume": 1135154.0}, {"date": "2021-04-12", "close": 34.47, "volume": 697052.0}, {"date": "2021-04-13", "close": 34.94, "volume": 598658.0}, {"date": "2021-04-14", "close": 35.43, "volume": 636141.0}, {"date": "2021-04-15", "close": 34.33, "volume": 868694.0}, {"date": "2021-04-16", "close": 35.5, "volume": 925908.0}, {"date": "2021-04-19", "close": 35.87, "volume": 1011047.0}, {"date": "2021-04-20", "close": 34.84, "volume": 1421637.0}, {"date": "2021-04-21", "close": 35.69, "volume": 296332.0}, {"date": "2021-04-22", "close": 36.06, "volume": 454709.0}, {"date": "2021-04-23", "close": 37.01, "volume": 288923.0}, {"date": "2021-04-26", "close": 36.98, "volume": 253896.0}, {"date": "2021-04-27", "close": 36.42, "volume": 346844.0}, {"date": "2021-04-28", "close": 36.36, "volume": 470491.0}, {"date": "2021-04-29", "close": 35.48, "volume": 285448.0}, {"date": "2021-04-30", "close": 34.71, "volume": 324642.0}, {"date": "2021-05-03", "close": 34.07, "volume": 399919.0}, {"date": "2021-05-04", "close": 33.21, "volume": 454964.0}, {"date": "2021-05-05", "close": 32.5, "volume": 417098.0}, {"date": "2021-05-06", "close": 32.94, "volume": 656109.0}, {"date": "2021-05-07", "close": 32.92, "volume": 406655.0}, {"date": "2021-05-10", "close": 31.52, "volume": 488173.0}, {"date": "2021-05-11", "close": 32.3, "volume": 578216.0}, {"date": "2021-05-12", "close": 31.81, "volume": 538508.0}, {"date": "2021-05-13", "close": 30.8, "volume": 711094.0}, {"date": "2021-05-14", "close": 32.26, "volume": 793122.0}, {"date": "2021-05-17", "close": 32.07, "volume": 496512.0}, {"date": "2021-05-18", "close": 34.47, "volume": 1091666.0}, {"date": "2021-05-19", "close": 35.38, "volume": 747255.0}, {"date": "2021-05-20", "close": 36.5, "volume": 1310782.0}, {"date": "2021-05-21", "close": 36.06, "volume": 894639.0}, {"date": "2021-05-24", "close": 35.42, "volume": 510252.0}, {"date": "2021-05-25", "close": 35.8, "volume": 910357.0}, {"date": "2021-05-26", "close": 35.93, "volume": 557174.0}, {"date": "2021-05-27", "close": 35.53, "volume": 1843622.0}, {"date": "2021-05-28", "close": 34.69, "volume": 754020.0}, {"date": "2021-06-01", "close": 37.18, "volume": 1127594.0}, {"date": "2021-06-02", "close": 36.64, "volume": 554247.0}, {"date": "2021-06-03", "close": 35.88, "volume": 497825.0}, {"date": "2021-06-04", "close": 34.53, "volume": 677686.0}, {"date": "2021-06-07", "close": 33.95, "volume": 543642.0}, {"date": "2021-06-08", "close": 35.85, "volume": 806494.0}, {"date": "2021-06-09", "close": 35.88, "volume": 1006961.0}, {"date": "2021-06-10", "close": 35.59, "volume": 263195.0}, {"date": "2021-06-11", "close": 37.05, "volume": 641544.0}, {"date": "2021-06-14", "close": 37.28, "volume": 373333.0}, {"date": "2021-06-15", "close": 36.15, "volume": 400260.0}, {"date": "2021-06-16", "close": 36.1, "volume": 241612.0}, {"date": "2021-06-17", "close": 36.19, "volume": 292412.0}, {"date": "2021-06-18", "close": 35.41, "volume": 426836.0}, {"date": "2021-06-21", "close": 34.51, "volume": 643981.0}, {"date": "2021-06-22", "close": 33.6, "volume": 897533.0}, {"date": "2021-06-23", "close": 34.58, "volume": 812154.0}, {"date": "2021-06-24", "close": 36.26, "volume": 445338.0}, {"date": "2021-06-25", "close": 36.24, "volume": 331581.0}, {"date": "2021-06-28", "close": 36.86, "volume": 348878.0}, {"date": "2021-06-29", "close": 37.18, "volume": 421515.0}, {"date": "2021-06-30", "close": 35.44, "volume": 616285.0}, {"date": "2021-07-01", "close": 35.53, "volume": 359339.0}, {"date": "2021-07-02", "close": 34.5, "volume": 438390.0}, {"date": "2021-07-06", "close": 34.34, "volume": 788681.0}, {"date": "2021-07-07", "close": 32.63, "volume": 624830.0}, {"date": "2021-07-08", "close": 31.77, "volume": 1215435.0}, {"date": "2021-07-09", "close": 32.99, "volume": 1431114.0}, {"date": "2021-07-12", "close": 31.99, "volume": 425593.0}, {"date": "2021-07-13", "close": 33.51, "volume": 472883.0}, {"date": "2021-07-14", "close": 33.43, "volume": 342629.0}, {"date": "2021-07-15", "close": 33.58, "volume": 238818.0}, {"date": "2021-07-16", "close": 32.45, "volume": 369755.0}, {"date": "2021-07-19", "close": 31.06, "volume": 804844.0}, {"date": "2021-07-20", "close": 31.2, "volume": 376150.0}, {"date": "2021-07-21", "close": 31.95, "volume": 292981.0}, {"date": "2021-07-22", "close": 31.87, "volume": 301538.0}, {"date": "2021-07-23", "close": 26.52, "volume": 3441482.0}, {"date": "2021-07-26", "close": 24.04, "volume": 2795617.0}, {"date": "2021-07-27", "close": 24.12, "volume": 2360181.0}, {"date": "2021-07-28", "close": 25.4, "volume": 1556359.0}, {"date": "2021-07-29", "close": 25.66, "volume": 1448049.0}, {"date": "2021-07-30", "close": 24.72, "volume": 991535.0}, {"date": "2021-08-02", "close": 25.46, "volume": 1125585.0}, {"date": "2021-08-03", "close": 24.98, "volume": 656212.0}, {"date": "2021-08-04", "close": 24.39, "volume": 481894.0}, {"date": "2021-08-05", "close": 24.3, "volume": 564079.0}, {"date": "2021-08-06", "close": 23.88, "volume": 465219.0}, {"date": "2021-08-09", "close": 24.25, "volume": 1048349.0}, {"date": "2021-08-10", "close": 23.9, "volume": 520045.0}, {"date": "2021-08-11", "close": 23.44, "volume": 431615.0}, {"date": "2021-08-12", "close": 22.61, "volume": 876085.0}, {"date": "2021-08-13", "close": 22.07, "volume": 532051.0}, {"date": "2021-08-16", "close": 20.87, "volume": 1040029.0}, {"date": "2021-08-17", "close": 21.05, "volume": 1025640.0}, {"date": "2021-08-18", "close": 21.14, "volume": 920456.0}, {"date": "2021-08-19", "close": 19.15, "volume": 2112934.0}, {"date": "2021-08-20", "close": 18.65, "volume": 1833257.0}, {"date": "2021-08-23", "close": 20.77, "volume": 2054239.0}, {"date": "2021-08-24", "close": 22.45, "volume": 2089225.0}, {"date": "2021-08-25", "close": 22.8, "volume": 1215097.0}, {"date": "2021-08-26", "close": 23.45, "volume": 885322.0}, {"date": "2021-08-27", "close": 22.78, "volume": 660815.0}, {"date": "2021-08-30", "close": 21.96, "volume": 1208484.0}, {"date": "2021-08-31", "close": 24.08, "volume": 2104163.0}, {"date": "2021-09-01", "close": 24.2, "volume": 1226650.0}, {"date": "2021-09-02", "close": 24.27, "volume": 680233.0}, {"date": "2021-09-03", "close": 24.39, "volume": 599442.0}, {"date": "2021-09-07", "close": 23.71, "volume": 881427.0}, {"date": "2021-09-08", "close": 22.96, "volume": 889783.0}, {"date": "2021-09-09", "close": 22.58, "volume": 728324.0}, {"date": "2021-09-10", "close": 22.05, "volume": 475232.0}, {"date": "2021-09-13", "close": 21.74, "volume": 766413.0}, {"date": "2021-09-14", "close": 20.73, "volume": 494243.0}, {"date": "2021-09-15", "close": 20.46, "volume": 823077.0}, {"date": "2021-09-16", "close": 20.21, "volume": 629287.0}, {"date": "2021-09-17", "close": 20.27, "volume": 1287803.0}, {"date": "2021-09-20", "close": 18.8, "volume": 1140096.0}, {"date": "2021-09-21", "close": 18.84, "volume": 1294172.0}, {"date": "2021-09-22", "close": 19.56, "volume": 603935.0}, {"date": "2021-09-23", "close": 19.37, "volume": 817336.0}, {"date": "2021-09-24", "close": 17.68, "volume": 1534390.0}, {"date": "2021-09-27", "close": 17.99, "volume": 932837.0}, {"date": "2021-09-28", "close": 17.7, "volume": 812115.0}, {"date": "2021-09-29", "close": 17.28, "volume": 889386.0}, {"date": "2021-09-30", "close": 17.53, "volume": 515369.0}, {"date": "2021-10-01", "close": 17.11, "volume": 1061244.0}, {"date": "2021-10-04", "close": 16.6, "volume": 1026351.0}, {"date": "2021-10-05", "close": 17.08, "volume": 813840.0}, {"date": "2021-10-06", "close": 17.14, "volume": 882191.0}, {"date": "2021-10-07", "close": 18.88, "volume": 1810951.0}, {"date": "2021-10-08", "close": 19.35, "volume": 750637.0}, {"date": "2021-10-11", "close": 18.98, "volume": 1343994.0}, {"date": "2021-10-12", "close": 18.99, "volume": 836421.0}, {"date": "2021-10-13", "close": 19.84, "volume": 1023848.0}, {"date": "2021-10-14", "close": 18.81, "volume": 1321339.0}, {"date": "2021-10-15", "close": 19.31, "volume": 924780.0}, {"date": "2021-10-18", "close": 18.89, "volume": 929577.0}, {"date": "2021-10-19", "close": 19.71, "volume": 945653.0}, {"date": "2021-10-20", "close": 20.56, "volume": 1291347.0}, {"date": "2021-10-21", "close": 19.53, "volume": 919771.0}, {"date": "2021-10-22", "close": 19.38, "volume": 691168.0}, {"date": "2021-10-25", "close": 19.16, "volume": 647638.0}, {"date": "2021-10-26", "close": 17.89, "volume": 1409498.0}, {"date": "2021-10-27", "close": 17.6, "volume": 978549.0}, {"date": "2021-10-28", "close": 17.78, "volume": 869613.0}, {"date": "2021-10-29", "close": 17.3, "volume": 631249.0}, {"date": "2021-11-01", "close": 18.46, "volume": 938115.0}, {"date": "2021-11-02", "close": 17.53, "volume": 1282800.0}, {"date": "2021-11-03", "close": 17.51, "volume": 1579506.0}, {"date": "2021-11-04", "close": 17.17, "volume": 823506.0}, {"date": "2021-11-05", "close": 16.82, "volume": 792324.0}, {"date": "2021-11-08", "close": 17.03, "volume": 478198.0}, {"date": "2021-11-09", "close": 16.73, "volume": 778963.0}, {"date": "2021-11-10", "close": 16.95, "volume": 1425344.0}, {"date": "2021-11-11", "close": 18.04, "volume": 1507325.0}, {"date": "2021-11-12", "close": 18.42, "volume": 1542290.0}, {"date": "2021-11-15", "close": 18.19, "volume": 1549730.0}, {"date": "2021-11-16", "close": 18.72, "volume": 1650832.0}, {"date": "2021-11-17", "close": 17.72, "volume": 1111963.0}, {"date": "2021-11-18", "close": 17.09, "volume": 1204807.0}, {"date": "2021-11-19", "close": 16.84, "volume": 839887.0}, {"date": "2021-11-22", "close": 16.08, "volume": 1847960.0}, {"date": "2021-11-23", "close": 15.78, "volume": 1407279.0}, {"date": "2021-11-24", "close": 15.8, "volume": 1344339.0}, {"date": "2021-11-26", "close": 15.15, "volume": 1428272.0}, {"date": "2021-11-29", "close": 14.84, "volume": 2811216.0}, {"date": "2021-11-30", "close": 13.79, "volume": 11253300.0}, {"date": "2021-12-01", "close": 14.55, "volume": 2496837.0}, {"date": "2021-12-02", "close": 14.06, "volume": 1760155.0}, {"date": "2021-12-03", "close": 12.88, "volume": 1895955.0}, {"date": "2021-12-06", "close": 13.96, "volume": 1577541.0}, {"date": "2021-12-07", "close": 14.73, "volume": 2470562.0}, {"date": "2021-12-08", "close": 14.56, "volume": 1395680.0}, {"date": "2021-12-09", "close": 14.25, "volume": 813105.0}, {"date": "2021-12-10", "close": 14.46, "volume": 990666.0}, {"date": "2021-12-13", "close": 14.18, "volume": 1941963.0}, {"date": "2021-12-14", "close": 14.14, "volume": 743144.0}, {"date": "2021-12-15", "close": 13.78, "volume": 975895.0}, {"date": "2021-12-16", "close": 13.35, "volume": 829819.0}, {"date": "2021-12-17", "close": 13.67, "volume": 752420.0}, {"date": "2021-12-20", "close": 12.94, "volume": 997918.0}, {"date": "2021-12-21", "close": 13.84, "volume": 1007272.0}, {"date": "2021-12-22", "close": 13.67, "volume": 1448939.0}, {"date": "2021-12-23", "close": 14.03, "volume": 1016927.0}, {"date": "2021-12-27", "close": 13.58, "volume": 799167.0}, {"date": "2021-12-28", "close": 13.4, "volume": 922852.0}, {"date": "2021-12-29", "close": 12.45, "volume": 1326116.0}, {"date": "2021-12-30", "close": 13.85, "volume": 2607839.0}, {"date": "2021-12-31", "close": 13.9, "volume": 910883.0}, {"date": "2022-01-03", "close": 13.82, "volume": 834746.0}, {"date": "2022-01-04", "close": 13.21, "volume": 910311.0}, {"date": "2022-01-05", "close": 12.99, "volume": 725159.0}, {"date": "2022-01-06", "close": 13.52, "volume": 608357.0}, {"date": "2022-01-07", "close": 14.03, "volume": 1991491.0}, {"date": "2022-01-10", "close": 13.94, "volume": 894963.0}, {"date": "2022-01-11", "close": 14.22, "volume": 1114506.0}, {"date": "2022-01-12", "close": 14.23, "volume": 793393.0}, {"date": "2022-01-13", "close": 13.2, "volume": 904071.0}, {"date": "2022-01-14", "close": 13.49, "volume": 562553.0}, {"date": "2022-01-18", "close": 13.26, "volume": 560066.0}, {"date": "2022-01-19", "close": 13.02, "volume": 470650.0}, {"date": "2022-01-20", "close": 13.41, "volume": 1604022.0}, {"date": "2022-01-21", "close": 13.26, "volume": 1904201.0}, {"date": "2022-01-24", "close": 12.93, "volume": 1036975.0}, {"date": "2022-01-25", "close": 12.97, "volume": 727645.0}, {"date": "2022-01-26", "close": 12.23, "volume": 921876.0}, {"date": "2022-01-27", "close": 11.53, "volume": 802113.0}, {"date": "2022-01-28", "close": 11.64, "volume": 701044.0}, {"date": "2022-01-31", "close": 13.26, "volume": 959477.0}, {"date": "2022-02-01", "close": 13.35, "volume": 1196756.0}, {"date": "2022-02-02", "close": 12.54, "volume": 861770.0}, {"date": "2022-02-03", "close": 12.16, "volume": 601592.0}, {"date": "2022-02-04", "close": 12.5, "volume": 455553.0}, {"date": "2022-02-07", "close": 12.03, "volume": 305365.0}, {"date": "2022-02-08", "close": 12.47, "volume": 275033.0}, {"date": "2022-02-09", "close": 13.15, "volume": 377418.0}, {"date": "2022-02-10", "close": 12.72, "volume": 757624.0}, {"date": "2022-02-11", "close": 12.46, "volume": 314848.0}, {"date": "2022-02-14", "close": 12.42, "volume": 273453.0}, {"date": "2022-02-15", "close": 13.4, "volume": 870156.0}, {"date": "2022-02-16", "close": 13.0, "volume": 975539.0}, {"date": "2022-02-17", "close": 12.82, "volume": 967107.0}, {"date": "2022-02-18", "close": 12.49, "volume": 965666.0}, {"date": "2022-02-22", "close": 10.89, "volume": 1160403.0}, {"date": "2022-02-23", "close": 11.06, "volume": 1447121.0}, {"date": "2022-02-24", "close": 11.21, "volume": 1051940.0}, {"date": "2022-02-25", "close": 11.02, "volume": 800160.0}, {"date": "2022-02-28", "close": 10.53, "volume": 1754953.0}, {"date": "2022-03-01", "close": 10.77, "volume": 1022473.0}, {"date": "2022-03-02", "close": 10.93, "volume": 848448.0}, {"date": "2022-03-03", "close": 10.36, "volume": 620617.0}, {"date": "2022-03-04", "close": 9.28, "volume": 1176833.0}, {"date": "2022-03-07", "close": 8.58, "volume": 814318.0}, {"date": "2022-03-08", "close": 8.43, "volume": 1209250.0}, {"date": "2022-03-09", "close": 9.02, "volume": 1002007.0}, {"date": "2022-03-10", "close": 7.59, "volume": 1781504.0}, {"date": "2022-03-11", "close": 6.49, "volume": 1741711.0}, {"date": "2022-03-14", "close": 5.675, "volume": 3007932.0}, {"date": "2022-03-15", "close": 5.97, "volume": 3660417.0}, {"date": "2022-03-16", "close": 7.54, "volume": 4476118.0}, {"date": "2022-03-17", "close": 6.81, "volume": 1348101.0}, {"date": "2022-03-18", "close": 7.27, "volume": 2364679.0}, {"date": "2022-03-21", "close": 6.91, "volume": 1370188.0}, {"date": "2022-03-22", "close": 7.96, "volume": 3414418.0}, {"date": "2022-03-23", "close": 8.08, "volume": 2922389.0}, {"date": "2022-03-24", "close": 8.12, "volume": 2811201.0}, {"date": "2022-03-25", "close": 8.12, "volume": 2394526.0}, {"date": "2022-03-28", "close": 8.38, "volume": 2810407.0}, {"date": "2022-03-29", "close": 9.16, "volume": 3868075.0}, {"date": "2022-03-30", "close": 8.95, "volume": 2318361.0}, {"date": "2022-03-31", "close": 8.58, "volume": 4032848.0}, {"date": "2022-04-01", "close": 9.01, "volume": 2826306.0}, {"date": "2022-04-04", "close": 9.95, "volume": 2612369.0}, {"date": "2022-04-05", "close": 9.17, "volume": 1817345.0}, {"date": "2022-04-06", "close": 8.99, "volume": 1410000.0}, {"date": "2022-04-07", "close": 8.39, "volume": 1472325.0}, {"date": "2022-04-08", "close": 8.31, "volume": 1323752.0}, {"date": "2022-04-11", "close": 8.13, "volume": 1314660.0}, {"date": "2022-04-12", "close": 8.13, "volume": 1391739.0}, {"date": "2022-04-13", "close": 8.28, "volume": 1122656.0}, {"date": "2022-04-14", "close": 7.97, "volume": 1286989.0}, {"date": "2022-04-18", "close": 7.54, "volume": 1250891.0}, {"date": "2022-04-19", "close": 7.73, "volume": 1410710.0}, {"date": "2022-04-20", "close": 7.18, "volume": 1383116.0}, {"date": "2022-04-21", "close": 6.93, "volume": 1466490.0}, {"date": "2022-04-22", "close": 6.96, "volume": 1241128.0}, {"date": "2022-04-25", "close": 7.03, "volume": 1006899.0}, {"date": "2022-04-26", "close": 6.68, "volume": 1023101.0}, {"date": "2022-04-27", "close": 7.2, "volume": 1163677.0}, {"date": "2022-04-28", "close": 7.07, "volume": 509413.0}, {"date": "2022-04-29", "close": 7.64, "volume": 863758.0}, {"date": "2022-05-02", "close": 8.08, "volume": 760413.0}, {"date": "2022-05-03", "close": 8.27, "volume": 586164.0}, {"date": "2022-05-04", "close": 8.48, "volume": 566462.0}, {"date": "2022-05-05", "close": 7.79, "volume": 601529.0}, {"date": "2022-05-06", "close": 7.42, "volume": 1080584.0}, {"date": "2022-05-09", "close": 6.68, "volume": 808760.0}, {"date": "2022-05-10", "close": 6.91, "volume": 668811.0}, {"date": "2022-05-11", "close": 6.56, "volume": 830078.0}, {"date": "2022-05-12", "close": 6.8, "volume": 4367318.0}, {"date": "2022-05-13", "close": 7.64, "volume": 1102139.0}, {"date": "2022-05-16", "close": 7.82, "volume": 1461517.0}, {"date": "2022-05-17", "close": 8.24, "volume": 1059754.0}, {"date": "2022-05-18", "close": 8.11, "volume": 611626.0}, {"date": "2022-05-19", "close": 8.64, "volume": 948825.0}, {"date": "2022-05-20", "close": 8.57, "volume": 736137.0}, {"date": "2022-05-23", "close": 8.28, "volume": 832632.0}, {"date": "2022-05-24", "close": 7.57, "volume": 774806.0}, {"date": "2022-05-25", "close": 7.89, "volume": 829110.0}, {"date": "2022-05-26", "close": 9.9, "volume": 2111598.0}, {"date": "2022-05-27", "close": 9.27, "volume": 1408430.0}, {"date": "2022-05-31", "close": 9.02, "volume": 1496663.0}, {"date": "2022-06-01", "close": 8.97, "volume": 854007.0}, {"date": "2022-06-02", "close": 9.61, "volume": 1044328.0}, {"date": "2022-06-03", "close": 9.63, "volume": 1061749.0}, {"date": "2022-06-06", "close": 10.35, "volume": 1372516.0}, {"date": "2022-06-07", "close": 10.48, "volume": 1311479.0}, {"date": "2022-06-08", "close": 11.67, "volume": 2233523.0}, {"date": "2022-06-09", "close": 10.39, "volume": 1416578.0}, {"date": "2022-06-10", "close": 10.29, "volume": 3491168.0}, {"date": "2022-06-13", "close": 9.53, "volume": 596791.0}, {"date": "2022-06-14", "close": 9.93, "volume": 783786.0}, {"date": "2022-06-15", "close": 10.19, "volume": 708526.0}, {"date": "2022-06-16", "close": 9.84, "volume": 524678.0}, {"date": "2022-06-17", "close": 10.33, "volume": 759901.0}, {"date": "2022-06-21", "close": 10.57, "volume": 577308.0}, {"date": "2022-06-22", "close": 10.36, "volume": 455814.0}, {"date": "2022-06-23", "close": 11.08, "volume": 626391.0}, {"date": "2022-06-24", "close": 11.24, "volume": 776915.0}, {"date": "2022-06-27", "close": 11.09, "volume": 775789.0}, {"date": "2022-06-28", "close": 11.0, "volume": 731552.0}, {"date": "2022-06-29", "close": 11.1, "volume": 850022.0}, {"date": "2022-06-30", "close": 10.94, "volume": 1351031.0}, {"date": "2022-07-01", "close": 11.33, "volume": 459907.0}, {"date": "2022-07-05", "close": 11.18, "volume": 317010.0}, {"date": "2022-07-06", "close": 10.28, "volume": 385936.0}, {"date": "2022-07-07", "close": 10.75, "volume": 392358.0}, {"date": "2022-07-08", "close": 10.51, "volume": 245399.0}, {"date": "2022-07-11", "close": 9.68, "volume": 281242.0}, {"date": "2022-07-12", "close": 9.94, "volume": 398607.0}, {"date": "2022-07-13", "close": 10.03, "volume": 285702.0}, {"date": "2022-07-14", "close": 9.61, "volume": 348713.0}, {"date": "2022-07-15", "close": 9.45, "volume": 265061.0}, {"date": "2022-07-18", "close": 9.75, "volume": 310291.0}, {"date": "2022-07-19", "close": 10.01, "volume": 177637.0}, {"date": "2022-07-20", "close": 9.75, "volume": 292048.0}, {"date": "2022-07-21", "close": 10.26, "volume": 435373.0}, {"date": "2022-07-22", "close": 9.95, "volume": 278860.0}, {"date": "2022-07-25", "close": 10.01, "volume": 266097.0}, {"date": "2022-07-26", "close": 9.95, "volume": 205464.0}, {"date": "2022-07-27", "close": 10.18, "volume": 277833.0}, {"date": "2022-07-28", "close": 9.57, "volume": 382661.0}, {"date": "2022-07-29", "close": 8.7, "volume": 455867.0}, {"date": "2022-08-01", "close": 8.48, "volume": 194435.0}, {"date": "2022-08-02", "close": 8.76, "volume": 250889.0}, {"date": "2022-08-03", "close": 8.98, "volume": 254826.0}, {"date": "2022-08-04", "close": 9.18, "volume": 177451.0}, {"date": "2022-08-05", "close": 9.05, "volume": 291617.0}, {"date": "2022-08-08", "close": 9.15, "volume": 255862.0}, {"date": "2022-08-09", "close": 8.72, "volume": 168594.0}, {"date": "2022-08-10", "close": 8.67, "volume": 307348.0}, {"date": "2022-08-11", "close": 9.14, "volume": 287397.0}, {"date": "2022-08-12", "close": 9.13, "volume": 174831.0}, {"date": "2022-08-15", "close": 8.96, "volume": 319670.0}, {"date": "2022-08-16", "close": 8.84, "volume": 330148.0}, {"date": "2022-08-17", "close": 8.53, "volume": 179149.0}, {"date": "2022-08-18", "close": 8.53, "volume": 277799.0}, {"date": "2022-08-19", "close": 8.45, "volume": 301103.0}, {"date": "2022-08-22", "close": 8.43, "volume": 452585.0}, {"date": "2022-08-23", "close": 7.79, "volume": 576526.0}, {"date": "2022-08-24", "close": 7.84, "volume": 394566.0}, {"date": "2022-08-25", "close": 8.45, "volume": 939585.0}, {"date": "2022-08-26", "close": 8.53, "volume": 868466.0}, {"date": "2022-08-29", "close": 8.45, "volume": 688160.0}, {"date": "2022-08-30", "close": 8.07, "volume": 727259.0}, {"date": "2022-08-31", "close": 8.5, "volume": 535169.0}, {"date": "2022-09-01", "close": 8.47, "volume": 505288.0}, {"date": "2022-09-02", "close": 8.26, "volume": 313387.0}, {"date": "2022-09-06", "close": 7.73, "volume": 565521.0}, {"date": "2022-09-07", "close": 7.89, "volume": 431269.0}, {"date": "2022-09-08", "close": 7.42, "volume": 797448.0}, {"date": "2022-09-09", "close": 7.69, "volume": 415316.0}, {"date": "2022-09-12", "close": 7.9, "volume": 199725.0}, {"date": "2022-09-13", "close": 7.58, "volume": 338481.0}, {"date": "2022-09-14", "close": 7.38, "volume": 225797.0}, {"date": "2022-09-15", "close": 7.28, "volume": 221397.0}, {"date": "2022-09-16", "close": 6.84, "volume": 394997.0}, {"date": "2022-09-19", "close": 6.99, "volume": 261198.0}, {"date": "2022-09-20", "close": 7.02, "volume": 581525.0}, {"date": "2022-09-21", "close": 6.65, "volume": 234646.0}, {"date": "2022-09-22", "close": 6.57, "volume": 265055.0}, {"date": "2022-09-23", "close": 6.33, "volume": 248986.0}, {"date": "2022-09-26", "close": 6.25, "volume": 212906.0}, {"date": "2022-09-27", "close": 6.28, "volume": 360282.0}, {"date": "2022-09-28", "close": 6.37, "volume": 550541.0}, {"date": "2022-09-29", "close": 5.86, "volume": 332231.0}, {"date": "2022-09-30", "close": 6.28, "volume": 778267.0}, {"date": "2022-10-03", "close": 6.03, "volume": 295312.0}, {"date": "2022-10-04", "close": 6.46, "volume": 451252.0}, {"date": "2022-10-05", "close": 6.49, "volume": 186698.0}, {"date": "2022-10-06", "close": 6.26, "volume": 186902.0}, {"date": "2022-10-07", "close": 5.91, "volume": 165562.0}, {"date": "2022-10-10", "close": 5.54, "volume": 398497.0}, {"date": "2022-10-11", "close": 5.26, "volume": 686396.0}, {"date": "2022-10-12", "close": 5.36, "volume": 346917.0}, {"date": "2022-10-13", "close": 5.36, "volume": 509012.0}, {"date": "2022-10-14", "close": 5.18, "volume": 242136.0}, {"date": "2022-10-17", "close": 5.43, "volume": 537040.0}, {"date": "2022-10-18", "close": 5.48, "volume": 581174.0}, {"date": "2022-10-19", "close": 4.95, "volume": 410328.0}, {"date": "2022-10-20", "close": 4.74, "volume": 573936.0}, {"date": "2022-10-21", "close": 4.54, "volume": 1084613.0}, {"date": "2022-10-24", "close": 4.3, "volume": 765863.0}, {"date": "2022-10-25", "close": 4.45, "volume": 548875.0}, {"date": "2022-10-26", "close": 4.64, "volume": 457672.0}, {"date": "2022-10-27", "close": 4.25, "volume": 738016.0}, {"date": "2022-10-28", "close": 4.05, "volume": 618302.0}, {"date": "2022-10-31", "close": 3.94, "volume": 463823.0}, {"date": "2022-11-01", "close": 4.01, "volume": 506387.0}, {"date": "2022-11-02", "close": 4.0, "volume": 478516.0}, {"date": "2022-11-03", "close": 3.99, "volume": 523459.0}, {"date": "2022-11-04", "close": 4.22, "volume": 590535.0}, {"date": "2022-11-07", "close": 4.22, "volume": 580307.0}, {"date": "2022-11-08", "close": 4.11, "volume": 490400.0}, {"date": "2022-11-09", "close": 3.43, "volume": 1507841.0}, {"date": "2022-11-10", "close": 3.74, "volume": 1087126.0}, {"date": "2022-11-11", "close": 3.95, "volume": 1650839.0}, {"date": "2022-11-14", "close": 3.94, "volume": 2249636.0}, {"date": "2022-11-15", "close": 4.4, "volume": 2259449.0}, {"date": "2022-11-16", "close": 4.18, "volume": 677433.0}, {"date": "2022-11-17", "close": 4.6, "volume": 1845993.0}, {"date": "2022-11-18", "close": 4.22, "volume": 1311138.0}, {"date": "2022-11-21", "close": 4.09, "volume": 846931.0}, {"date": "2022-11-22", "close": 4.03, "volume": 475423.0}, {"date": "2022-11-23", "close": 4.11, "volume": 553161.0}, {"date": "2022-11-25", "close": 4.03, "volume": 300642.0}, {"date": "2022-11-28", "close": 4.17, "volume": 1032562.0}, {"date": "2022-11-29", "close": 4.02, "volume": 1297529.0}, {"date": "2022-11-30", "close": 4.34, "volume": 2803251.0}, {"date": "2022-12-01", "close": 4.34, "volume": 564543.0}, {"date": "2022-12-02", "close": 5.08, "volume": 2292478.0}, {"date": "2022-12-05", "close": 4.78, "volume": 1678021.0}, {"date": "2022-12-06", "close": 4.67, "volume": 996767.0}, {"date": "2022-12-07", "close": 4.57, "volume": 824647.0}, {"date": "2022-12-08", "close": 5.18, "volume": 1395551.0}, {"date": "2022-12-09", "close": 5.8, "volume": 2702081.0}, {"date": "2022-12-12", "close": 5.02, "volume": 1896834.0}, {"date": "2022-12-13", "close": 5.26, "volume": 981965.0}, {"date": "2022-12-14", "close": 5.5, "volume": 1081708.0}, {"date": "2022-12-15", "close": 5.24, "volume": 967859.0}, {"date": "2022-12-16", "close": 5.15, "volume": 783583.0}, {"date": "2022-12-19", "close": 4.93, "volume": 514592.0}, {"date": "2022-12-20", "close": 4.97, "volume": 487939.0}, {"date": "2022-12-21", "close": 5.46, "volume": 848211.0}, {"date": "2022-12-22", "close": 5.22, "volume": 581263.0}, {"date": "2022-12-23", "close": 5.01, "volume": 295845.0}, {"date": "2022-12-27", "close": 5.29, "volume": 513518.0}, {"date": "2022-12-28", "close": 4.81, "volume": 430209.0}, {"date": "2022-12-29", "close": 5.14, "volume": 467298.0}, {"date": "2022-12-30", "close": 5.3, "volume": 2093406.0}, {"date": "2023-01-03", "close": 5.64, "volume": 1168601.0}, {"date": "2023-01-04", "close": 6.58, "volume": 1995676.0}, {"date": "2023-01-05", "close": 6.38, "volume": 1176314.0}, {"date": "2023-01-06", "close": 6.13, "volume": 850427.0}, {"date": "2023-01-09", "close": 6.27, "volume": 1007128.0}, {"date": "2023-01-10", "close": 6.35, "volume": 383174.0}, {"date": "2023-01-11", "close": 7.08, "volume": 1916786.0}, {"date": "2023-01-12", "close": 7.37, "volume": 1244265.0}, {"date": "2023-01-13", "close": 8.12, "volume": 1530299.0}, {"date": "2023-01-17", "close": 7.35, "volume": 1363780.0}, {"date": "2023-01-18", "close": 6.96, "volume": 672833.0}, {"date": "2023-01-19", "close": 7.07, "volume": 497260.0}, {"date": "2023-01-20", "close": 7.5, "volume": 1536597.0}, {"date": "2023-01-23", "close": 8.08, "volume": 979008.0}, {"date": "2023-01-24", "close": 7.89, "volume": 489070.0}, {"date": "2023-01-25", "close": 7.81, "volume": 346301.0}, {"date": "2023-01-26", "close": 8.18, "volume": 612761.0}, {"date": "2023-01-27", "close": 8.13, "volume": 391223.0}, {"date": "2023-01-30", "close": 7.4, "volume": 1022055.0}, {"date": "2023-01-31", "close": 7.61, "volume": 784382.0}, {"date": "2023-02-01", "close": 8.21, "volume": 1420812.0}, {"date": "2023-02-02", "close": 8.34, "volume": 975596.0}, {"date": "2023-02-03", "close": 7.83, "volume": 640979.0}, {"date": "2023-02-06", "close": 7.43, "volume": 713729.0}, {"date": "2023-02-07", "close": 7.5, "volume": 722841.0}, {"date": "2023-02-08", "close": 7.23, "volume": 492673.0}, {"date": "2023-02-09", "close": 7.28, "volume": 601453.0}, {"date": "2023-02-10", "close": 6.9, "volume": 1221340.0}, {"date": "2023-02-13", "close": 7.25, "volume": 601250.0}, {"date": "2023-02-14", "close": 7.03, "volume": 530019.0}, {"date": "2023-02-15", "close": 7.19, "volume": 2134970.0}, {"date": "2023-02-16", "close": 6.96, "volume": 439014.0}, {"date": "2023-02-17", "close": 6.7, "volume": 525350.0}, {"date": "2023-02-21", "close": 6.4, "volume": 438500.0}, {"date": "2023-02-22", "close": 6.47, "volume": 989120.0}, {"date": "2023-02-23", "close": 6.43, "volume": 482977.0}, {"date": "2023-02-24", "close": 6.04, "volume": 407369.0}, {"date": "2023-02-27", "close": 6.26, "volume": 478165.0}, {"date": "2023-02-28", "close": 6.29, "volume": 272646.0}, {"date": "2023-03-01", "close": 6.49, "volume": 400430.0}, {"date": "2023-03-02", "close": 6.52, "volume": 336335.0}, {"date": "2023-03-03", "close": 6.55, "volume": 584717.0}, {"date": "2023-03-06", "close": 6.26, "volume": 384172.0}, {"date": "2023-03-07", "close": 6.25, "volume": 552309.0}, {"date": "2023-03-08", "close": 5.94, "volume": 324391.0}, {"date": "2023-03-09", "close": 5.49, "volume": 909146.0}, {"date": "2023-03-10", "close": 5.4, "volume": 516835.0}, {"date": "2023-03-13", "close": 5.38, "volume": 1248801.0}, {"date": "2023-03-14", "close": 5.47, "volume": 406569.0}, {"date": "2023-03-15", "close": 5.48, "volume": 379840.0}, {"date": "2023-03-16", "close": 5.67, "volume": 318452.0}, {"date": "2023-03-17", "close": 5.66, "volume": 225991.0}, {"date": "2023-03-20", "close": 5.43, "volume": 276349.0}, {"date": "2023-03-21", "close": 5.74, "volume": 421874.0}, {"date": "2023-03-22", "close": 5.2, "volume": 956766.0}, {"date": "2023-03-23", "close": 5.51, "volume": 646878.0}, {"date": "2023-03-24", "close": 5.22, "volume": 430255.0}, {"date": "2023-03-27", "close": 5.03, "volume": 545020.0}, {"date": "2023-03-28", "close": 5.25, "volume": 430578.0}, {"date": "2023-03-29", "close": 5.46, "volume": 304989.0}, {"date": "2023-03-30", "close": 5.71, "volume": 440225.0}, {"date": "2023-03-31", "close": 6.02, "volume": 1046154.0}, {"date": "2023-04-03", "close": 5.44, "volume": 733784.0}, {"date": "2023-04-04", "close": 5.35, "volume": 340576.0}, {"date": "2023-04-05", "close": 5.17, "volume": 400874.0}, {"date": "2023-04-06", "close": 5.25, "volume": 256272.0}, {"date": "2023-04-10", "close": 5.215, "volume": 203238.0}, {"date": "2023-04-11", "close": 5.25, "volume": 247549.0}, {"date": "2023-04-12", "close": 5.02, "volume": 639019.0}, {"date": "2023-04-13", "close": 5.06, "volume": 496545.0}, {"date": "2023-04-14", "close": 4.79, "volume": 609721.0}, {"date": "2023-04-17", "close": 4.89, "volume": 344435.0}, {"date": "2023-04-18", "close": 4.92, "volume": 361153.0}, {"date": "2023-04-19", "close": 4.87, "volume": 347964.0}, {"date": "2023-04-20", "close": 4.81, "volume": 339811.0}, {"date": "2023-04-21", "close": 4.77, "volume": 332021.0}, {"date": "2023-04-24", "close": 4.49, "volume": 514422.0}, {"date": "2023-04-25", "close": 4.28, "volume": 1450510.0}, {"date": "2023-04-26", "close": 4.38, "volume": 342618.0}, {"date": "2023-04-27", "close": 4.52, "volume": 295090.0}, {"date": "2023-04-28", "close": 4.63, "volume": 387268.0}, {"date": "2023-05-01", "close": 4.68, "volume": 177134.0}, {"date": "2023-05-02", "close": 4.36, "volume": 496265.0}, {"date": "2023-05-03", "close": 4.41, "volume": 344685.0}, {"date": "2023-05-04", "close": 4.55, "volume": 264937.0}, {"date": "2023-05-05", "close": 4.63, "volume": 335457.0}, {"date": "2023-05-08", "close": 4.63, "volume": 300588.0}, {"date": "2023-05-09", "close": 4.42, "volume": 504926.0}, {"date": "2023-05-10", "close": 4.3, "volume": 671957.0}, {"date": "2023-05-11", "close": 4.61, "volume": 507368.0}, {"date": "2023-05-12", "close": 4.36, "volume": 438184.0}, {"date": "2023-05-15", "close": 4.69, "volume": 421648.0}, {"date": "2023-05-16", "close": 4.63, "volume": 434172.0}, {"date": "2023-05-17", "close": 4.6, "volume": 397686.0}, {"date": "2023-05-18", "close": 4.45, "volume": 409471.0}, {"date": "2023-05-19", "close": 4.37, "volume": 348060.0}, {"date": "2023-05-22", "close": 4.45, "volume": 394361.0}, {"date": "2023-05-23", "close": 4.29, "volume": 661700.0}, {"date": "2023-05-24", "close": 4.25, "volume": 691023.0}, {"date": "2023-05-25", "close": 3.84, "volume": 922840.0}, {"date": "2023-05-26", "close": 4.1, "volume": 406334.0}, {"date": "2023-05-30", "close": 3.96, "volume": 544816.0}, {"date": "2023-05-31", "close": 3.93, "volume": 658227.0}, {"date": "2023-06-01", "close": 4.08, "volume": 471195.0}, {"date": "2023-06-02", "close": 4.28, "volume": 525809.0}, {"date": "2023-06-05", "close": 4.03, "volume": 804647.0}, {"date": "2023-06-06", "close": 4.14, "volume": 515259.0}, {"date": "2023-06-07", "close": 4.18, "volume": 260094.0}, {"date": "2023-06-08", "close": 4.25, "volume": 369952.0}, {"date": "2023-06-09", "close": 4.23, "volume": 212355.0}, {"date": "2023-06-12", "close": 4.35, "volume": 256457.0}, {"date": "2023-06-13", "close": 4.45, "volume": 304975.0}, {"date": "2023-06-14", "close": 4.45, "volume": 355320.0}, {"date": "2023-06-15", "close": 4.54, "volume": 663866.0}, {"date": "2023-06-16", "close": 4.5, "volume": 352611.0}, {"date": "2023-06-20", "close": 4.33, "volume": 339655.0}, {"date": "2023-06-21", "close": 4.16, "volume": 257281.0}, {"date": "2023-06-22", "close": 4.08, "volume": 212995.0}, {"date": "2023-06-23", "close": 3.95, "volume": 349879.0}, {"date": "2023-06-26", "close": 3.89, "volume": 363597.0}, {"date": "2023-06-27", "close": 3.95, "volume": 439792.0}, {"date": "2023-06-28", "close": 3.95, "volume": 380327.0}, {"date": "2023-06-29", "close": 4.03, "volume": 294598.0}, {"date": "2023-06-30", "close": 3.99, "volume": 187008.0}, {"date": "2023-07-03", "close": 4.13, "volume": 154455.0}, {"date": "2023-07-05", "close": 4.06, "volume": 275632.0}, {"date": "2023-07-06", "close": 3.95, "volume": 330158.0}, {"date": "2023-07-07", "close": 4.11, "volume": 258551.0}, {"date": "2023-07-10", "close": 4.12, "volume": 207788.0}, {"date": "2023-07-11", "close": 4.23, "volume": 278397.0}, {"date": "2023-07-12", "close": 4.48, "volume": 583975.0}, {"date": "2023-07-13", "close": 4.56, "volume": 385770.0}, {"date": "2023-07-14", "close": 4.4, "volume": 294173.0}, {"date": "2023-07-17", "close": 4.3, "volume": 188958.0}, {"date": "2023-07-18", "close": 4.17, "volume": 217570.0}, {"date": "2023-07-19", "close": 4.23, "volume": 265529.0}, {"date": "2023-07-20", "close": 4.07, "volume": 488306.0}, {"date": "2023-07-21", "close": 4.1, "volume": 317454.0}, {"date": "2023-07-24", "close": 4.27, "volume": 664389.0}, {"date": "2023-07-25", "close": 4.3, "volume": 346255.0}, {"date": "2023-07-26", "close": 4.62, "volume": 590850.0}, {"date": "2023-07-27", "close": 4.58, "volume": 685278.0}, {"date": "2023-07-28", "close": 5.06, "volume": 943465.0}, {"date": "2023-07-31", "close": 5.16, "volume": 829443.0}, {"date": "2023-08-01", "close": 4.79, "volume": 676958.0}, {"date": "2023-08-02", "close": 4.61, "volume": 486168.0}, {"date": "2023-08-03", "close": 4.81, "volume": 287269.0}, {"date": "2023-08-04", "close": 4.75, "volume": 300621.0}, {"date": "2023-08-07", "close": 4.59, "volume": 325909.0}, {"date": "2023-08-08", "close": 4.51, "volume": 314415.0}, {"date": "2023-08-09", "close": 4.43, "volume": 204813.0}, {"date": "2023-08-10", "close": 4.44, "volume": 290620.0}, {"date": "2023-08-11", "close": 4.23, "volume": 611145.0}, {"date": "2023-08-14", "close": 4.22, "volume": 216327.0}, {"date": "2023-08-15", "close": 4.08, "volume": 299299.0}, {"date": "2023-08-16", "close": 4.03, "volume": 482992.0}, {"date": "2023-08-17", "close": 4.02, "volume": 285700.0}, {"date": "2023-08-18", "close": 3.79, "volume": 624992.0}, {"date": "2023-08-21", "close": 3.74, "volume": 513894.0}, {"date": "2023-08-22", "close": 3.7, "volume": 598519.0}, {"date": "2023-08-23", "close": 3.76, "volume": 332038.0}, {"date": "2023-08-24", "close": 3.7, "volume": 310344.0}, {"date": "2023-08-25", "close": 3.69, "volume": 713185.0}, {"date": "2023-08-28", "close": 4.15, "volume": 1191153.0}, {"date": "2023-08-29", "close": 4.11, "volume": 931746.0}, {"date": "2023-08-30", "close": 3.99, "volume": 608260.0}, {"date": "2023-08-31", "close": 3.91, "volume": 2065832.0}, {"date": "2023-09-01", "close": 4.07, "volume": 543623.0}, {"date": "2023-09-05", "close": 4.02, "volume": 264458.0}, {"date": "2023-09-06", "close": 4.0, "volume": 309590.0}, {"date": "2023-09-07", "close": 3.75, "volume": 643106.0}, {"date": "2023-09-08", "close": 3.64, "volume": 486288.0}, {"date": "2023-09-11", "close": 3.56, "volume": 1017656.0}, {"date": "2023-09-12", "close": 3.45, "volume": 847315.0}, {"date": "2023-09-13", "close": 3.41, "volume": 360639.0}, {"date": "2023-09-14", "close": 3.52, "volume": 959053.0}, {"date": "2023-09-15", "close": 3.44, "volume": 494998.0}, {"date": "2023-09-18", "close": 3.42, "volume": 508667.0}, {"date": "2023-09-19", "close": 3.33, "volume": 405085.0}, {"date": "2023-09-20", "close": 3.18, "volume": 605593.0}, {"date": "2023-09-21", "close": 3.09, "volume": 500780.0}, {"date": "2023-09-22", "close": 3.27, "volume": 349450.0}, {"date": "2023-09-25", "close": 3.24, "volume": 204674.0}, {"date": "2023-09-26", "close": 3.06, "volume": 677328.0}, {"date": "2023-09-27", "close": 3.07, "volume": 481333.0}, {"date": "2023-09-28", "close": 3.14, "volume": 662422.0}, {"date": "2023-09-29", "close": 3.1, "volume": 342303.0}, {"date": "2023-10-02", "close": 3.05, "volume": 352331.0}, {"date": "2023-10-03", "close": 2.97, "volume": 296151.0}, {"date": "2023-10-04", "close": 2.97, "volume": 573592.0}, {"date": "2023-10-05", "close": 2.97, "volume": 235177.0}, {"date": "2023-10-06", "close": 3.14, "volume": 345884.0}, {"date": "2023-10-09", "close": 3.03, "volume": 267569.0}, {"date": "2023-10-10", "close": 3.13, "volume": 315757.0}, {"date": "2023-10-11", "close": 3.15, "volume": 169126.0}, {"date": "2023-10-12", "close": 3.06, "volume": 447893.0}, {"date": "2023-10-13", "close": 3.07, "volume": 231896.0}, {"date": "2023-10-16", "close": 3.12, "volume": 220432.0}, {"date": "2023-10-17", "close": 3.03, "volume": 215097.0}, {"date": "2023-10-18", "close": 2.82, "volume": 660767.0}, {"date": "2023-10-19", "close": 2.76, "volume": 393339.0}, {"date": "2023-10-20", "close": 2.73, "volume": 305802.0}, {"date": "2023-10-23", "close": 2.74, "volume": 407917.0}, {"date": "2023-10-24", "close": 2.85, "volume": 480916.0}, {"date": "2023-10-25", "close": 2.87, "volume": 361369.0}, {"date": "2023-10-26", "close": 2.88, "volume": 243174.0}, {"date": "2023-10-27", "close": 2.98, "volume": 330936.0}, {"date": "2023-10-30", "close": 3.06, "volume": 363802.0}, {"date": "2023-10-31", "close": 3.02, "volume": 701996.0}, {"date": "2023-11-01", "close": 2.92, "volume": 355267.0}, {"date": "2023-11-02", "close": 3.03, "volume": 314877.0}, {"date": "2023-11-03", "close": 3.21, "volume": 322627.0}, {"date": "2023-11-06", "close": 3.07, "volume": 314493.0}, {"date": "2023-11-07", "close": 3.05, "volume": 222402.0}, {"date": "2023-11-08", "close": 3.0, "volume": 177904.0}, {"date": "2023-11-09", "close": 2.89, "volume": 233542.0}, {"date": "2023-11-10", "close": 2.89, "volume": 294382.0}, {"date": "2023-11-13", "close": 2.9, "volume": 290178.0}, {"date": "2023-11-14", "close": 3.22, "volume": 429516.0}, {"date": "2023-11-15", "close": 3.35, "volume": 349482.0}, {"date": "2023-11-16", "close": 3.13, "volume": 282682.0}, {"date": "2023-11-17", "close": 3.04, "volume": 289616.0}, {"date": "2023-11-20", "close": 3.27, "volume": 298139.0}, {"date": "2023-11-21", "close": 3.26, "volume": 538686.0}, {"date": "2023-11-22", "close": 2.93, "volume": 885225.0}, {"date": "2023-11-24", "close": 3.09, "volume": 371961.0}, {"date": "2023-11-27", "close": 2.84, "volume": 671208.0}, {"date": "2023-11-28", "close": 2.77, "volume": 717257.0}, {"date": "2023-11-29", "close": 2.71, "volume": 569845.0}, {"date": "2023-11-30", "close": 2.98, "volume": 915702.0}, {"date": "2023-12-01", "close": 2.81, "volume": 606383.0}, {"date": "2023-12-04", "close": 2.73, "volume": 370492.0}, {"date": "2023-12-05", "close": 2.69, "volume": 339337.0}, {"date": "2023-12-06", "close": 2.76, "volume": 562580.0}, {"date": "2023-12-07", "close": 2.85, "volume": 944506.0}, {"date": "2023-12-08", "close": 2.93, "volume": 944061.0}, {"date": "2023-12-11", "close": 2.85, "volume": 245284.0}, {"date": "2023-12-12", "close": 2.83, "volume": 326167.0}, {"date": "2023-12-13", "close": 2.86, "volume": 352225.0}, {"date": "2023-12-14", "close": 2.95, "volume": 628888.0}, {"date": "2023-12-15", "close": 2.97, "volume": 610438.0}, {"date": "2023-12-18", "close": 2.94, "volume": 918028.0}, {"date": "2023-12-19", "close": 2.9, "volume": 893670.0}, {"date": "2023-12-20", "close": 2.78, "volume": 609199.0}, {"date": "2023-12-21", "close": 2.93, "volume": 632459.0}, {"date": "2023-12-22", "close": 2.82, "volume": 767825.0}, {"date": "2023-12-26", "close": 2.86, "volume": 443923.0}, {"date": "2023-12-27", "close": 2.62, "volume": 2252643.0}, {"date": "2023-12-28", "close": 2.73, "volume": 592864.0}, {"date": "2023-12-29", "close": 2.74, "volume": 438926.0}, {"date": "2024-01-02", "close": 2.64, "volume": 442960.0}, {"date": "2024-01-03", "close": 2.58, "volume": 736664.0}, {"date": "2024-01-04", "close": 2.51, "volume": 956724.0}, {"date": "2024-01-05", "close": 2.4, "volume": 766367.0}, {"date": "2024-01-08", "close": 2.39, "volume": 503156.0}, {"date": "2024-01-09", "close": 2.27, "volume": 773437.0}, {"date": "2024-01-10", "close": 2.27, "volume": 779218.0}, {"date": "2024-01-11", "close": 2.24, "volume": 450338.0}, {"date": "2024-01-12", "close": 2.24, "volume": 307411.0}, {"date": "2024-01-16", "close": 2.09, "volume": 717635.0}, {"date": "2024-01-17", "close": 1.97, "volume": 1363094.0}, {"date": "2024-01-18", "close": 2.03, "volume": 680044.0}, {"date": "2024-01-19", "close": 2.07, "volume": 507446.0}, {"date": "2024-01-22", "close": 2.07, "volume": 275091.0}, {"date": "2024-01-23", "close": 2.25, "volume": 1412722.0}, {"date": "2024-01-24", "close": 2.64, "volume": 3026351.0}, {"date": "2024-01-25", "close": 2.46, "volume": 1279165.0}, {"date": "2024-01-26", "close": 2.36, "volume": 817200.0}, {"date": "2024-01-29", "close": 2.34, "volume": 518270.0}, {"date": "2024-01-30", "close": 2.21, "volume": 379425.0}, {"date": "2024-01-31", "close": 2.21, "volume": 752417.0}, {"date": "2024-02-01", "close": 2.22, "volume": 1152758.0}, {"date": "2024-02-02", "close": 2.14, "volume": 477042.0}, {"date": "2024-02-05", "close": 2.09, "volume": 384816.0}, {"date": "2024-02-06", "close": 2.4, "volume": 1329181.0}, {"date": "2024-02-07", "close": 2.34, "volume": 978314.0}, {"date": "2024-02-08", "close": 2.33, "volume": 687740.0}, {"date": "2024-02-09", "close": 2.35, "volume": 415936.0}, {"date": "2024-02-12", "close": 2.55, "volume": 739853.0}, {"date": "2024-02-13", "close": 2.34, "volume": 594288.0}, {"date": "2024-02-14", "close": 2.45, "volume": 535594.0}, {"date": "2024-02-15", "close": 2.49, "volume": 236730.0}, {"date": "2024-02-16", "close": 2.5, "volume": 613696.0}, {"date": "2024-02-20", "close": 2.36, "volume": 461562.0}, {"date": "2024-02-21", "close": 2.4, "volume": 340609.0}, {"date": "2024-02-22", "close": 2.46, "volume": 304894.0}, {"date": "2024-02-23", "close": 2.41, "volume": 531319.0}, {"date": "2024-02-26", "close": 2.36, "volume": 356092.0}, {"date": "2024-02-27", "close": 2.45, "volume": 443267.0}, {"date": "2024-02-28", "close": 2.31, "volume": 500431.0}, {"date": "2024-02-29", "close": 2.36, "volume": 472205.0}, {"date": "2024-03-01", "close": 2.36, "volume": 584283.0}, {"date": "2024-03-04", "close": 2.42, "volume": 556663.0}, {"date": "2024-03-05", "close": 2.4, "volume": 346191.0}, {"date": "2024-03-06", "close": 2.47, "volume": 725594.0}, {"date": "2024-03-07", "close": 2.41, "volume": 360108.0}, {"date": "2024-03-08", "close": 2.44, "volume": 254268.0}, {"date": "2024-03-11", "close": 2.55, "volume": 1064195.0}, {"date": "2024-03-12", "close": 2.9, "volume": 1895573.0}, {"date": "2024-03-13", "close": 2.84, "volume": 1370612.0}, {"date": "2024-03-14", "close": 2.78, "volume": 721414.0}, {"date": "2024-03-15", "close": 2.83, "volume": 600459.0}, {"date": "2024-03-18", "close": 2.74, "volume": 400155.0}, {"date": "2024-03-19", "close": 2.8, "volume": 508777.0}, {"date": "2024-03-20", "close": 2.88, "volume": 625041.0}, {"date": "2024-03-21", "close": 2.4, "volume": 2420073.0}, {"date": "2024-03-22", "close": 2.3, "volume": 740900.0}, {"date": "2024-03-25", "close": 2.29, "volume": 647816.0}, {"date": "2024-03-26", "close": 2.28, "volume": 525807.0}, {"date": "2024-03-27", "close": 2.32, "volume": 593621.0}, {"date": "2024-03-28", "close": 2.3, "volume": 462981.0}, {"date": "2024-04-01", "close": 2.33, "volume": 349576.0}, {"date": "2024-04-02", "close": 2.26, "volume": 487072.0}, {"date": "2024-04-03", "close": 2.32, "volume": 350395.0}, {"date": "2024-04-04", "close": 2.3, "volume": 297318.0}, {"date": "2024-04-05", "close": 2.33, "volume": 168253.0}, {"date": "2024-04-08", "close": 2.3, "volume": 294422.0}, {"date": "2024-04-09", "close": 2.48, "volume": 423085.0}, {"date": "2024-04-10", "close": 2.47, "volume": 853574.0}, {"date": "2024-04-11", "close": 2.54, "volume": 439286.0}, {"date": "2024-04-12", "close": 2.37, "volume": 357960.0}, {"date": "2024-04-15", "close": 2.38, "volume": 449744.0}, {"date": "2024-04-16", "close": 2.38, "volume": 207862.0}, {"date": "2024-04-17", "close": 2.35, "volume": 262792.0}, {"date": "2024-04-18", "close": 2.38, "volume": 336918.0}, {"date": "2024-04-19", "close": 2.32, "volume": 360718.0}, {"date": "2024-04-22", "close": 2.44, "volume": 331789.0}, {"date": "2024-04-23", "close": 2.55, "volume": 722618.0}, {"date": "2024-04-24", "close": 2.66, "volume": 398277.0}, {"date": "2024-04-25", "close": 2.59, "volume": 343420.0}, {"date": "2024-04-26", "close": 2.75, "volume": 650965.0}, {"date": "2024-04-29", "close": 2.72, "volume": 269888.0}, {"date": "2024-04-30", "close": 2.6, "volume": 323871.0}, {"date": "2024-05-01", "close": 2.7, "volume": 145667.0}, {"date": "2024-05-02", "close": 2.86, "volume": 373758.0}, {"date": "2024-05-03", "close": 2.75, "volume": 762874.0}, {"date": "2024-05-06", "close": 2.71, "volume": 290980.0}, {"date": "2024-05-07", "close": 2.72, "volume": 149788.0}, {"date": "2024-05-08", "close": 2.74, "volume": 135451.0}, {"date": "2024-05-09", "close": 2.78, "volume": 103427.0}, {"date": "2024-05-10", "close": 2.74, "volume": 143406.0}, {"date": "2024-05-13", "close": 3.09, "volume": 1704225.0}, {"date": "2024-05-14", "close": 3.01, "volume": 380592.0}, {"date": "2024-05-15", "close": 3.1, "volume": 803976.0}, {"date": "2024-05-16", "close": 3.09, "volume": 963130.0}, {"date": "2024-05-17", "close": 3.15, "volume": 840285.0}, {"date": "2024-05-20", "close": 3.12, "volume": 547116.0}, {"date": "2024-05-21", "close": 3.09, "volume": 264266.0}, {"date": "2024-05-22", "close": 2.9, "volume": 523684.0}, {"date": "2024-05-23", "close": 2.82, "volume": 347191.0}, {"date": "2024-05-24", "close": 2.71, "volume": 243532.0}, {"date": "2024-05-28", "close": 2.66, "volume": 1056045.0}, {"date": "2024-05-29", "close": 2.72, "volume": 306867.0}, {"date": "2024-05-30", "close": 2.78, "volume": 587646.0}, {"date": "2024-05-31", "close": 2.67, "volume": 401677.0}, {"date": "2024-06-03", "close": 2.69, "volume": 277431.0}, {"date": "2024-06-04", "close": 2.63, "volume": 203751.0}, {"date": "2024-06-05", "close": 2.55, "volume": 453324.0}, {"date": "2024-06-06", "close": 2.56, "volume": 252666.0}, {"date": "2024-06-07", "close": 2.46, "volume": 147404.0}, {"date": "2024-06-10", "close": 2.55, "volume": 186404.0}, {"date": "2024-06-11", "close": 2.48, "volume": 206861.0}, {"date": "2024-06-12", "close": 2.47, "volume": 206919.0}, {"date": "2024-06-13", "close": 2.39, "volume": 244041.0}, {"date": "2024-06-14", "close": 2.36, "volume": 230276.0}, {"date": "2024-06-17", "close": 2.35, "volume": 165069.0}, {"date": "2024-06-18", "close": 2.2, "volume": 851377.0}, {"date": "2024-06-20", "close": 2.31, "volume": 377045.0}, {"date": "2024-06-21", "close": 2.39, "volume": 289643.0}, {"date": "2024-06-24", "close": 2.41, "volume": 163905.0}, {"date": "2024-06-25", "close": 2.35, "volume": 223858.0}, {"date": "2024-06-26", "close": 2.39, "volume": 274200.0}, {"date": "2024-06-27", "close": 2.35, "volume": 223804.0}, {"date": "2024-06-28", "close": 2.34, "volume": 233114.0}, {"date": "2024-07-01", "close": 2.4, "volume": 226963.0}, {"date": "2024-07-02", "close": 2.42, "volume": 117957.0}, {"date": "2024-07-03", "close": 2.54, "volume": 279602.0}, {"date": "2024-07-05", "close": 2.59, "volume": 230523.0}, {"date": "2024-07-08", "close": 2.55, "volume": 397045.0}, {"date": "2024-07-09", "close": 2.64, "volume": 318728.0}, {"date": "2024-07-10", "close": 2.64, "volume": 199460.0}, {"date": "2024-07-11", "close": 2.78, "volume": 661235.0}, {"date": "2024-07-12", "close": 2.85, "volume": 290602.0}, {"date": "2024-07-15", "close": 2.66, "volume": 285965.0}, {"date": "2024-07-16", "close": 2.78, "volume": 702270.0}, {"date": "2024-07-17", "close": 2.7, "volume": 268537.0}, {"date": "2024-07-18", "close": 2.54, "volume": 186960.0}, {"date": "2024-07-19", "close": 2.45, "volume": 146047.0}, {"date": "2024-07-22", "close": 2.52, "volume": 240780.0}, {"date": "2024-07-23", "close": 2.46, "volume": 131638.0}, {"date": "2024-07-24", "close": 2.36, "volume": 285948.0}, {"date": "2024-07-25", "close": 2.41, "volume": 191544.0}, {"date": "2024-07-26", "close": 2.5, "volume": 236852.0}, {"date": "2024-07-29", "close": 2.49, "volume": 200160.0}, {"date": "2024-07-30", "close": 2.4, "volume": 123210.0}, {"date": "2024-07-31", "close": 2.37, "volume": 228314.0}, {"date": "2024-08-01", "close": 2.29, "volume": 252908.0}, {"date": "2024-08-02", "close": 2.28, "volume": 288183.0}, {"date": "2024-08-05", "close": 2.23, "volume": 431298.0}, {"date": "2024-08-06", "close": 2.22, "volume": 241844.0}, {"date": "2024-08-07", "close": 2.21, "volume": 479759.0}, {"date": "2024-08-08", "close": 2.29, "volume": 149576.0}, {"date": "2024-08-09", "close": 2.27, "volume": 98033.0}, {"date": "2024-08-12", "close": 2.28, "volume": 139226.0}, {"date": "2024-08-13", "close": 2.29, "volume": 332714.0}, {"date": "2024-08-14", "close": 2.23, "volume": 251222.0}, {"date": "2024-08-15", "close": 2.29, "volume": 376391.0}, {"date": "2024-08-16", "close": 2.3, "volume": 356715.0}, {"date": "2024-08-19", "close": 2.34, "volume": 430200.0}, {"date": "2024-08-20", "close": 2.32, "volume": 269705.0}, {"date": "2024-08-21", "close": 2.33, "volume": 243391.0}, {"date": "2024-08-22", "close": 2.23, "volume": 197525.0}, {"date": "2024-08-23", "close": 2.29, "volume": 139436.0}, {"date": "2024-08-26", "close": 2.36, "volume": 237876.0}, {"date": "2024-08-27", "close": 2.28, "volume": 156629.0}, {"date": "2024-08-28", "close": 2.22, "volume": 649670.0}, {"date": "2024-08-29", "close": 2.32, "volume": 169614.0}, {"date": "2024-08-30", "close": 2.29, "volume": 204360.0}, {"date": "2024-09-03", "close": 2.25, "volume": 178203.0}, {"date": "2024-09-04", "close": 2.27, "volume": 122262.0}, {"date": "2024-09-05", "close": 2.28, "volume": 129296.0}, {"date": "2024-09-06", "close": 2.3, "volume": 126965.0}, {"date": "2024-09-09", "close": 2.29, "volume": 149686.0}, {"date": "2024-09-10", "close": 2.35, "volume": 170458.0}, {"date": "2024-09-11", "close": 2.45, "volume": 264242.0}, {"date": "2024-09-12", "close": 2.42, "volume": 214700.0}, {"date": "2024-09-13", "close": 2.5, "volume": 220072.0}, {"date": "2024-09-16", "close": 2.505, "volume": 130735.0}, {"date": "2024-09-17", "close": 2.57, "volume": 287536.0}, {"date": "2024-09-18", "close": 2.64, "volume": 309303.0}, {"date": "2024-09-19", "close": 2.65, "volume": 409174.0}, {"date": "2024-09-20", "close": 2.68, "volume": 281288.0}, {"date": "2024-09-23", "close": 2.68, "volume": 521560.0}, {"date": "2024-09-24", "close": 2.63, "volume": 1416731.0}, {"date": "2024-09-25", "close": 2.62, "volume": 431629.0}, {"date": "2024-09-26", "close": 2.93, "volume": 1955397.0}, {"date": "2024-09-27", "close": 3.43, "volume": 2539845.0}, {"date": "2024-09-30", "close": 3.58, "volume": 2057837.0}, {"date": "2024-10-01", "close": 3.65, "volume": 1239503.0}, {"date": "2024-10-02", "close": 3.93, "volume": 2106869.0}, {"date": "2024-10-03", "close": 3.7, "volume": 1178045.0}, {"date": "2024-10-04", "close": 4.22, "volume": 2116060.0}, {"date": "2024-10-07", "close": 4.11, "volume": 1547101.0}, {"date": "2024-10-08", "close": 3.69, "volume": 1128940.0}, {"date": "2024-10-09", "close": 3.64, "volume": 809861.0}, {"date": "2024-10-10", "close": 3.56, "volume": 478367.0}, {"date": "2024-10-11", "close": 3.63, "volume": 378286.0}, {"date": "2024-10-14", "close": 3.39, "volume": 764400.0}, {"date": "2024-10-15", "close": 3.22, "volume": 566750.0}, {"date": "2024-10-16", "close": 3.31, "volume": 527843.0}, {"date": "2024-10-17", "close": 3.25, "volume": 538540.0}, {"date": "2024-10-18", "close": 3.34, "volume": 791274.0}, {"date": "2024-10-21", "close": 3.37, "volume": 350910.0}, {"date": "2024-10-22", "close": 3.59, "volume": 1261365.0}, {"date": "2024-10-23", "close": 3.55, "volume": 710605.0}, {"date": "2024-10-24", "close": 3.25, "volume": 523356.0}, {"date": "2024-10-25", "close": 3.16, "volume": 414879.0}, {"date": "2024-10-28", "close": 3.25, "volume": 769082.0}, {"date": "2024-10-29", "close": 3.14, "volume": 361866.0}, {"date": "2024-10-30", "close": 3.16, "volume": 288528.0}, {"date": "2024-10-31", "close": 3.13, "volume": 163036.0}, {"date": "2024-11-01", "close": 3.0, "volume": 463637.0}, {"date": "2024-11-04", "close": 3.0, "volume": 397328.0}, {"date": "2024-11-05", "close": 3.01, "volume": 207762.0}, {"date": "2024-11-06", "close": 2.86, "volume": 412022.0}, {"date": "2024-11-07", "close": 2.94, "volume": 334607.0}, {"date": "2024-11-08", "close": 2.73, "volume": 446006.0}, {"date": "2024-11-11", "close": 2.66, "volume": 472186.0}, {"date": "2024-11-12", "close": 2.55, "volume": 437906.0}, {"date": "2024-11-13", "close": 2.46, "volume": 331946.0}, {"date": "2024-11-14", "close": 2.49, "volume": 390069.0}, {"date": "2024-11-15", "close": 2.43, "volume": 388707.0}, {"date": "2024-11-18", "close": 2.54, "volume": 359275.0}, {"date": "2024-11-19", "close": 2.54, "volume": 297311.0}, {"date": "2024-11-20", "close": 2.59, "volume": 318382.0}, {"date": "2024-11-21", "close": 2.38, "volume": 555912.0}, {"date": "2024-11-22", "close": 2.37, "volume": 424236.0}, {"date": "2024-11-25", "close": 2.53, "volume": 571833.0}, {"date": "2024-11-26", "close": 2.59, "volume": 444505.0}, {"date": "2024-11-27", "close": 2.7, "volume": 925820.0}, {"date": "2024-11-29", "close": 2.55, "volume": 425168.0}, {"date": "2024-12-02", "close": 2.77, "volume": 560713.0}, {"date": "2024-12-03", "close": 2.63, "volume": 461638.0}, {"date": "2024-12-04", "close": 2.45, "volume": 543756.0}, {"date": "2024-12-05", "close": 2.42, "volume": 705844.0}, {"date": "2024-12-06", "close": 2.4, "volume": 548135.0}, {"date": "2024-12-09", "close": 2.9, "volume": 1708170.0}, {"date": "2024-12-10", "close": 2.77, "volume": 859050.0}, {"date": "2024-12-11", "close": 2.74, "volume": 410210.0}, {"date": "2024-12-12", "close": 2.78, "volume": 268625.0}, {"date": "2024-12-13", "close": 2.72, "volume": 281208.0}, {"date": "2024-12-16", "close": 3.7, "volume": 6765740.0}, {"date": "2024-12-17", "close": 3.15, "volume": 1877041.0}, {"date": "2024-12-18", "close": 3.11, "volume": 520641.0}, {"date": "2024-12-19", "close": 3.05, "volume": 400572.0}, {"date": "2024-12-20", "close": 3.13, "volume": 302670.0}, {"date": "2024-12-23", "close": 3.06, "volume": 573408.0}, {"date": "2024-12-24", "close": 3.26, "volume": 298842.0}, {"date": "2024-12-26", "close": 3.0, "volume": 1151528.0}, {"date": "2024-12-27", "close": 2.9, "volume": 411685.0}, {"date": "2024-12-30", "close": 2.76, "volume": 941521.0}, {"date": "2024-12-31", "close": 2.72, "volume": 657249.0}, {"date": "2025-01-02", "close": 2.77, "volume": 332424.0}, {"date": "2025-01-03", "close": 2.87, "volume": 567078.0}, {"date": "2025-01-06", "close": 2.97, "volume": 802980.0}, {"date": "2025-01-07", "close": 3.03, "volume": 456500.0}, {"date": "2025-01-08", "close": 2.93, "volume": 296167.0}, {"date": "2025-01-10", "close": 2.72, "volume": 436523.0}, {"date": "2025-01-13", "close": 2.71, "volume": 258717.0}, {"date": "2025-01-14", "close": 2.74, "volume": 250294.0}, {"date": "2025-01-15", "close": 2.86, "volume": 278044.0}, {"date": "2025-01-16", "close": 2.77, "volume": 252202.0}, {"date": "2025-01-17", "close": 2.88, "volume": 310572.0}, {"date": "2025-01-21", "close": 2.89, "volume": 344559.0}, {"date": "2025-01-22", "close": 2.89, "volume": 251521.0}, {"date": "2025-01-23", "close": 2.88, "volume": 146834.0}, {"date": "2025-01-24", "close": 3.05, "volume": 355288.0}, {"date": "2025-01-27", "close": 3.06, "volume": 353932.0}, {"date": "2025-01-28", "close": 3.18, "volume": 527902.0}, {"date": "2025-01-29", "close": 3.06, "volume": 490292.0}, {"date": "2025-01-30", "close": 3.35, "volume": 1061492.0}, {"date": "2025-01-31", "close": 3.23, "volume": 779249.0}, {"date": "2025-02-03", "close": 3.1, "volume": 319802.0}, {"date": "2025-02-04", "close": 3.25, "volume": 219138.0}, {"date": "2025-02-05", "close": 3.18, "volume": 146716.0}, {"date": "2025-02-06", "close": 3.19, "volume": 365423.0}, {"date": "2025-02-07", "close": 3.37, "volume": 494292.0}, {"date": "2025-02-10", "close": 3.52, "volume": 442859.0}, {"date": "2025-02-11", "close": 3.43, "volume": 316670.0}, {"date": "2025-02-12", "close": 3.72, "volume": 1451707.0}, {"date": "2025-02-13", "close": 3.81, "volume": 792355.0}, {"date": "2025-02-14", "close": 3.75, "volume": 612496.0}, {"date": "2025-02-18", "close": 3.64, "volume": 451303.0}, {"date": "2025-02-19", "close": 3.53, "volume": 365015.0}, {"date": "2025-02-20", "close": 3.62, "volume": 495213.0}, {"date": "2025-02-21", "close": 3.73, "volume": 605979.0}, {"date": "2025-02-24", "close": 3.315, "volume": 607009.0}, {"date": "2025-02-25", "close": 3.31, "volume": 224804.0}, {"date": "2025-02-26", "close": 3.44, "volume": 222129.0}, {"date": "2025-02-27", "close": 3.25, "volume": 333166.0}, {"date": "2025-02-28", "close": 3.18, "volume": 233151.0}, {"date": "2025-03-03", "close": 3.06, "volume": 362115.0}, {"date": "2025-03-04", "close": 3.1, "volume": 224694.0}, {"date": "2025-03-05", "close": 3.31, "volume": 194802.0}, {"date": "2025-03-06", "close": 3.29, "volume": 125927.0}, {"date": "2025-03-07", "close": 3.34, "volume": 166093.0}, {"date": "2025-03-10", "close": 3.23, "volume": 254175.0}, {"date": "2025-03-11", "close": 3.26, "volume": 223632.0}, {"date": "2025-03-12", "close": 3.29, "volume": 237099.0}, {"date": "2025-03-13", "close": 3.19, "volume": 173238.0}, {"date": "2025-03-14", "close": 3.38, "volume": 285846.0}, {"date": "2025-03-17", "close": 3.49, "volume": 236058.0}, {"date": "2025-03-18", "close": 3.48, "volume": 190632.0}, {"date": "2025-03-19", "close": 3.5, "volume": 318390.0}, {"date": "2025-03-20", "close": 3.055, "volume": 817744.0}, {"date": "2025-03-21", "close": 3.0, "volume": 339139.0}, {"date": "2025-03-24", "close": 3.02, "volume": 204629.0}, {"date": "2025-03-25", "close": 2.95, "volume": 219198.0}, {"date": "2025-03-26", "close": 2.9, "volume": 254782.0}, {"date": "2025-03-27", "close": 2.93, "volume": 224570.0}, {"date": "2025-03-28", "close": 2.8, "volume": 227033.0}, {"date": "2025-03-31", "close": 2.73, "volume": 297671.0}, {"date": "2025-04-01", "close": 2.76, "volume": 187371.0}, {"date": "2025-04-02", "close": 2.75, "volume": 238133.0}, {"date": "2025-04-03", "close": 2.64, "volume": 362742.0}, {"date": "2025-04-04", "close": 2.44, "volume": 632495.0}, {"date": "2025-04-07", "close": 2.34, "volume": 1051671.0}, {"date": "2025-04-08", "close": 2.2, "volume": 510162.0}, {"date": "2025-04-09", "close": 2.29, "volume": 476578.0}, {"date": "2025-04-10", "close": 2.28, "volume": 277163.0}, {"date": "2025-04-11", "close": 2.27, "volume": 243407.0}, {"date": "2025-04-14", "close": 2.27, "volume": 1095551.0}, {"date": "2025-04-15", "close": 2.32, "volume": 236880.0}, {"date": "2025-04-16", "close": 2.24, "volume": 517401.0}, {"date": "2025-04-17", "close": 2.235, "volume": 654720.0}, {"date": "2025-04-21", "close": 2.2, "volume": 238766.0}, {"date": "2025-04-22", "close": 2.28, "volume": 252116.0}, {"date": "2025-04-23", "close": 2.36, "volume": 203231.0}, {"date": "2025-04-24", "close": 2.42, "volume": 141027.0}, {"date": "2025-04-25", "close": 2.38, "volume": 169099.0}, {"date": "2025-04-28", "close": 2.38, "volume": 140343.0}, {"date": "2025-04-29", "close": 2.55, "volume": 330876.0}, {"date": "2025-04-30", "close": 2.61, "volume": 391994.0}, {"date": "2025-05-01", "close": 2.64, "volume": 156986.0}, {"date": "2025-05-02", "close": 2.84, "volume": 426808.0}, {"date": "2025-05-05", "close": 2.85, "volume": 444754.0}, {"date": "2025-05-06", "close": 3.07, "volume": 672483.0}, {"date": "2025-05-07", "close": 3.28, "volume": 687139.0}, {"date": "2025-05-08", "close": 3.58, "volume": 1058543.0}, {"date": "2025-05-09", "close": 3.7, "volume": 1002128.0}, {"date": "2025-05-12", "close": 3.89, "volume": 1321105.0}, {"date": "2025-05-13", "close": 3.49, "volume": 375425.0}, {"date": "2025-05-14", "close": 3.4, "volume": 171008.0}, {"date": "2025-05-15", "close": 3.28, "volume": 190397.0}, {"date": "2025-05-16", "close": 3.23, "volume": 116390.0}, {"date": "2025-05-19", "close": 3.32, "volume": 98474.0}, {"date": "2025-05-20", "close": 3.22, "volume": 162144.0}, {"date": "2025-05-21", "close": 3.08, "volume": 458674.0}, {"date": "2025-05-22", "close": 3.0, "volume": 316233.0}, {"date": "2025-05-23", "close": 3.05, "volume": 136434.0}, {"date": "2025-05-27", "close": 3.0, "volume": 327365.0}, {"date": "2025-05-28", "close": 2.95, "volume": 146131.0}, {"date": "2025-05-29", "close": 2.99, "volume": 158152.0}, {"date": "2025-05-30", "close": 2.85, "volume": 308094.0}, {"date": "2025-06-02", "close": 2.87, "volume": 182542.0}, {"date": "2025-06-03", "close": 2.82, "volume": 109392.0}, {"date": "2025-06-04", "close": 2.83, "volume": 184027.0}, {"date": "2025-06-05", "close": 2.75, "volume": 299122.0}, {"date": "2025-06-06", "close": 2.77, "volume": 75806.0}, {"date": "2025-06-09", "close": 2.8, "volume": 118400.0}, {"date": "2025-06-10", "close": 2.77, "volume": 124971.0}, {"date": "2025-06-11", "close": 2.82, "volume": 218724.0}, {"date": "2025-06-12", "close": 2.87, "volume": 208216.0}, {"date": "2025-06-13", "close": 2.83, "volume": 108344.0}, {"date": "2025-06-16", "close": 3.02, "volume": 426288.0}, {"date": "2025-06-17", "close": 2.83, "volume": 431583.0}, {"date": "2025-06-18", "close": 2.73, "volume": 406897.0}, {"date": "2025-06-20", "close": 2.57, "volume": 413446.0}, {"date": "2025-06-23", "close": 2.54, "volume": 409310.0}, {"date": "2025-06-24", "close": 2.62, "volume": 384824.0}, {"date": "2025-06-25", "close": 2.6, "volume": 278383.0}, {"date": "2025-06-26", "close": 2.575, "volume": 207293.0}, {"date": "2025-06-27", "close": 2.51, "volume": 221015.0}, {"date": "2025-06-30", "close": 2.5, "volume": 428044.0}, {"date": "2025-07-01", "close": 2.63, "volume": 179669.0}, {"date": "2025-07-02", "close": 2.6, "volume": 223833.0}, {"date": "2025-07-03", "close": 2.61, "volume": 87716.0}, {"date": "2025-07-07", "close": 2.56, "volume": 155159.0}, {"date": "2025-07-08", "close": 2.6, "volume": 303943.0}, {"date": "2025-07-09", "close": 2.62, "volume": 146314.0}, {"date": "2025-07-10", "close": 2.61, "volume": 144435.0}, {"date": "2025-07-11", "close": 2.61, "volume": 102536.0}, {"date": "2025-07-14", "close": 2.59, "volume": 189083.0}, {"date": "2025-07-15", "close": 2.7, "volume": 435181.0}, {"date": "2025-07-16", "close": 2.94, "volume": 836861.0}, {"date": "2025-07-17", "close": 3.1, "volume": 728125.0}, {"date": "2025-07-18", "close": 3.09, "volume": 381714.0}, {"date": "2025-07-21", "close": 3.07, "volume": 222916.0}, {"date": "2025-07-22", "close": 2.97, "volume": 635068.0}, {"date": "2025-07-23", "close": 2.99, "volume": 230282.0}, {"date": "2025-07-24", "close": 2.82, "volume": 574264.0}, {"date": "2025-07-25", "close": 2.8, "volume": 169584.0}, {"date": "2025-07-28", "close": 2.78, "volume": 142625.0}, {"date": "2025-07-29", "close": 2.8, "volume": 249199.0}, {"date": "2025-07-30", "close": 2.83, "volume": 658161.0}, {"date": "2025-07-31", "close": 2.71, "volume": 338558.0}, {"date": "2025-08-01", "close": 2.63, "volume": 241499.0}, {"date": "2025-08-04", "close": 2.67, "volume": 161399.0}, {"date": "2025-08-05", "close": 2.71, "volume": 75368.0}, {"date": "2025-08-06", "close": 2.7, "volume": 115416.0}, {"date": "2025-08-07", "close": 2.68, "volume": 72609.0}, {"date": "2025-08-08", "close": 2.65, "volume": 59786.0}, {"date": "2025-08-11", "close": 2.63, "volume": 79117.0}, {"date": "2025-08-12", "close": 2.71, "volume": 93427.0}, {"date": "2025-08-13", "close": 2.79, "volume": 152188.0}, {"date": "2025-08-14", "close": 2.75, "volume": 120786.0}, {"date": "2025-08-15", "close": 2.77, "volume": 200931.0}, {"date": "2025-08-18", "close": 2.84, "volume": 148488.0}, {"date": "2025-08-19", "close": 2.88, "volume": 476274.0}, {"date": "2025-08-20", "close": 2.79, "volume": 251878.0}, {"date": "2025-08-21", "close": 2.86, "volume": 87363.0}, {"date": "2025-08-22", "close": 2.92, "volume": 237844.0}, {"date": "2025-08-25", "close": 3.045, "volume": 311027.0}, {"date": "2025-08-26", "close": 3.01, "volume": 351547.0}, {"date": "2025-08-27", "close": 2.83, "volume": 330279.0}, {"date": "2025-08-28", "close": 3.19, "volume": 797603.0}, {"date": "2025-08-29", "close": 3.39, "volume": 684155.0}, {"date": "2025-09-02", "close": 3.79, "volume": 2106172.0}, {"date": "2025-09-03", "close": 4.03, "volume": 1429508.0}, {"date": "2025-09-04", "close": 3.86, "volume": 836108.0}, {"date": "2025-09-05", "close": 3.58, "volume": 619764.0}, {"date": "2025-09-08", "close": 3.92, "volume": 931927.0}, {"date": "2025-09-09", "close": 3.85, "volume": 610304.0}, {"date": "2025-09-10", "close": 3.97, "volume": 424864.0}, {"date": "2025-09-11", "close": 4.46, "volume": 1329835.0}, {"date": "2025-09-12", "close": 4.77, "volume": 1524337.0}, {"date": "2025-09-15", "close": 4.6, "volume": 690396.0}, {"date": "2025-09-16", "close": 4.52, "volume": 687889.0}, {"date": "2025-09-17", "close": 4.58, "volume": 264319.0}, {"date": "2025-09-18", "close": 4.4, "volume": 379222.0}, {"date": "2025-09-19", "close": 4.16, "volume": 458534.0}, {"date": "2025-09-22", "close": 4.35, "volume": 409435.0}, {"date": "2025-09-23", "close": 4.04, "volume": 356967.0}, {"date": "2025-09-24", "close": 4.15, "volume": 277956.0}, {"date": "2025-09-25", "close": 4.08, "volume": 328509.0}, {"date": "2025-09-26", "close": 4.06, "volume": 157754.0}, {"date": "2025-09-29", "close": 4.04, "volume": 229561.0}, {"date": "2025-09-30", "close": 4.05, "volume": 167327.0}, {"date": "2025-10-01", "close": 4.14, "volume": 132711.0}, {"date": "2025-10-02", "close": 4.04, "volume": 155497.0}, {"date": "2025-10-03", "close": 3.94, "volume": 178089.0}, {"date": "2025-10-06", "close": 3.84, "volume": 402643.0}, {"date": "2025-10-07", "close": 3.74, "volume": 246441.0}, {"date": "2025-10-08", "close": 3.81, "volume": 95602.0}, {"date": "2025-10-09", "close": 3.73, "volume": 229711.0}, {"date": "2025-10-10", "close": 3.48, "volume": 355633.0}, {"date": "2025-10-13", "close": 3.54, "volume": 282145.0}, {"date": "2025-10-14", "close": 3.47, "volume": 389198.0}, {"date": "2025-10-15", "close": 3.44, "volume": 262609.0}, {"date": "2025-10-16", "close": 3.32, "volume": 201376.0}, {"date": "2025-10-17", "close": 3.29, "volume": 202037.0}, {"date": "2025-10-20", "close": 3.66, "volume": 400394.0}, {"date": "2025-10-21", "close": 3.49, "volume": 115112.0}, {"date": "2025-10-22", "close": 3.44, "volume": 97968.0}, {"date": "2025-10-23", "close": 3.52, "volume": 103825.0}, {"date": "2025-10-24", "close": 3.6, "volume": 131896.0}, {"date": "2025-10-27", "close": 3.66, "volume": 309339.0}, {"date": "2025-10-28", "close": 3.51, "volume": 273768.0}, {"date": "2025-10-29", "close": 3.41, "volume": 244605.0}, {"date": "2025-10-30", "close": 3.35, "volume": 139588.0}, {"date": "2025-10-31", "close": 3.28, "volume": 195939.0}, {"date": "2025-11-03", "close": 3.32, "volume": 224945.0}, {"date": "2025-11-04", "close": 3.25, "volume": 116258.0}, {"date": "2025-11-05", "close": 3.22, "volume": 67055.0}, {"date": "2025-11-06", "close": 3.2, "volume": 148163.0}, {"date": "2025-11-07", "close": 3.24, "volume": 180910.0}, {"date": "2025-11-10", "close": 3.16, "volume": 120187.0}, {"date": "2025-11-11", "close": 3.18, "volume": 81229.0}, {"date": "2025-11-12", "close": 3.1, "volume": 84630.0}, {"date": "2025-11-13", "close": 2.95, "volume": 290855.0}, {"date": "2025-11-14", "close": 2.97, "volume": 149690.0}, {"date": "2025-11-17", "close": 2.91, "volume": 163442.0}, {"date": "2025-11-18", "close": 2.96, "volume": 225803.0}, {"date": "2025-11-19", "close": 2.84, "volume": 159427.0}, {"date": "2025-11-20", "close": 2.81, "volume": 251789.0}, {"date": "2025-11-21", "close": 2.84, "volume": 151119.0}, {"date": "2025-11-24", "close": 2.92, "volume": 246690.0}, {"date": "2025-11-25", "close": 2.75, "volume": 465577.0}, {"date": "2025-11-26", "close": 2.77, "volume": 170400.0}, {"date": "2025-11-28", "close": 2.86, "volume": 121406.0}, {"date": "2025-12-01", "close": 2.89, "volume": 235856.0}, {"date": "2025-12-02", "close": 2.79, "volume": 235944.0}, {"date": "2025-12-03", "close": 2.85, "volume": 226514.0}, {"date": "2025-12-04", "close": 2.93, "volume": 177056.0}, {"date": "2025-12-05", "close": 3.05, "volume": 183456.0}, {"date": "2025-12-08", "close": 2.97, "volume": 79223.0}, {"date": "2025-12-09", "close": 2.9, "volume": 333517.0}, {"date": "2025-12-10", "close": 2.83, "volume": 159320.0}, {"date": "2025-12-11", "close": 2.79, "volume": 163292.0}, {"date": "2025-12-12", "close": 2.76, "volume": 131204.0}, {"date": "2025-12-15", "close": 2.7, "volume": 308294.0}, {"date": "2025-12-16", "close": 2.68, "volume": 152608.0}, {"date": "2025-12-17", "close": 2.66, "volume": 158190.0}, {"date": "2025-12-18", "close": 2.69, "volume": 104694.0}, {"date": "2025-12-19", "close": 2.73, "volume": 197265.0}, {"date": "2025-12-22", "close": 2.75, "volume": 126078.0}, {"date": "2025-12-23", "close": 2.72, "volume": 124780.0}, {"date": "2025-12-24", "close": 2.72, "volume": 43763.0}, {"date": "2025-12-26", "close": 2.7, "volume": 144353.0}, {"date": "2025-12-29", "close": 2.71, "volume": 130283.0}, {"date": "2025-12-30", "close": 2.61, "volume": 252724.0}, {"date": "2025-12-31", "close": 2.66, "volume": 260105.0}, {"date": "2026-01-02", "close": 2.81, "volume": 256213.0}, {"date": "2026-01-05", "close": 2.86, "volume": 512201.0}, {"date": "2026-01-06", "close": 2.78, "volume": 291492.0}, {"date": "2026-01-07", "close": 2.81, "volume": 220308.0}, {"date": "2026-01-08", "close": 2.93, "volume": 234627.0}, {"date": "2026-01-09", "close": 2.86, "volume": 188073.0}, {"date": "2026-01-12", "close": 3.05, "volume": 628753.0}, {"date": "2026-01-13", "close": 3.05, "volume": 380487.0}, {"date": "2026-01-14", "close": 2.99, "volume": 185078.0}, {"date": "2026-01-15", "close": 2.93, "volume": 281322.0}, {"date": "2026-01-16", "close": 2.79, "volume": 401361.0}, {"date": "2026-01-20", "close": 2.77, "volume": 310495.0}, {"date": "2026-01-21", "close": 2.83, "volume": 290075.0}, {"date": "2026-01-22", "close": 2.85, "volume": 140823.0}, {"date": "2026-01-23", "close": 2.8, "volume": 166452.0}, {"date": "2026-01-26", "close": 2.77, "volume": 149787.0}, {"date": "2026-01-27", "close": 2.83, "volume": 216413.0}, {"date": "2026-01-28", "close": 2.88, "volume": 271345.0}, {"date": "2026-01-29", "close": 2.76, "volume": 406755.0}, {"date": "2026-01-30", "close": 2.68, "volume": 370892.0}, {"date": "2026-02-02", "close": 2.64, "volume": 142525.0}, {"date": "2026-02-03", "close": 2.63, "volume": 217736.0}, {"date": "2026-02-04", "close": 2.63, "volume": 266439.0}, {"date": "2026-02-05", "close": 2.55, "volume": 345358.0}, {"date": "2026-02-06", "close": 2.68, "volume": 302120.0}, {"date": "2026-02-09", "close": 2.68, "volume": 103152.0}, {"date": "2026-02-10", "close": 2.72, "volume": 211314.0}, {"date": "2026-02-11", "close": 2.7, "volume": 764386.0}, {"date": "2026-02-12", "close": 2.63, "volume": 246483.0}, {"date": "2026-02-13", "close": 2.68, "volume": 109668.0}, {"date": "2026-02-17", "close": 2.62, "volume": 197867.0}, {"date": "2026-02-18", "close": 2.71, "volume": 110925.0}, {"date": "2026-02-19", "close": 2.72, "volume": 92630.0}, {"date": "2026-02-20", "close": 2.76, "volume": 262529.0}, {"date": "2026-02-23", "close": 2.68, "volume": 115333.0}, {"date": "2026-02-24", "close": 2.69, "volume": 64698.0}, {"date": "2026-02-25", "close": 2.62, "volume": 338416.0}, {"date": "2026-02-26", "close": 2.58, "volume": 332807.0}, {"date": "2026-02-27", "close": 2.51, "volume": 284658.0}, {"date": "2026-03-02", "close": 2.47, "volume": 181561.0}, {"date": "2026-03-03", "close": 2.42, "volume": 447736.0}, {"date": "2026-03-04", "close": 2.4, "volume": 195644.0}, {"date": "2026-03-05", "close": 2.36, "volume": 367294.0}, {"date": "2026-03-06", "close": 2.38, "volume": 147598.0}, {"date": "2026-03-09", "close": 2.35, "volume": 131249.0}, {"date": "2026-03-10", "close": 2.46, "volume": 207626.0}, {"date": "2026-03-11", "close": 2.44, "volume": 133318.0}, {"date": "2026-03-12", "close": 2.41, "volume": 166133.0}, {"date": "2026-03-13", "close": 2.4, "volume": 82955.0}, {"date": "2026-03-16", "close": 2.4, "volume": 55816.0}, {"date": "2026-03-17", "close": 2.37, "volume": 166722.0}, {"date": "2026-03-18", "close": 2.25, "volume": 320505.0}, {"date": "2026-03-19", "close": 2.2, "volume": 537727.0}, {"date": "2026-03-20", "close": 2.16, "volume": 291905.0}, {"date": "2026-03-23", "close": 2.15, "volume": 222533.0}, {"date": "2026-03-24", "close": 2.13, "volume": 310994.0}, {"date": "2026-03-25", "close": 2.48, "volume": 1084388.0}, {"date": "2026-03-26", "close": 2.18, "volume": 1217113.0}, {"date": "2026-03-27", "close": 2.095, "volume": 426150.0}, {"date": "2026-03-30", "close": 2.34, "volume": 594951.0}, {"date": "2026-03-31", "close": 2.39, "volume": 389167.0}, {"date": "2026-04-01", "close": 2.39, "volume": 247263.0}, {"date": "2026-04-02", "close": 2.52, "volume": 153827.0}, {"date": "2026-04-06", "close": 2.54, "volume": 189631.0}, {"date": "2026-04-07", "close": 2.47, "volume": 179471.0}, {"date": "2026-04-08", "close": 2.54, "volume": 359487.0}, {"date": "2026-04-09", "close": 2.58, "volume": 340853.0}, {"date": "2026-04-10", "close": 2.42, "volume": 676539.0}, {"date": "2026-04-13", "close": 2.59, "volume": 480023.0}, {"date": "2026-04-14", "close": 2.62, "volume": 648110.0}, {"date": "2026-04-15", "close": 2.68, "volume": 726472.0}, {"date": "2026-04-16", "close": 2.99, "volume": 1561412.0}, {"date": "2026-04-17", "close": 3.14, "volume": 649659.0}, {"date": "2026-04-20", "close": 3.13, "volume": 697525.0}, {"date": "2026-04-21", "close": 2.98, "volume": 611550.0}, {"date": "2026-04-22", "close": 2.92, "volume": 501343.0}, {"date": "2026-04-23", "close": 2.78, "volume": 391559.0}, {"date": "2026-04-24", "close": 2.79, "volume": 208592.0}, {"date": "2026-04-27", "close": 2.8, "volume": 280555.0}, {"date": "2026-04-28", "close": 2.83, "volume": 311667.0}, {"date": "2026-04-29", "close": 2.76, "volume": 164188.0}, {"date": "2026-04-30", "close": 2.72, "volume": 213430.0}, {"date": "2026-05-01", "close": 2.74, "volume": 172852.0}, {"date": "2026-05-04", "close": 2.75, "volume": 248793.0}, {"date": "2026-05-05", "close": 2.74, "volume": 155550.0}, {"date": "2026-05-06", "close": 2.77, "volume": 272660.0}, {"date": "2026-05-07", "close": 2.76, "volume": 168380.0}, {"date": "2026-05-08", "close": 2.75, "volume": 236114.0}, {"date": "2026-05-11", "close": 2.7, "volume": 257286.0}, {"date": "2026-05-12", "close": 2.68, "volume": 194504.0}, {"date": "2026-05-13", "close": 2.76, "volume": 575488.0}, {"date": "2026-05-14", "close": 2.7, "volume": 214141.0}, {"date": "2026-05-15", "close": 2.46, "volume": 596793.0}, {"date": "2026-05-18", "close": 2.5, "volume": 187657.0}, {"date": "2026-05-19", "close": 2.56, "volume": 201682.0}, {"date": "2026-05-20", "close": 2.54, "volume": 628878.0}, {"date": "2026-05-21", "close": 2.57, "volume": 264840.0}, {"date": "2026-05-22", "close": 2.5, "volume": 366089.0}, {"date": "2026-05-26", "close": 2.59, "volume": 310466.0}, {"date": "2026-05-27", "close": 2.53, "volume": 225077.0}, {"date": "2026-05-28", "close": 2.56, "volume": 283960.0}, {"date": "2026-05-29", "close": 2.59, "volume": 254553.0}, {"date": "2026-06-01", "close": 2.71, "volume": 249449.0}, {"date": "2026-06-02", "close": 2.68, "volume": 230676.0}, {"date": "2026-06-03", "close": 2.64, "volume": 319711.0}, {"date": "2026-06-04", "close": 2.67, "volume": 142875.0}, {"date": "2026-06-05", "close": 2.65, "volume": 346304.0}, {"date": "2026-06-08", "close": 2.68, "volume": 289520.0}, {"date": "2026-06-09", "close": 2.64, "volume": 223110.0}, {"date": "2026-06-10", "close": 2.59, "volume": 199639.0}, {"date": "2026-06-11", "close": 2.7, "volume": 340800.0}, {"date": "2026-06-12", "close": 2.75, "volume": 290951.0}, {"date": "2026-06-15", "close": 2.75, "volume": 305189.0}, {"date": "2026-06-16", "close": 2.73, "volume": 155203.0}, {"date": "2026-06-17", "close": 2.74, "volume": 304902.0}, {"date": "2026-06-18", "close": 2.79, "volume": 161860.0}, {"date": "2026-06-22", "close": 2.72, "volume": 241177.0}, {"date": "2026-06-23", "close": 2.77, "volume": 311360.0}, {"date": "2026-06-24", "close": 2.88, "volume": 850395.0}, {"date": "2026-06-25", "close": 2.76, "volume": 305363.0}, {"date": "2026-06-26", "close": 2.77, "volume": 171654.0}, {"date": "2026-06-29", "close": 2.85, "volume": 127005.0}, {"date": "2026-06-30", "close": 2.83, "volume": 135330.0}, {"date": "2026-07-01", "close": 2.9, "volume": 217036.0}, {"date": "2026-07-02", "close": 2.78, "volume": 305581.0}, {"date": "2026-07-06", "close": 2.79, "volume": 169193.0}, {"date": "2026-07-07", "close": 2.78, "volume": 192756.0}, {"date": "2026-07-08", "close": 2.83, "volume": 586829.0}, {"date": "2026-07-09", "close": 2.88, "volume": 261250.0}, {"date": "2026-07-10", "close": 2.84, "volume": 228302.0}, {"date": "2026-07-13", "close": 2.77, "volume": 211505.0}, {"date": "2026-07-14", "close": 2.72, "volume": 212345.0}, {"date": "2026-07-15", "close": 2.62, "volume": 198367.0}, {"date": "2026-07-16", "close": 2.56, "volume": 207900.0}, {"date": "2026-07-17", "close": 2.51, "volume": 293366.0}, {"date": "2026-07-20", "close": 2.51, "volume": 445032.0}, {"date": "2026-07-21", "close": 2.51, "volume": 141704.0}, {"date": "2026-07-22", "close": 2.48, "volume": 143258.0}, {"date": "2026-07-23", "close": 2.46, "volume": 292474.0}, {"date": "2026-07-24", "close": 2.48, "volume": 246947.0}, {"date": "2026-07-27", "close": 2.82, "volume": 638510.0}, {"date": "2026-07-28", "close": 2.89, "volume": 210704.0}, {"date": "2026-07-29", "close": 3.08, "volume": 436224.0}, {"date": "2026-07-30", "close": 2.98, "volume": 205404.0}, {"date": "2026-07-31", "close": 2.87, "volume": 165132.0}, {"date": "2026-08-03", "close": 3.01, "volume": 170468.0}, {"date": "2026-08-04", "close": 3.02, "volume": 199012.0}, {"date": "2026-08-05", "close": 2.96, "volume": 171848.0}, {"date": "2026-08-06", "close": 2.9, "volume": 116323.0}, {"date": "2026-08-07", "close": 2.96, "volume": 367593.0}, {"date": "2026-08-10", "close": 2.93, "volume": 126116.0}, {"date": "2026-08-11", "close": 2.91, "volume": 69817.0}, {"date": "2026-08-12", "close": 2.82, "volume": 181972.0}, {"date": "2026-08-13", "close": 2.89, "volume": 148846.0}, {"date": "2026-08-14", "close": 2.83, "volume": 122495.0}, {"date": "2026-08-17", "close": 2.78, "volume": 124900.0}, {"date": "2026-08-18", "close": 2.73, "volume": 88597.0}, {"date": "2026-08-19", "close": 2.815, "volume": 207231.0}, {"date": "2026-08-20", "close": 2.8, "volume": 56951.0}, {"date": "2026-08-21", "close": 2.84, "volume": 136634.0}, {"date": "2026-08-24", "close": 2.82, "volume": 111022.0}, {"date": "2026-08-25", "close": 2.83, "volume": 128636.0}, {"date": "2026-08-26", "close": 2.82, "volume": 178500.0}, {"date": "2026-08-27", "close": 3.02, "volume": 422375.0}, {"date": "2026-08-28", "close": 3.02, "volume": 465332.0}, {"date": "2026-08-31", "close": 2.84, "volume": 212938.0}, {"date": "2026-09-01", "close": 2.74, "volume": 193655.0}, {"date": "2026-09-02", "close": 2.82, "volume": 222389.0}, {"date": "2026-09-03", "close": 2.79, "volume": 109513.0}, {"date": "2026-09-04", "close": 2.87, "volume": 155374.0}, {"date": "2026-09-08", "close": 2.81, "volume": 133201.0}, {"date": "2026-09-09", "close": 2.75, "volume": 99559.0}, {"date": "2026-09-10", "close": 2.74, "volume": 139374.0}, {"date": "2026-09-11", "close": 2.73, "volume": 65204.0}, {"date": "2026-09-14", "close": 2.72, "volume": 99207.0}, {"date": "2026-09-15", "close": 2.73, "volume": 174599.0}, {"date": "2026-09-16", "close": 2.76, "volume": 160817.0}, {"date": "2026-09-17", "close": 2.78, "volume": 145987.0}, {"date": "2026-09-18", "close": 2.85, "volume": 216479.0}, {"date": "2026-09-21", "close": 2.935, "volume": 180674.0}, {"date": "2026-09-22", "close": 2.99, "volume": 184252.0}, {"date": "2026-09-23", "close": 3.0, "volume": 159544.0}, {"date": "2026-09-24", "close": 2.94, "volume": 555907.0}, {"date": "2026-09-25", "close": 2.94, "volume": 167713.0}, {"date": "2026-09-28", "close": 3.09, "volume": 326361.0}, {"date": "2026-09-29", "close": 3.05, "volume": 237701.0}, {"date": "2026-09-30", "close": 3.06, "volume": 217323.0}, {"date": "2026-10-01", "close": 3.07, "volume": 183753.0}, {"date": "2026-10-02", "close": 3.155, "volume": 249835.0}, {"date": "2026-10-05", "close": 3.29, "volume": 283370.0}, {"date": "2026-10-06", "close": 3.47, "volume": 674729.0}, {"date": "2026-10-07", "close": 3.55, "volume": 503546.0}, {"date": "2026-10-08", "close": 3.25, "volume": 318888.0}, {"date": "2026-10-09", "close": 3.31, "volume": 112570.0}, {"date": "2026-10-12", "close": 3.4, "volume": 392563.0}, {"date": "2026-10-13", "close": 3.475, "volume": 243506.0}, {"date": "2026-10-14", "close": 3.35, "volume": 365512.0}, {"date": "2026-10-15", "close": 3.67, "volume": 849559.0}, {"date": "2026-10-16", "close": 3.72, "volume": 906159.0}, {"date": "2026-10-19", "close": 3.835, "volume": 386745.0}, {"date": "2026-10-20", "close": 3.7, "volume": 321525.0}, {"date": "2026-10-21", "close": 3.62, "volume": 381087.0}, {"date": "2026-10-22", "close": 3.51, "volume": 310940.0}], "refreshing": true}