{"ticker": "CDXS", "overview": {"cik": "1200375", "ticker": "CDXS", "name": "CODEXIS, INC.", "industry": "Industrial Organic Chemicals", "country": "United States", "sic": "2860", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001610717-26-000436", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001557930-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001754937-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000395", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001200375-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344646", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000898432-26-000560", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318042", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "Prospectus", "accession": "0001193125-26-316045", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-23", "title": "Prospectus", "accession": "0001193125-26-314241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276602", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001610717-26-000215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001200375-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211956", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021299", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 17238.802, "net": -17238.802, "insiders": 2, "first_date": "2026-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "CDXS", "has_prices": true, "as_of": "2026-10-30", "last": 1.19, "prev_close": 1.22, "change": -0.030000000000000027, "change_pct": -0.024590163934426253, "session_volume": 789468.0, "vwap_5": 1.2459276128151857, "vwap_20": 1.3070671482762026, "vwap_60": 1.4372659687372318, "vwap_250": 1.739792425951315, "high_52w": 2.85, "low_52w": 0.98, "avg_volume_20": 869971.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001716774-26-000027", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Aberdeen Group plc moves to a 9.86% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000027-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001610717-26-000438", "src": "INSIDERS", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Georgia Erbez", "who_key": "Erbez Georgia", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8619.401, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Insider sells $9K of CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1557930/000161071726000438/0001610717-26-000438-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "0001610717-26-000436", "src": "INSIDERS", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Alison Moore", "who_key": "MOORE ALISON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8619.401, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CEO cashes out $9K of CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1754937/000161071726000436/0001610717-26-000436-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31187}, {"id": "13DG-0000935836-26-000395", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. moves to a 5.2% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0000935836-26-000395-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000898432-26-000560", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. takes a 7.3% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0000898432-26-000560-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-24", "mins": 146387}, {"id": "13DG-0001716774-26-000018", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Aberdeen Group plc moves to a 7.45% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000018-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001493152-26-021299", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. moves to a 7.47% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0001493152-26-021299-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261587}, {"id": "13DG-0001104659-26-043310", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. crosses 5% of CDXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0001104659-26-043310-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}], "recent_buys": [], "institutional": [{"id": "13DG-0001716774-26-000027", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Aberdeen Group plc moves to a 9.86% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000027-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0000935836-26-000395", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. moves to a 5.2% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0000935836-26-000395-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000898432-26-000560", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. takes a 7.3% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0000898432-26-000560-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-24", "mins": 146387}, {"id": "13DG-0001716774-26-000018", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "Aberdeen Group plc moves to a 7.45% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000018-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001493152-26-021299", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. moves to a 7.47% passive stake in CDXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0001493152-26-021299-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261587}, {"id": "13DG-0001104659-26-043310", "src": "13DG", "ticker": "CDXS", "cik": "1200375", "company": "CODEXIS, INC.", "company_raw": "CODEXIS, INC.", "who": "Codexis, Inc.", "who_key": "CODEXIS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Organic Chemicals", "country": "United States", "headline": "CODEXIS, INC. crosses 5% of CDXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1200375/0001104659-26-043310-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}], "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": "Codexis, Inc. - Common Stock", "new_value": "CODEXIS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001200375", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001200375", "applied": 1, "detected_at": "2026-09-10T23:38:58.924357"}]}, "key_people": [{"who": "Alison Moore", "who_key": "MOORE ALISON", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8619.401, "net": -8619.401, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8619.401, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754937/000161071726000436/0001610717-26-000436-index.htm"}], "latest": {"action": "SELL", "amount": 8619.401, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754937/000161071726000436/0001610717-26-000436-index.htm"}}, {"who": "Georgia Erbez", "who_key": "Erbez Georgia", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8619.401, "net": -8619.401, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8619.401, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557930/000161071726000438/0001610717-26-000438-index.htm"}], "latest": {"action": "SELL", "amount": 8619.401, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1557930/000161071726000438/0001610717-26-000438-index.htm"}}], "activity": [{"date": "2026-10-12", "net": -17238.802}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001610717-26-000436", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001557930-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001754937-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000395", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001200375-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344646", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000898432-26-000560", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318042", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-24", "title": "Prospectus", "accession": "0001193125-26-316045", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-23", "title": "Prospectus", "accession": "0001193125-26-314241", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276602", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001610717-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001610717-26-000215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001200375-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211956", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021299", "price_sensitive": false}], "performance": {"ticker": "CDXS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5.05, "volume": 573372.0}, {"date": "2016-11-01", "close": 4.6, "volume": 153216.0}, {"date": "2016-11-02", "close": 4.45, "volume": 168158.0}, {"date": "2016-11-03", "close": 4.4, "volume": 69834.0}, {"date": "2016-11-04", "close": 4.6, "volume": 65435.0}, {"date": "2016-11-07", "close": 4.65, "volume": 48361.0}, {"date": "2016-11-08", "close": 4.55, "volume": 52076.0}, {"date": "2016-11-09", "close": 4.75, "volume": 138965.0}, {"date": "2016-11-10", "close": 4.8, "volume": 115732.0}, {"date": "2016-11-11", "close": 5.15, "volume": 203377.0}, {"date": "2016-11-14", "close": 4.95, "volume": 129233.0}, {"date": "2016-11-15", "close": 4.8, "volume": 119441.0}, {"date": "2016-11-16", "close": 5.0, "volume": 81375.0}, {"date": "2016-11-17", "close": 4.9, "volume": 64498.0}, {"date": "2016-11-18", "close": 5.0, "volume": 184791.0}, {"date": "2016-11-21", "close": 5.0, "volume": 65040.0}, {"date": "2016-11-22", "close": 5.1, "volume": 123602.0}, {"date": "2016-11-23", "close": 5.0, "volume": 69064.0}, {"date": "2016-11-25", "close": 5.0, "volume": 18655.0}, {"date": "2016-11-28", "close": 4.8, "volume": 52138.0}, {"date": "2016-11-29", "close": 4.75, "volume": 60052.0}, {"date": "2016-11-30", "close": 4.75, "volume": 74858.0}, {"date": "2016-12-01", "close": 4.65, "volume": 66085.0}, {"date": "2016-12-02", "close": 4.45, "volume": 121973.0}, {"date": "2016-12-05", "close": 4.6, "volume": 113365.0}, {"date": "2016-12-06", "close": 4.8, "volume": 73169.0}, {"date": "2016-12-07", "close": 4.85, "volume": 69398.0}, {"date": "2016-12-08", "close": 5.05, "volume": 103998.0}, {"date": "2016-12-09", "close": 4.95, "volume": 89517.0}, {"date": "2016-12-12", "close": 4.75, "volume": 72798.0}, {"date": "2016-12-13", "close": 4.9, "volume": 50173.0}, {"date": "2016-12-14", "close": 4.75, "volume": 44699.0}, {"date": "2016-12-15", "close": 4.8, "volume": 94521.0}, {"date": "2016-12-16", "close": 4.8, "volume": 204620.0}, {"date": "2016-12-19", "close": 4.9, "volume": 92898.0}, {"date": "2016-12-20", "close": 4.8, "volume": 69164.0}, {"date": "2016-12-21", "close": 4.75, "volume": 55256.0}, {"date": "2016-12-22", "close": 4.7, "volume": 40351.0}, {"date": "2016-12-23", "close": 4.85, "volume": 25377.0}, {"date": "2016-12-27", "close": 4.7, "volume": 93461.0}, {"date": "2016-12-28", "close": 4.7, "volume": 90012.0}, {"date": "2016-12-29", "close": 4.65, "volume": 47062.0}, {"date": "2016-12-30", "close": 4.6, "volume": 61659.0}, {"date": "2017-01-03", "close": 4.5, "volume": 112349.0}, {"date": "2017-01-04", "close": 4.75, "volume": 188492.0}, {"date": "2017-01-05", "close": 4.6, "volume": 204184.0}, {"date": "2017-01-06", "close": 4.75, "volume": 271395.0}, {"date": "2017-01-09", "close": 4.95, "volume": 250680.0}, {"date": "2017-01-10", "close": 5.05, "volume": 151028.0}, {"date": "2017-01-11", "close": 4.95, "volume": 71330.0}, {"date": "2017-01-12", "close": 4.85, "volume": 82037.0}, {"date": "2017-01-13", "close": 4.9, "volume": 84866.0}, {"date": "2017-01-17", "close": 4.75, "volume": 107936.0}, {"date": "2017-01-18", "close": 4.8, "volume": 96977.0}, {"date": "2017-01-19", "close": 4.85, "volume": 58343.0}, {"date": "2017-01-20", "close": 4.9, "volume": 85955.0}, {"date": "2017-01-23", "close": 4.95, "volume": 109519.0}, {"date": "2017-01-24", "close": 5.25, "volume": 190699.0}, {"date": "2017-01-25", "close": 5.05, "volume": 110259.0}, {"date": "2017-01-26", "close": 4.95, "volume": 127080.0}, {"date": "2017-01-27", "close": 4.85, "volume": 98884.0}, {"date": "2017-01-30", "close": 4.7, "volume": 133430.0}, {"date": "2017-01-31", "close": 4.75, "volume": 126075.0}, {"date": "2017-02-01", "close": 4.65, "volume": 194887.0}, {"date": "2017-02-02", "close": 4.65, "volume": 191821.0}, {"date": "2017-02-03", "close": 4.6, "volume": 109981.0}, {"date": "2017-02-06", "close": 4.55, "volume": 176410.0}, {"date": "2017-02-07", "close": 4.45, "volume": 95852.0}, {"date": "2017-02-08", "close": 4.35, "volume": 138434.0}, {"date": "2017-02-09", "close": 4.4, "volume": 93833.0}, {"date": "2017-02-10", "close": 4.35, "volume": 585566.0}, {"date": "2017-02-13", "close": 4.35, "volume": 86817.0}, {"date": "2017-02-14", "close": 4.35, "volume": 101948.0}, {"date": "2017-02-15", "close": 4.3, "volume": 182465.0}, {"date": "2017-02-16", "close": 4.25, "volume": 91268.0}, {"date": "2017-02-17", "close": 4.15, "volume": 149338.0}, {"date": "2017-02-21", "close": 4.05, "volume": 81009.0}, {"date": "2017-02-22", "close": 3.9, "volume": 125167.0}, {"date": "2017-02-23", "close": 3.85, "volume": 121454.0}, {"date": "2017-02-24", "close": 4.1, "volume": 120827.0}, {"date": "2017-02-27", "close": 4.4, "volume": 158906.0}, {"date": "2017-02-28", "close": 4.1, "volume": 92318.0}, {"date": "2017-03-01", "close": 4.25, "volume": 62410.0}, {"date": "2017-03-02", "close": 4.2, "volume": 45199.0}, {"date": "2017-03-03", "close": 4.15, "volume": 51750.0}, {"date": "2017-03-06", "close": 4.1, "volume": 144571.0}, {"date": "2017-03-07", "close": 4.15, "volume": 103668.0}, {"date": "2017-03-08", "close": 4.2, "volume": 110130.0}, {"date": "2017-03-09", "close": 4.6, "volume": 90367.0}, {"date": "2017-03-10", "close": 4.45, "volume": 138829.0}, {"date": "2017-03-13", "close": 4.55, "volume": 89891.0}, {"date": "2017-03-14", "close": 4.55, "volume": 110532.0}, {"date": "2017-03-15", "close": 4.55, "volume": 116993.0}, {"date": "2017-03-16", "close": 4.6, "volume": 122971.0}, {"date": "2017-03-17", "close": 4.55, "volume": 215887.0}, {"date": "2017-03-20", "close": 4.7, "volume": 113806.0}, {"date": "2017-03-21", "close": 4.6, "volume": 82127.0}, {"date": "2017-03-22", "close": 4.4, "volume": 111706.0}, {"date": "2017-03-23", "close": 4.5, "volume": 50236.0}, {"date": "2017-03-24", "close": 4.6, "volume": 145447.0}, {"date": "2017-03-27", "close": 4.85, "volume": 108182.0}, {"date": "2017-03-28", "close": 4.8, "volume": 85750.0}, {"date": "2017-03-29", "close": 4.75, "volume": 50755.0}, {"date": "2017-03-30", "close": 4.7, "volume": 75163.0}, {"date": "2017-03-31", "close": 4.8, "volume": 116338.0}, {"date": "2017-04-03", "close": 4.75, "volume": 186142.0}, {"date": "2017-04-04", "close": 4.7, "volume": 86556.0}, {"date": "2017-04-05", "close": 4.65, "volume": 116992.0}, {"date": "2017-04-06", "close": 4.55, "volume": 84655.0}, {"date": "2017-04-07", "close": 4.5, "volume": 2108188.0}, {"date": "2017-04-10", "close": 4.3, "volume": 331978.0}, {"date": "2017-04-11", "close": 4.4, "volume": 244633.0}, {"date": "2017-04-12", "close": 4.35, "volume": 223882.0}, {"date": "2017-04-13", "close": 4.3, "volume": 227360.0}, {"date": "2017-04-17", "close": 4.25, "volume": 113504.0}, {"date": "2017-04-18", "close": 4.35, "volume": 85202.0}, {"date": "2017-04-19", "close": 4.35, "volume": 141319.0}, {"date": "2017-04-20", "close": 4.35, "volume": 74852.0}, {"date": "2017-04-21", "close": 4.25, "volume": 164278.0}, {"date": "2017-04-24", "close": 4.35, "volume": 160250.0}, {"date": "2017-04-25", "close": 4.35, "volume": 143768.0}, {"date": "2017-04-26", "close": 4.6, "volume": 136576.0}, {"date": "2017-04-27", "close": 4.5, "volume": 95024.0}, {"date": "2017-04-28", "close": 4.4, "volume": 560508.0}, {"date": "2017-05-01", "close": 4.6, "volume": 123240.0}, {"date": "2017-05-02", "close": 4.55, "volume": 140190.0}, {"date": "2017-05-03", "close": 4.55, "volume": 123567.0}, {"date": "2017-05-04", "close": 4.45, "volume": 75299.0}, {"date": "2017-05-05", "close": 4.5, "volume": 113942.0}, {"date": "2017-05-08", "close": 4.65, "volume": 121632.0}, {"date": "2017-05-09", "close": 4.65, "volume": 68892.0}, {"date": "2017-05-10", "close": 4.7, "volume": 127202.0}, {"date": "2017-05-11", "close": 4.75, "volume": 95984.0}, {"date": "2017-05-12", "close": 4.65, "volume": 64402.0}, {"date": "2017-05-15", "close": 4.55, "volume": 85735.0}, {"date": "2017-05-16", "close": 4.6, "volume": 53303.0}, {"date": "2017-05-17", "close": 4.65, "volume": 80756.0}, {"date": "2017-05-18", "close": 4.7, "volume": 70030.0}, {"date": "2017-05-19", "close": 4.35, "volume": 128652.0}, {"date": "2017-05-22", "close": 4.6, "volume": 58461.0}, {"date": "2017-05-23", "close": 4.55, "volume": 31496.0}, {"date": "2017-05-24", "close": 4.4, "volume": 57410.0}, {"date": "2017-05-25", "close": 4.4, "volume": 52927.0}, {"date": "2017-05-26", "close": 4.3, "volume": 36167.0}, {"date": "2017-05-30", "close": 4.3, "volume": 39506.0}, {"date": "2017-05-31", "close": 4.0, "volume": 587818.0}, {"date": "2017-06-01", "close": 4.0, "volume": 820574.0}, {"date": "2017-06-02", "close": 4.45, "volume": 344408.0}, {"date": "2017-06-05", "close": 4.45, "volume": 69107.0}, {"date": "2017-06-06", "close": 4.55, "volume": 147512.0}, {"date": "2017-06-07", "close": 4.55, "volume": 80226.0}, {"date": "2017-06-08", "close": 4.55, "volume": 60043.0}, {"date": "2017-06-09", "close": 4.65, "volume": 114811.0}, {"date": "2017-06-12", "close": 4.75, "volume": 92721.0}, {"date": "2017-06-13", "close": 4.75, "volume": 63190.0}, {"date": "2017-06-14", "close": 4.75, "volume": 61090.0}, {"date": "2017-06-15", "close": 4.8, "volume": 90862.0}, {"date": "2017-06-16", "close": 4.8, "volume": 391472.0}, {"date": "2017-06-19", "close": 4.85, "volume": 339976.0}, {"date": "2017-06-20", "close": 4.9, "volume": 140795.0}, {"date": "2017-06-21", "close": 4.9, "volume": 102231.0}, {"date": "2017-06-22", "close": 5.0, "volume": 135533.0}, {"date": "2017-06-23", "close": 5.2, "volume": 509862.0}, {"date": "2017-06-26", "close": 5.2, "volume": 372682.0}, {"date": "2017-06-27", "close": 5.05, "volume": 87750.0}, {"date": "2017-06-28", "close": 5.2, "volume": 139565.0}, {"date": "2017-06-29", "close": 5.25, "volume": 139932.0}, {"date": "2017-06-30", "close": 5.45, "volume": 150806.0}, {"date": "2017-07-03", "close": 5.45, "volume": 46029.0}, {"date": "2017-07-05", "close": 5.3, "volume": 104100.0}, {"date": "2017-07-06", "close": 5.25, "volume": 54612.0}, {"date": "2017-07-07", "close": 5.4, "volume": 48543.0}, {"date": "2017-07-10", "close": 5.25, "volume": 57039.0}, {"date": "2017-07-11", "close": 5.3, "volume": 174565.0}, {"date": "2017-07-12", "close": 5.45, "volume": 101114.0}, {"date": "2017-07-13", "close": 5.45, "volume": 209741.0}, {"date": "2017-07-14", "close": 5.55, "volume": 64114.0}, {"date": "2017-07-17", "close": 5.65, "volume": 128476.0}, {"date": "2017-07-18", "close": 5.55, "volume": 285811.0}, {"date": "2017-07-19", "close": 5.55, "volume": 55547.0}, {"date": "2017-07-20", "close": 5.6, "volume": 181149.0}, {"date": "2017-07-21", "close": 5.65, "volume": 335104.0}, {"date": "2017-07-24", "close": 5.55, "volume": 72601.0}, {"date": "2017-07-25", "close": 5.65, "volume": 109540.0}, {"date": "2017-07-26", "close": 5.5, "volume": 70929.0}, {"date": "2017-07-27", "close": 5.55, "volume": 66740.0}, {"date": "2017-07-28", "close": 5.45, "volume": 73156.0}, {"date": "2017-07-31", "close": 5.4, "volume": 51806.0}, {"date": "2017-08-01", "close": 5.35, "volume": 57037.0}, {"date": "2017-08-02", "close": 5.1, "volume": 69053.0}, {"date": "2017-08-03", "close": 4.9, "volume": 58941.0}, {"date": "2017-08-04", "close": 5.1, "volume": 103554.0}, {"date": "2017-08-07", "close": 5.15, "volume": 82486.0}, {"date": "2017-08-08", "close": 5.05, "volume": 33580.0}, {"date": "2017-08-09", "close": 5.1, "volume": 68958.0}, {"date": "2017-08-10", "close": 5.35, "volume": 143616.0}, {"date": "2017-08-11", "close": 5.25, "volume": 198309.0}, {"date": "2017-08-14", "close": 5.3, "volume": 92989.0}, {"date": "2017-08-15", "close": 5.25, "volume": 85668.0}, {"date": "2017-08-16", "close": 5.3, "volume": 74606.0}, {"date": "2017-08-17", "close": 5.3, "volume": 83512.0}, {"date": "2017-08-18", "close": 5.45, "volume": 111510.0}, {"date": "2017-08-21", "close": 5.25, "volume": 117045.0}, {"date": "2017-08-22", "close": 5.3, "volume": 156370.0}, {"date": "2017-08-23", "close": 5.25, "volume": 72809.0}, {"date": "2017-08-24", "close": 5.3, "volume": 115240.0}, {"date": "2017-08-25", "close": 5.3, "volume": 78788.0}, {"date": "2017-08-28", "close": 5.4, "volume": 99155.0}, {"date": "2017-08-29", "close": 5.65, "volume": 102872.0}, {"date": "2017-08-30", "close": 5.65, "volume": 126994.0}, {"date": "2017-08-31", "close": 5.55, "volume": 121213.0}, {"date": "2017-09-01", "close": 5.55, "volume": 58503.0}, {"date": "2017-09-05", "close": 5.5, "volume": 73654.0}, {"date": "2017-09-06", "close": 5.6, "volume": 65658.0}, {"date": "2017-09-07", "close": 5.6, "volume": 93078.0}, {"date": "2017-09-08", "close": 5.6, "volume": 95203.0}, {"date": "2017-09-11", "close": 5.8, "volume": 109895.0}, {"date": "2017-09-12", "close": 5.8, "volume": 33515.0}, {"date": "2017-09-13", "close": 5.85, "volume": 112930.0}, {"date": "2017-09-14", "close": 5.8, "volume": 1124639.0}, {"date": "2017-09-15", "close": 5.9, "volume": 535972.0}, {"date": "2017-09-18", "close": 5.85, "volume": 1189482.0}, {"date": "2017-09-19", "close": 5.75, "volume": 164841.0}, {"date": "2017-09-20", "close": 5.8, "volume": 152475.0}, {"date": "2017-09-21", "close": 5.75, "volume": 96242.0}, {"date": "2017-09-22", "close": 5.85, "volume": 122334.0}, {"date": "2017-09-25", "close": 5.85, "volume": 98417.0}, {"date": "2017-09-26", "close": 5.95, "volume": 202681.0}, {"date": "2017-09-27", "close": 6.6, "volume": 301282.0}, {"date": "2017-09-28", "close": 6.6, "volume": 167522.0}, {"date": "2017-09-29", "close": 6.65, "volume": 179255.0}, {"date": "2017-10-02", "close": 6.85, "volume": 221377.0}, {"date": "2017-10-03", "close": 6.85, "volume": 279192.0}, {"date": "2017-10-04", "close": 6.9, "volume": 149048.0}, {"date": "2017-10-05", "close": 6.95, "volume": 134730.0}, {"date": "2017-10-06", "close": 6.85, "volume": 127695.0}, {"date": "2017-10-09", "close": 6.65, "volume": 91743.0}, {"date": "2017-10-10", "close": 6.75, "volume": 112855.0}, {"date": "2017-10-11", "close": 6.7, "volume": 123811.0}, {"date": "2017-10-12", "close": 7.85, "volume": 613903.0}, {"date": "2017-10-13", "close": 7.5, "volume": 394529.0}, {"date": "2017-10-16", "close": 7.65, "volume": 303845.0}, {"date": "2017-10-17", "close": 7.35, "volume": 163034.0}, {"date": "2017-10-18", "close": 7.3, "volume": 84879.0}, {"date": "2017-10-19", "close": 7.275, "volume": 127153.0}, {"date": "2017-10-20", "close": 7.3, "volume": 122658.0}, {"date": "2017-10-23", "close": 7.05, "volume": 151548.0}, {"date": "2017-10-24", "close": 6.85, "volume": 144515.0}, {"date": "2017-10-25", "close": 6.85, "volume": 162387.0}, {"date": "2017-10-26", "close": 6.75, "volume": 176845.0}, {"date": "2017-10-27", "close": 6.6, "volume": 219624.0}, {"date": "2017-10-30", "close": 6.3, "volume": 336302.0}, {"date": "2017-10-31", "close": 6.15, "volume": 875016.0}, {"date": "2017-11-01", "close": 6.15, "volume": 322815.0}, {"date": "2017-11-02", "close": 6.25, "volume": 276536.0}, {"date": "2017-11-03", "close": 6.35, "volume": 253953.0}, {"date": "2017-11-06", "close": 6.55, "volume": 300567.0}, {"date": "2017-11-07", "close": 6.5, "volume": 191688.0}, {"date": "2017-11-08", "close": 6.45, "volume": 219101.0}, {"date": "2017-11-09", "close": 6.35, "volume": 218244.0}, {"date": "2017-11-10", "close": 6.25, "volume": 205763.0}, {"date": "2017-11-13", "close": 6.05, "volume": 154851.0}, {"date": "2017-11-14", "close": 5.9, "volume": 234782.0}, {"date": "2017-11-15", "close": 5.85, "volume": 238716.0}, {"date": "2017-11-16", "close": 5.9, "volume": 220065.0}, {"date": "2017-11-17", "close": 5.85, "volume": 206712.0}, {"date": "2017-11-20", "close": 5.85, "volume": 194808.0}, {"date": "2017-11-21", "close": 6.15, "volume": 221756.0}, {"date": "2017-11-22", "close": 6.05, "volume": 152701.0}, {"date": "2017-11-24", "close": 6.25, "volume": 82138.0}, {"date": "2017-11-27", "close": 6.15, "volume": 332438.0}, {"date": "2017-11-28", "close": 6.45, "volume": 133663.0}, {"date": "2017-11-29", "close": 6.6, "volume": 113966.0}, {"date": "2017-11-30", "close": 6.9, "volume": 212003.0}, {"date": "2017-12-01", "close": 6.925, "volume": 252679.0}, {"date": "2017-12-04", "close": 6.95, "volume": 251048.0}, {"date": "2017-12-05", "close": 6.6, "volume": 146010.0}, {"date": "2017-12-06", "close": 6.6, "volume": 175117.0}, {"date": "2017-12-07", "close": 6.85, "volume": 234403.0}, {"date": "2017-12-08", "close": 6.85, "volume": 149021.0}, {"date": "2017-12-11", "close": 7.2, "volume": 410767.0}, {"date": "2017-12-12", "close": 7.7, "volume": 612172.0}, {"date": "2017-12-13", "close": 7.65, "volume": 245975.0}, {"date": "2017-12-14", "close": 7.55, "volume": 355646.0}, {"date": "2017-12-15", "close": 7.7, "volume": 300009.0}, {"date": "2017-12-18", "close": 7.85, "volume": 246496.0}, {"date": "2017-12-19", "close": 8.1, "volume": 320659.0}, {"date": "2017-12-20", "close": 8.15, "volume": 241224.0}, {"date": "2017-12-21", "close": 7.95, "volume": 287525.0}, {"date": "2017-12-22", "close": 7.9, "volume": 140431.0}, {"date": "2017-12-26", "close": 8.35, "volume": 219851.0}, {"date": "2017-12-27", "close": 8.3, "volume": 202129.0}, {"date": "2017-12-28", "close": 8.4, "volume": 176880.0}, {"date": "2017-12-29", "close": 8.35, "volume": 472071.0}, {"date": "2018-01-02", "close": 8.15, "volume": 225693.0}, {"date": "2018-01-03", "close": 8.05, "volume": 327630.0}, {"date": "2018-01-04", "close": 8.0, "volume": 270382.0}, {"date": "2018-01-05", "close": 8.0, "volume": 187040.0}, {"date": "2018-01-08", "close": 8.45, "volume": 497441.0}, {"date": "2018-01-09", "close": 8.8, "volume": 416967.0}, {"date": "2018-01-10", "close": 9.05, "volume": 429421.0}, {"date": "2018-01-11", "close": 9.05, "volume": 457624.0}, {"date": "2018-01-12", "close": 9.0, "volume": 256784.0}, {"date": "2018-01-16", "close": 8.5, "volume": 172445.0}, {"date": "2018-01-17", "close": 8.6, "volume": 193732.0}, {"date": "2018-01-18", "close": 8.5, "volume": 148670.0}, {"date": "2018-01-19", "close": 8.6, "volume": 421921.0}, {"date": "2018-01-22", "close": 8.35, "volume": 139612.0}, {"date": "2018-01-23", "close": 8.425, "volume": 176075.0}, {"date": "2018-01-24", "close": 8.55, "volume": 171476.0}, {"date": "2018-01-25", "close": 8.6, "volume": 154771.0}, {"date": "2018-01-26", "close": 8.75, "volume": 107018.0}, {"date": "2018-01-29", "close": 9.0, "volume": 375518.0}, {"date": "2018-01-30", "close": 8.95, "volume": 380113.0}, {"date": "2018-01-31", "close": 8.6, "volume": 189082.0}, {"date": "2018-02-01", "close": 8.55, "volume": 152908.0}, {"date": "2018-02-02", "close": 8.25, "volume": 230160.0}, {"date": "2018-02-05", "close": 8.35, "volume": 241540.0}, {"date": "2018-02-06", "close": 8.325, "volume": 311729.0}, {"date": "2018-02-07", "close": 8.25, "volume": 217876.0}, {"date": "2018-02-08", "close": 8.1, "volume": 173688.0}, {"date": "2018-02-09", "close": 8.5, "volume": 376192.0}, {"date": "2018-02-12", "close": 8.3, "volume": 187270.0}, {"date": "2018-02-13", "close": 8.4, "volume": 172451.0}, {"date": "2018-02-14", "close": 8.65, "volume": 230500.0}, {"date": "2018-02-15", "close": 8.8, "volume": 96723.0}, {"date": "2018-02-16", "close": 9.35, "volume": 290616.0}, {"date": "2018-02-20", "close": 8.95, "volume": 270197.0}, {"date": "2018-02-21", "close": 9.05, "volume": 163553.0}, {"date": "2018-02-22", "close": 8.975, "volume": 188166.0}, {"date": "2018-02-23", "close": 9.1, "volume": 119126.0}, {"date": "2018-02-26", "close": 9.15, "volume": 94034.0}, {"date": "2018-02-27", "close": 9.35, "volume": 238156.0}, {"date": "2018-02-28", "close": 9.55, "volume": 617263.0}, {"date": "2018-03-01", "close": 9.55, "volume": 445058.0}, {"date": "2018-03-02", "close": 10.4, "volume": 481860.0}, {"date": "2018-03-05", "close": 10.9, "volume": 484505.0}, {"date": "2018-03-06", "close": 11.05, "volume": 466083.0}, {"date": "2018-03-07", "close": 10.75, "volume": 313839.0}, {"date": "2018-03-08", "close": 10.65, "volume": 270686.0}, {"date": "2018-03-09", "close": 11.1, "volume": 779029.0}, {"date": "2018-03-12", "close": 12.8, "volume": 1507368.0}, {"date": "2018-03-13", "close": 12.75, "volume": 1450576.0}, {"date": "2018-03-14", "close": 11.45, "volume": 707600.0}, {"date": "2018-03-15", "close": 12.1, "volume": 554025.0}, {"date": "2018-03-16", "close": 11.5, "volume": 565565.0}, {"date": "2018-03-19", "close": 12.0, "volume": 513212.0}, {"date": "2018-03-20", "close": 12.1, "volume": 419047.0}, {"date": "2018-03-21", "close": 12.1, "volume": 263875.0}, {"date": "2018-03-22", "close": 11.55, "volume": 277102.0}, {"date": "2018-03-23", "close": 11.0, "volume": 307254.0}, {"date": "2018-03-26", "close": 11.5, "volume": 293450.0}, {"date": "2018-03-27", "close": 10.95, "volume": 266928.0}, {"date": "2018-03-28", "close": 10.95, "volume": 216121.0}, {"date": "2018-03-29", "close": 11.0, "volume": 341926.0}, {"date": "2018-04-02", "close": 10.35, "volume": 277602.0}, {"date": "2018-04-03", "close": 10.6, "volume": 227687.0}, {"date": "2018-04-04", "close": 10.8, "volume": 262135.0}, {"date": "2018-04-05", "close": 10.7, "volume": 258307.0}, {"date": "2018-04-06", "close": 10.4, "volume": 2866513.0}, {"date": "2018-04-09", "close": 10.875, "volume": 563670.0}, {"date": "2018-04-10", "close": 11.65, "volume": 675695.0}, {"date": "2018-04-11", "close": 11.25, "volume": 400066.0}, {"date": "2018-04-12", "close": 11.45, "volume": 213323.0}, {"date": "2018-04-13", "close": 11.4, "volume": 206680.0}, {"date": "2018-04-16", "close": 11.1, "volume": 267138.0}, {"date": "2018-04-17", "close": 11.35, "volume": 254648.0}, {"date": "2018-04-18", "close": 11.35, "volume": 319210.0}, {"date": "2018-04-19", "close": 11.1, "volume": 285429.0}, {"date": "2018-04-20", "close": 11.1, "volume": 256711.0}, {"date": "2018-04-23", "close": 11.25, "volume": 314526.0}, {"date": "2018-04-24", "close": 11.7, "volume": 447953.0}, {"date": "2018-04-25", "close": 11.2, "volume": 276158.0}, {"date": "2018-04-26", "close": 11.3, "volume": 189618.0}, {"date": "2018-04-27", "close": 11.05, "volume": 246263.0}, {"date": "2018-04-30", "close": 11.25, "volume": 256150.0}, {"date": "2018-05-01", "close": 11.3, "volume": 187316.0}, {"date": "2018-05-02", "close": 11.55, "volume": 229832.0}, {"date": "2018-05-03", "close": 11.55, "volume": 152781.0}, {"date": "2018-05-04", "close": 11.85, "volume": 243438.0}, {"date": "2018-05-07", "close": 12.2, "volume": 211262.0}, {"date": "2018-05-08", "close": 11.8, "volume": 267690.0}, {"date": "2018-05-09", "close": 11.6, "volume": 270862.0}, {"date": "2018-05-10", "close": 11.65, "volume": 203386.0}, {"date": "2018-05-11", "close": 12.65, "volume": 637342.0}, {"date": "2018-05-14", "close": 13.1, "volume": 483390.0}, {"date": "2018-05-15", "close": 13.25, "volume": 707097.0}, {"date": "2018-05-16", "close": 13.95, "volume": 629497.0}, {"date": "2018-05-17", "close": 13.25, "volume": 325902.0}, {"date": "2018-05-18", "close": 13.5, "volume": 265465.0}, {"date": "2018-05-21", "close": 14.1, "volume": 698858.0}, {"date": "2018-05-22", "close": 14.0, "volume": 385384.0}, {"date": "2018-05-23", "close": 14.1, "volume": 181865.0}, {"date": "2018-05-24", "close": 14.1, "volume": 236349.0}, {"date": "2018-05-25", "close": 13.9, "volume": 276272.0}, {"date": "2018-05-29", "close": 14.2, "volume": 229307.0}, {"date": "2018-05-30", "close": 14.5, "volume": 302668.0}, {"date": "2018-05-31", "close": 15.0, "volume": 690380.0}, {"date": "2018-06-01", "close": 15.05, "volume": 487341.0}, {"date": "2018-06-04", "close": 15.0, "volume": 325806.0}, {"date": "2018-06-05", "close": 14.7, "volume": 349559.0}, {"date": "2018-06-06", "close": 15.05, "volume": 412079.0}, {"date": "2018-06-07", "close": 15.5, "volume": 441036.0}, {"date": "2018-06-08", "close": 14.6, "volume": 457475.0}, {"date": "2018-06-11", "close": 14.35, "volume": 420248.0}, {"date": "2018-06-12", "close": 14.35, "volume": 247639.0}, {"date": "2018-06-13", "close": 14.8, "volume": 282586.0}, {"date": "2018-06-14", "close": 14.95, "volume": 323526.0}, {"date": "2018-06-15", "close": 15.3, "volume": 367316.0}, {"date": "2018-06-18", "close": 15.45, "volume": 246962.0}, {"date": "2018-06-19", "close": 15.7, "volume": 459219.0}, {"date": "2018-06-20", "close": 16.45, "volume": 648584.0}, {"date": "2018-06-21", "close": 15.8, "volume": 493385.0}, {"date": "2018-06-22", "close": 15.85, "volume": 1788032.0}, {"date": "2018-06-25", "close": 14.45, "volume": 550664.0}, {"date": "2018-06-26", "close": 14.35, "volume": 453386.0}, {"date": "2018-06-27", "close": 13.9, "volume": 321550.0}, {"date": "2018-06-28", "close": 14.4, "volume": 495561.0}, {"date": "2018-06-29", "close": 14.4, "volume": 307864.0}, {"date": "2018-07-02", "close": 15.0, "volume": 238318.0}, {"date": "2018-07-03", "close": 14.65, "volume": 146891.0}, {"date": "2018-07-05", "close": 15.25, "volume": 278717.0}, {"date": "2018-07-06", "close": 15.5, "volume": 189935.0}, {"date": "2018-07-09", "close": 15.7, "volume": 284776.0}, {"date": "2018-07-10", "close": 15.45, "volume": 364176.0}, {"date": "2018-07-11", "close": 15.4, "volume": 231232.0}, {"date": "2018-07-12", "close": 15.5, "volume": 216340.0}, {"date": "2018-07-13", "close": 15.75, "volume": 252601.0}, {"date": "2018-07-16", "close": 15.2, "volume": 359040.0}, {"date": "2018-07-17", "close": 15.7, "volume": 303653.0}, {"date": "2018-07-18", "close": 15.75, "volume": 405269.0}, {"date": "2018-07-19", "close": 15.75, "volume": 298148.0}, {"date": "2018-07-20", "close": 15.9, "volume": 299356.0}, {"date": "2018-07-23", "close": 15.65, "volume": 173457.0}, {"date": "2018-07-24", "close": 15.15, "volume": 247966.0}, {"date": "2018-07-25", "close": 15.15, "volume": 182642.0}, {"date": "2018-07-26", "close": 14.85, "volume": 230162.0}, {"date": "2018-07-27", "close": 13.7, "volume": 410107.0}, {"date": "2018-07-30", "close": 13.4, "volume": 245105.0}, {"date": "2018-07-31", "close": 14.4, "volume": 409038.0}, {"date": "2018-08-01", "close": 14.4, "volume": 189773.0}, {"date": "2018-08-02", "close": 14.5, "volume": 239920.0}, {"date": "2018-08-03", "close": 13.75, "volume": 312331.0}, {"date": "2018-08-06", "close": 14.05, "volume": 256173.0}, {"date": "2018-08-07", "close": 13.9, "volume": 103735.0}, {"date": "2018-08-08", "close": 13.35, "volume": 361844.0}, {"date": "2018-08-09", "close": 14.45, "volume": 403415.0}, {"date": "2018-08-10", "close": 15.0, "volume": 405634.0}, {"date": "2018-08-13", "close": 15.35, "volume": 380783.0}, {"date": "2018-08-14", "close": 15.05, "volume": 280085.0}, {"date": "2018-08-15", "close": 14.45, "volume": 184210.0}, {"date": "2018-08-16", "close": 14.6, "volume": 173571.0}, {"date": "2018-08-17", "close": 15.05, "volume": 285554.0}, {"date": "2018-08-20", "close": 15.45, "volume": 293468.0}, {"date": "2018-08-21", "close": 15.2, "volume": 526156.0}, {"date": "2018-08-22", "close": 16.0, "volume": 423511.0}, {"date": "2018-08-23", "close": 15.85, "volume": 228133.0}, {"date": "2018-08-24", "close": 16.3, "volume": 331435.0}, {"date": "2018-08-27", "close": 17.25, "volume": 666035.0}, {"date": "2018-08-28", "close": 17.25, "volume": 519255.0}, {"date": "2018-08-29", "close": 16.725, "volume": 340491.0}, {"date": "2018-08-30", "close": 17.2, "volume": 425079.0}, {"date": "2018-08-31", "close": 17.2, "volume": 323714.0}, {"date": "2018-09-04", "close": 17.25, "volume": 267199.0}, {"date": "2018-09-05", "close": 17.65, "volume": 444023.0}, {"date": "2018-09-06", "close": 17.85, "volume": 311033.0}, {"date": "2018-09-07", "close": 18.35, "volume": 323936.0}, {"date": "2018-09-10", "close": 18.7, "volume": 316724.0}, {"date": "2018-09-11", "close": 18.7, "volume": 236111.0}, {"date": "2018-09-12", "close": 18.65, "volume": 374312.0}, {"date": "2018-09-13", "close": 18.85, "volume": 260118.0}, {"date": "2018-09-14", "close": 18.5, "volume": 346074.0}, {"date": "2018-09-17", "close": 18.3, "volume": 403838.0}, {"date": "2018-09-18", "close": 18.25, "volume": 383334.0}, {"date": "2018-09-19", "close": 17.95, "volume": 358996.0}, {"date": "2018-09-20", "close": 18.3, "volume": 276431.0}, {"date": "2018-09-21", "close": 18.0, "volume": 739733.0}, {"date": "2018-09-24", "close": 18.5, "volume": 490868.0}, {"date": "2018-09-25", "close": 19.1, "volume": 264087.0}, {"date": "2018-09-26", "close": 19.05, "volume": 594076.0}, {"date": "2018-09-27", "close": 17.35, "volume": 663738.0}, {"date": "2018-09-28", "close": 17.15, "volume": 776661.0}, {"date": "2018-10-01", "close": 17.09, "volume": 780703.0}, {"date": "2018-10-02", "close": 16.82, "volume": 1025119.0}, {"date": "2018-10-03", "close": 17.54, "volume": 448096.0}, {"date": "2018-10-04", "close": 17.43, "volume": 562396.0}, {"date": "2018-10-05", "close": 17.47, "volume": 491621.0}, {"date": "2018-10-08", "close": 16.51, "volume": 673134.0}, {"date": "2018-10-09", "close": 17.15, "volume": 426022.0}, {"date": "2018-10-10", "close": 16.28, "volume": 588731.0}, {"date": "2018-10-11", "close": 15.41, "volume": 476290.0}, {"date": "2018-10-12", "close": 15.33, "volume": 540421.0}, {"date": "2018-10-15", "close": 15.11, "volume": 419049.0}, {"date": "2018-10-16", "close": 15.74, "volume": 262102.0}, {"date": "2018-10-17", "close": 15.99, "volume": 256216.0}, {"date": "2018-10-18", "close": 15.82, "volume": 300128.0}, {"date": "2018-10-19", "close": 15.32, "volume": 187999.0}, {"date": "2018-10-22", "close": 15.27, "volume": 339382.0}, {"date": "2018-10-23", "close": 15.07, "volume": 240762.0}, {"date": "2018-10-24", "close": 14.06, "volume": 277341.0}, {"date": "2018-10-25", "close": 14.58, "volume": 266920.0}, {"date": "2018-10-26", "close": 14.52, "volume": 331754.0}, {"date": "2018-10-29", "close": 14.57, "volume": 324284.0}, {"date": "2018-10-30", "close": 15.24, "volume": 196670.0}, {"date": "2018-10-31", "close": 15.57, "volume": 259267.0}, {"date": "2018-11-01", "close": 16.02, "volume": 218157.0}, {"date": "2018-11-02", "close": 16.09, "volume": 333125.0}, {"date": "2018-11-05", "close": 15.95, "volume": 298286.0}, {"date": "2018-11-06", "close": 15.92, "volume": 225296.0}, {"date": "2018-11-07", "close": 16.93, "volume": 277501.0}, {"date": "2018-11-08", "close": 16.72, "volume": 372840.0}, {"date": "2018-11-09", "close": 15.71, "volume": 341487.0}, {"date": "2018-11-12", "close": 15.2, "volume": 320441.0}, {"date": "2018-11-13", "close": 15.41, "volume": 319352.0}, {"date": "2018-11-14", "close": 15.71, "volume": 244102.0}, {"date": "2018-11-15", "close": 16.2, "volume": 229689.0}, {"date": "2018-11-16", "close": 16.9, "volume": 316099.0}, {"date": "2018-11-19", "close": 16.55, "volume": 280400.0}, {"date": "2018-11-20", "close": 16.9, "volume": 371360.0}, {"date": "2018-11-21", "close": 17.42, "volume": 200587.0}, {"date": "2018-11-23", "close": 18.05, "volume": 195313.0}, {"date": "2018-11-26", "close": 18.71, "volume": 418068.0}, {"date": "2018-11-27", "close": 18.93, "volume": 332322.0}, {"date": "2018-11-28", "close": 20.29, "volume": 571366.0}, {"date": "2018-11-29", "close": 20.87, "volume": 590964.0}, {"date": "2018-11-30", "close": 21.92, "volume": 648013.0}, {"date": "2018-12-03", "close": 22.57, "volume": 494210.0}, {"date": "2018-12-04", "close": 21.9, "volume": 688135.0}, {"date": "2018-12-06", "close": 22.25, "volume": 455144.0}, {"date": "2018-12-07", "close": 21.21, "volume": 491045.0}, {"date": "2018-12-10", "close": 21.2, "volume": 556925.0}, {"date": "2018-12-11", "close": 20.51, "volume": 338543.0}, {"date": "2018-12-12", "close": 20.49, "volume": 605536.0}, {"date": "2018-12-13", "close": 19.86, "volume": 508450.0}, {"date": "2018-12-14", "close": 19.51, "volume": 502954.0}, {"date": "2018-12-17", "close": 18.98, "volume": 470709.0}, {"date": "2018-12-18", "close": 19.11, "volume": 429537.0}, {"date": "2018-12-19", "close": 19.03, "volume": 490808.0}, {"date": "2018-12-20", "close": 17.46, "volume": 562503.0}, {"date": "2018-12-21", "close": 15.93, "volume": 630956.0}, {"date": "2018-12-24", "close": 15.5, "volume": 475362.0}, {"date": "2018-12-26", "close": 16.05, "volume": 541159.0}, {"date": "2018-12-27", "close": 16.32, "volume": 505529.0}, {"date": "2018-12-28", "close": 16.54, "volume": 496324.0}, {"date": "2018-12-31", "close": 16.7, "volume": 492220.0}, {"date": "2019-01-02", "close": 16.11, "volume": 409998.0}, {"date": "2019-01-03", "close": 15.53, "volume": 438894.0}, {"date": "2019-01-04", "close": 16.04, "volume": 438869.0}, {"date": "2019-01-07", "close": 16.49, "volume": 390868.0}, {"date": "2019-01-08", "close": 16.81, "volume": 277877.0}, {"date": "2019-01-09", "close": 16.23, "volume": 273445.0}, {"date": "2019-01-10", "close": 16.2, "volume": 260212.0}, {"date": "2019-01-11", "close": 16.12, "volume": 245688.0}, {"date": "2019-01-14", "close": 15.63, "volume": 390929.0}, {"date": "2019-01-15", "close": 15.97, "volume": 342388.0}, {"date": "2019-01-16", "close": 16.4, "volume": 265086.0}, {"date": "2019-01-17", "close": 17.39, "volume": 485136.0}, {"date": "2019-01-18", "close": 17.0, "volume": 413790.0}, {"date": "2019-01-22", "close": 16.47, "volume": 240445.0}, {"date": "2019-01-23", "close": 16.77, "volume": 231593.0}, {"date": "2019-01-24", "close": 16.94, "volume": 236112.0}, {"date": "2019-01-25", "close": 17.19, "volume": 296739.0}, {"date": "2019-01-28", "close": 16.94, "volume": 183540.0}, {"date": "2019-01-29", "close": 16.99, "volume": 150264.0}, {"date": "2019-01-30", "close": 17.69, "volume": 329495.0}, {"date": "2019-01-31", "close": 18.82, "volume": 1075352.0}, {"date": "2019-02-01", "close": 19.37, "volume": 885020.0}, {"date": "2019-02-04", "close": 19.54, "volume": 622883.0}, {"date": "2019-02-05", "close": 20.73, "volume": 1667978.0}, {"date": "2019-02-06", "close": 21.52, "volume": 801326.0}, {"date": "2019-02-07", "close": 21.54, "volume": 581593.0}, {"date": "2019-02-08", "close": 21.52, "volume": 359942.0}, {"date": "2019-02-11", "close": 21.68, "volume": 819414.0}, {"date": "2019-02-12", "close": 22.15, "volume": 526792.0}, {"date": "2019-02-13", "close": 21.45, "volume": 750975.0}, {"date": "2019-02-14", "close": 21.79, "volume": 334503.0}, {"date": "2019-02-15", "close": 21.92, "volume": 469498.0}, {"date": "2019-02-19", "close": 21.8, "volume": 283286.0}, {"date": "2019-02-20", "close": 21.8, "volume": 214659.0}, {"date": "2019-02-21", "close": 21.97, "volume": 336865.0}, {"date": "2019-02-22", "close": 21.87, "volume": 427881.0}, {"date": "2019-02-25", "close": 22.08, "volume": 776186.0}, {"date": "2019-02-26", "close": 21.95, "volume": 606887.0}, {"date": "2019-02-27", "close": 21.73, "volume": 941556.0}, {"date": "2019-02-28", "close": 21.62, "volume": 526709.0}, {"date": "2019-03-01", "close": 20.91, "volume": 380717.0}, {"date": "2019-03-04", "close": 19.83, "volume": 731565.0}, {"date": "2019-03-05", "close": 19.24, "volume": 492813.0}, {"date": "2019-03-06", "close": 19.86, "volume": 728722.0}, {"date": "2019-03-07", "close": 19.99, "volume": 647919.0}, {"date": "2019-03-08", "close": 19.38, "volume": 501121.0}, {"date": "2019-03-11", "close": 20.32, "volume": 309826.0}, {"date": "2019-03-12", "close": 20.65, "volume": 574355.0}, {"date": "2019-03-13", "close": 20.8, "volume": 194735.0}, {"date": "2019-03-14", "close": 20.61, "volume": 180074.0}, {"date": "2019-03-15", "close": 21.1, "volume": 576859.0}, {"date": "2019-03-18", "close": 20.82, "volume": 212365.0}, {"date": "2019-03-19", "close": 20.91, "volume": 224173.0}, {"date": "2019-03-20", "close": 21.07, "volume": 346203.0}, {"date": "2019-03-21", "close": 20.88, "volume": 318802.0}, {"date": "2019-03-22", "close": 19.62, "volume": 325431.0}, {"date": "2019-03-25", "close": 19.99, "volume": 251307.0}, {"date": "2019-03-26", "close": 20.25, "volume": 222598.0}, {"date": "2019-03-27", "close": 19.91, "volume": 238616.0}, {"date": "2019-03-28", "close": 20.39, "volume": 180048.0}, {"date": "2019-03-29", "close": 20.53, "volume": 275420.0}, {"date": "2019-04-01", "close": 20.93, "volume": 278679.0}, {"date": "2019-04-02", "close": 21.66, "volume": 352256.0}, {"date": "2019-04-03", "close": 21.88, "volume": 336157.0}, {"date": "2019-04-04", "close": 21.44, "volume": 264700.0}, {"date": "2019-04-05", "close": 21.7, "volume": 555936.0}, {"date": "2019-04-08", "close": 21.38, "volume": 260518.0}, {"date": "2019-04-09", "close": 21.15, "volume": 237244.0}, {"date": "2019-04-10", "close": 21.27, "volume": 181954.0}, {"date": "2019-04-11", "close": 21.0, "volume": 161126.0}, {"date": "2019-04-12", "close": 20.63, "volume": 191451.0}, {"date": "2019-04-15", "close": 20.78, "volume": 138482.0}, {"date": "2019-04-16", "close": 20.59, "volume": 178841.0}, {"date": "2019-04-17", "close": 19.5, "volume": 307801.0}, {"date": "2019-04-18", "close": 19.6, "volume": 226193.0}, {"date": "2019-04-22", "close": 20.23, "volume": 247419.0}, {"date": "2019-04-23", "close": 20.31, "volume": 245426.0}, {"date": "2019-04-24", "close": 19.23, "volume": 257627.0}, {"date": "2019-04-25", "close": 19.21, "volume": 268316.0}, {"date": "2019-04-26", "close": 19.14, "volume": 285820.0}, {"date": "2019-04-29", "close": 19.61, "volume": 368861.0}, {"date": "2019-04-30", "close": 19.7, "volume": 265626.0}, {"date": "2019-05-01", "close": 19.56, "volume": 233608.0}, {"date": "2019-05-02", "close": 19.84, "volume": 239336.0}, {"date": "2019-05-03", "close": 20.43, "volume": 264279.0}, {"date": "2019-05-06", "close": 20.62, "volume": 290006.0}, {"date": "2019-05-07", "close": 19.27, "volume": 559644.0}, {"date": "2019-05-08", "close": 19.3, "volume": 328786.0}, {"date": "2019-05-09", "close": 19.76, "volume": 352042.0}, {"date": "2019-05-10", "close": 19.76, "volume": 440224.0}, {"date": "2019-05-13", "close": 18.47, "volume": 430890.0}, {"date": "2019-05-14", "close": 19.0, "volume": 290452.0}, {"date": "2019-05-15", "close": 19.37, "volume": 304814.0}, {"date": "2019-05-16", "close": 19.62, "volume": 290452.0}, {"date": "2019-05-17", "close": 18.99, "volume": 297239.0}, {"date": "2019-05-20", "close": 18.74, "volume": 350290.0}, {"date": "2019-05-21", "close": 19.02, "volume": 327081.0}, {"date": "2019-05-22", "close": 19.5, "volume": 336749.0}, {"date": "2019-05-23", "close": 18.74, "volume": 205077.0}, {"date": "2019-05-24", "close": 19.16, "volume": 170930.0}, {"date": "2019-05-28", "close": 19.2, "volume": 392780.0}, {"date": "2019-05-29", "close": 18.19, "volume": 235906.0}, {"date": "2019-05-30", "close": 18.12, "volume": 317496.0}, {"date": "2019-05-31", "close": 18.1, "volume": 368704.0}, {"date": "2019-06-03", "close": 17.93, "volume": 424772.0}, {"date": "2019-06-04", "close": 18.16, "volume": 426701.0}, {"date": "2019-06-05", "close": 17.99, "volume": 437399.0}, {"date": "2019-06-06", "close": 17.0, "volume": 945276.0}, {"date": "2019-06-07", "close": 17.02, "volume": 512452.0}, {"date": "2019-06-10", "close": 17.45, "volume": 325373.0}, {"date": "2019-06-11", "close": 17.18, "volume": 343038.0}, {"date": "2019-06-12", "close": 17.62, "volume": 215801.0}, {"date": "2019-06-13", "close": 17.55, "volume": 379361.0}, {"date": "2019-06-14", "close": 17.45, "volume": 211732.0}, {"date": "2019-06-17", "close": 17.79, "volume": 260900.0}, {"date": "2019-06-18", "close": 18.29, "volume": 272337.0}, {"date": "2019-06-19", "close": 18.73, "volume": 282776.0}, {"date": "2019-06-20", "close": 19.19, "volume": 588277.0}, {"date": "2019-06-21", "close": 19.26, "volume": 349111.0}, {"date": "2019-06-24", "close": 18.74, "volume": 419966.0}, {"date": "2019-06-25", "close": 18.43, "volume": 496190.0}, {"date": "2019-06-26", "close": 18.3, "volume": 252677.0}, {"date": "2019-06-27", "close": 18.55, "volume": 371397.0}, {"date": "2019-06-28", "close": 18.43, "volume": 905026.0}, {"date": "2019-07-01", "close": 18.99, "volume": 558707.0}, {"date": "2019-07-02", "close": 18.86, "volume": 369730.0}, {"date": "2019-07-03", "close": 18.86, "volume": 225189.0}, {"date": "2019-07-05", "close": 18.59, "volume": 457675.0}, {"date": "2019-07-08", "close": 18.59, "volume": 909239.0}, {"date": "2019-07-09", "close": 18.9, "volume": 369566.0}, {"date": "2019-07-10", "close": 18.82, "volume": 298164.0}, {"date": "2019-07-11", "close": 18.74, "volume": 365504.0}, {"date": "2019-07-12", "close": 19.01, "volume": 403661.0}, {"date": "2019-07-15", "close": 18.73, "volume": 228490.0}, {"date": "2019-07-16", "close": 18.9, "volume": 325475.0}, {"date": "2019-07-17", "close": 18.74, "volume": 265896.0}, {"date": "2019-07-18", "close": 18.84, "volume": 344567.0}, {"date": "2019-07-19", "close": 18.53, "volume": 210053.0}, {"date": "2019-07-22", "close": 18.43, "volume": 178283.0}, {"date": "2019-07-23", "close": 18.5, "volume": 230254.0}, {"date": "2019-07-24", "close": 18.65, "volume": 203571.0}, {"date": "2019-07-25", "close": 18.39, "volume": 460236.0}, {"date": "2019-07-26", "close": 18.57, "volume": 170782.0}, {"date": "2019-07-29", "close": 18.47, "volume": 145426.0}, {"date": "2019-07-30", "close": 18.67, "volume": 185922.0}, {"date": "2019-07-31", "close": 18.37, "volume": 264930.0}, {"date": "2019-08-01", "close": 18.16, "volume": 287714.0}, {"date": "2019-08-02", "close": 17.56, "volume": 384203.0}, {"date": "2019-08-05", "close": 16.65, "volume": 590188.0}, {"date": "2019-08-06", "close": 16.99, "volume": 477402.0}, {"date": "2019-08-07", "close": 14.26, "volume": 1567799.0}, {"date": "2019-08-08", "close": 14.16, "volume": 719334.0}, {"date": "2019-08-09", "close": 14.17, "volume": 434777.0}, {"date": "2019-08-12", "close": 13.74, "volume": 528527.0}, {"date": "2019-08-13", "close": 13.79, "volume": 456432.0}, {"date": "2019-08-14", "close": 13.03, "volume": 559960.0}, {"date": "2019-08-15", "close": 13.31, "volume": 550718.0}, {"date": "2019-08-16", "close": 13.39, "volume": 438035.0}, {"date": "2019-08-19", "close": 13.17, "volume": 231130.0}, {"date": "2019-08-20", "close": 13.01, "volume": 293459.0}, {"date": "2019-08-21", "close": 13.18, "volume": 422777.0}, {"date": "2019-08-22", "close": 12.75, "volume": 642713.0}, {"date": "2019-08-23", "close": 12.84, "volume": 568553.0}, {"date": "2019-08-26", "close": 13.83, "volume": 1212305.0}, {"date": "2019-08-27", "close": 13.42, "volume": 836058.0}, {"date": "2019-08-28", "close": 13.67, "volume": 843831.0}, {"date": "2019-08-29", "close": 14.03, "volume": 499077.0}, {"date": "2019-08-30", "close": 14.03, "volume": 568394.0}, {"date": "2019-09-03", "close": 14.16, "volume": 831591.0}, {"date": "2019-09-04", "close": 13.51, "volume": 757456.0}, {"date": "2019-09-05", "close": 14.0, "volume": 759551.0}, {"date": "2019-09-06", "close": 13.7, "volume": 500450.0}, {"date": "2019-09-09", "close": 13.44, "volume": 568215.0}, {"date": "2019-09-10", "close": 13.98, "volume": 822457.0}, {"date": "2019-09-11", "close": 14.24, "volume": 507365.0}, {"date": "2019-09-12", "close": 14.2, "volume": 371800.0}, {"date": "2019-09-13", "close": 14.36, "volume": 893474.0}, {"date": "2019-09-16", "close": 14.75, "volume": 587426.0}, {"date": "2019-09-17", "close": 14.6, "volume": 678497.0}, {"date": "2019-09-18", "close": 14.73, "volume": 294525.0}, {"date": "2019-09-19", "close": 14.67, "volume": 290918.0}, {"date": "2019-09-20", "close": 14.9, "volume": 402421.0}, {"date": "2019-09-23", "close": 14.51, "volume": 321574.0}, {"date": "2019-09-24", "close": 13.99, "volume": 450255.0}, {"date": "2019-09-25", "close": 13.76, "volume": 395339.0}, {"date": "2019-09-26", "close": 13.535, "volume": 293488.0}, {"date": "2019-09-27", "close": 13.69, "volume": 331314.0}, {"date": "2019-09-30", "close": 13.715, "volume": 357793.0}, {"date": "2019-10-01", "close": 13.13, "volume": 335175.0}, {"date": "2019-10-02", "close": 13.12, "volume": 724133.0}, {"date": "2019-10-03", "close": 13.51, "volume": 432548.0}, {"date": "2019-10-04", "close": 13.88, "volume": 524662.0}, {"date": "2019-10-07", "close": 13.52, "volume": 435475.0}, {"date": "2019-10-08", "close": 13.17, "volume": 213571.0}, {"date": "2019-10-09", "close": 13.16, "volume": 209662.0}, {"date": "2019-10-10", "close": 13.15, "volume": 196401.0}, {"date": "2019-10-11", "close": 13.41, "volume": 215796.0}, {"date": "2019-10-14", "close": 13.31, "volume": 168247.0}, {"date": "2019-10-15", "close": 13.75, "volume": 185650.0}, {"date": "2019-10-16", "close": 13.54, "volume": 168589.0}, {"date": "2019-10-17", "close": 13.85, "volume": 193706.0}, {"date": "2019-10-18", "close": 13.46, "volume": 286377.0}, {"date": "2019-10-21", "close": 13.58, "volume": 274615.0}, {"date": "2019-10-22", "close": 13.44, "volume": 163005.0}, {"date": "2019-10-23", "close": 13.43, "volume": 177768.0}, {"date": "2019-10-24", "close": 13.29, "volume": 226273.0}, {"date": "2019-10-25", "close": 13.32, "volume": 256424.0}, {"date": "2019-10-28", "close": 13.52, "volume": 277330.0}, {"date": "2019-10-29", "close": 13.43, "volume": 222127.0}, {"date": "2019-10-30", "close": 13.73, "volume": 474330.0}, {"date": "2019-10-31", "close": 13.52, "volume": 355919.0}, {"date": "2019-11-01", "close": 13.87, "volume": 340385.0}, {"date": "2019-11-04", "close": 13.92, "volume": 362679.0}, {"date": "2019-11-05", "close": 14.0, "volume": 249164.0}, {"date": "2019-11-06", "close": 15.32, "volume": 805527.0}, {"date": "2019-11-07", "close": 15.01, "volume": 439467.0}, {"date": "2019-11-08", "close": 15.5, "volume": 385361.0}, {"date": "2019-11-11", "close": 15.28, "volume": 349305.0}, {"date": "2019-11-12", "close": 15.17, "volume": 255637.0}, {"date": "2019-11-13", "close": 15.22, "volume": 251153.0}, {"date": "2019-11-14", "close": 15.0, "volume": 204061.0}, {"date": "2019-11-15", "close": 15.06, "volume": 262280.0}, {"date": "2019-11-18", "close": 14.79, "volume": 206696.0}, {"date": "2019-11-19", "close": 14.95, "volume": 201130.0}, {"date": "2019-11-20", "close": 15.05, "volume": 412531.0}, {"date": "2019-11-21", "close": 15.39, "volume": 263860.0}, {"date": "2019-11-22", "close": 15.26, "volume": 357655.0}, {"date": "2019-11-25", "close": 15.7, "volume": 361319.0}, {"date": "2019-11-26", "close": 15.51, "volume": 466185.0}, {"date": "2019-11-27", "close": 15.73, "volume": 286141.0}, {"date": "2019-11-29", "close": 15.54, "volume": 173086.0}, {"date": "2019-12-02", "close": 15.45, "volume": 337502.0}, {"date": "2019-12-03", "close": 15.18, "volume": 205345.0}, {"date": "2019-12-04", "close": 15.33, "volume": 341320.0}, {"date": "2019-12-05", "close": 15.31, "volume": 193209.0}, {"date": "2019-12-06", "close": 15.53, "volume": 291841.0}, {"date": "2019-12-09", "close": 15.6, "volume": 263003.0}, {"date": "2019-12-10", "close": 15.68, "volume": 232539.0}, {"date": "2019-12-11", "close": 15.58, "volume": 515617.0}, {"date": "2019-12-12", "close": 15.82, "volume": 252596.0}, {"date": "2019-12-13", "close": 15.81, "volume": 194716.0}, {"date": "2019-12-16", "close": 15.87, "volume": 247745.0}, {"date": "2019-12-17", "close": 16.1, "volume": 368026.0}, {"date": "2019-12-18", "close": 16.1, "volume": 257111.0}, {"date": "2019-12-19", "close": 16.53, "volume": 278075.0}, {"date": "2019-12-20", "close": 16.765, "volume": 604538.0}, {"date": "2019-12-23", "close": 16.95, "volume": 327711.0}, {"date": "2019-12-24", "close": 16.98, "volume": 178900.0}, {"date": "2019-12-26", "close": 16.82, "volume": 238126.0}, {"date": "2019-12-27", "close": 17.06, "volume": 379580.0}, {"date": "2019-12-30", "close": 16.09, "volume": 369619.0}, {"date": "2019-12-31", "close": 15.99, "volume": 411882.0}, {"date": "2020-01-02", "close": 16.42, "volume": 306293.0}, {"date": "2020-01-03", "close": 16.51, "volume": 351651.0}, {"date": "2020-01-06", "close": 16.595, "volume": 505513.0}, {"date": "2020-01-07", "close": 16.66, "volume": 406736.0}, {"date": "2020-01-08", "close": 17.2, "volume": 389165.0}, {"date": "2020-01-09", "close": 17.48, "volume": 581129.0}, {"date": "2020-01-10", "close": 18.015, "volume": 539556.0}, {"date": "2020-01-13", "close": 18.5, "volume": 298524.0}, {"date": "2020-01-14", "close": 18.6, "volume": 262296.0}, {"date": "2020-01-15", "close": 18.5, "volume": 379632.0}, {"date": "2020-01-16", "close": 18.57, "volume": 347737.0}, {"date": "2020-01-17", "close": 18.11, "volume": 338090.0}, {"date": "2020-01-21", "close": 17.585, "volume": 459766.0}, {"date": "2020-01-22", "close": 17.5, "volume": 271082.0}, {"date": "2020-01-23", "close": 17.13, "volume": 260138.0}, {"date": "2020-01-24", "close": 16.88, "volume": 419579.0}, {"date": "2020-01-27", "close": 16.74, "volume": 547237.0}, {"date": "2020-01-28", "close": 16.46, "volume": 268374.0}, {"date": "2020-01-29", "close": 16.15, "volume": 238092.0}, {"date": "2020-01-30", "close": 16.015, "volume": 235950.0}, {"date": "2020-01-31", "close": 15.68, "volume": 236039.0}, {"date": "2020-02-03", "close": 16.02, "volume": 207256.0}, {"date": "2020-02-04", "close": 16.185, "volume": 126593.0}, {"date": "2020-02-05", "close": 16.285, "volume": 253289.0}, {"date": "2020-02-06", "close": 16.36, "volume": 353719.0}, {"date": "2020-02-07", "close": 15.88, "volume": 257335.0}, {"date": "2020-02-10", "close": 15.73, "volume": 155813.0}, {"date": "2020-02-11", "close": 14.43, "volume": 1607961.0}, {"date": "2020-02-12", "close": 14.3, "volume": 652273.0}, {"date": "2020-02-13", "close": 14.06, "volume": 297142.0}, {"date": "2020-02-14", "close": 14.03, "volume": 185746.0}, {"date": "2020-02-18", "close": 14.135, "volume": 258573.0}, {"date": "2020-02-19", "close": 13.975, "volume": 248524.0}, {"date": "2020-02-20", "close": 14.07, "volume": 306651.0}, {"date": "2020-02-21", "close": 14.0, "volume": 414804.0}, {"date": "2020-02-24", "close": 13.51, "volume": 301345.0}, {"date": "2020-02-25", "close": 12.95, "volume": 313306.0}, {"date": "2020-02-26", "close": 12.98, "volume": 326474.0}, {"date": "2020-02-27", "close": 13.27, "volume": 560543.0}, {"date": "2020-02-28", "close": 11.65, "volume": 1488673.0}, {"date": "2020-03-02", "close": 11.61, "volume": 497590.0}, {"date": "2020-03-03", "close": 11.4, "volume": 537552.0}, {"date": "2020-03-04", "close": 12.04, "volume": 513944.0}, {"date": "2020-03-05", "close": 11.95, "volume": 429424.0}, {"date": "2020-03-06", "close": 12.07, "volume": 377084.0}, {"date": "2020-03-09", "close": 11.43, "volume": 337046.0}, {"date": "2020-03-10", "close": 11.17, "volume": 599123.0}, {"date": "2020-03-11", "close": 10.12, "volume": 497229.0}, {"date": "2020-03-12", "close": 9.04, "volume": 764297.0}, {"date": "2020-03-13", "close": 9.8, "volume": 408144.0}, {"date": "2020-03-16", "close": 8.78, "volume": 481314.0}, {"date": "2020-03-17", "close": 10.29, "volume": 557328.0}, {"date": "2020-03-18", "close": 9.12, "volume": 428758.0}, {"date": "2020-03-19", "close": 9.45, "volume": 339966.0}, {"date": "2020-03-20", "close": 8.98, "volume": 695970.0}, {"date": "2020-03-23", "close": 9.97, "volume": 663840.0}, {"date": "2020-03-24", "close": 11.2, "volume": 410961.0}, {"date": "2020-03-25", "close": 10.11, "volume": 414526.0}, {"date": "2020-03-26", "close": 10.5, "volume": 327958.0}, {"date": "2020-03-27", "close": 10.31, "volume": 381900.0}, {"date": "2020-03-30", "close": 10.9, "volume": 375199.0}, {"date": "2020-03-31", "close": 11.16, "volume": 551225.0}, {"date": "2020-04-01", "close": 10.55, "volume": 403436.0}, {"date": "2020-04-02", "close": 10.4, "volume": 315632.0}, {"date": "2020-04-03", "close": 9.8, "volume": 298430.0}, {"date": "2020-04-06", "close": 10.45, "volume": 289704.0}, {"date": "2020-04-07", "close": 10.12, "volume": 389044.0}, {"date": "2020-04-08", "close": 10.56, "volume": 246353.0}, {"date": "2020-04-09", "close": 10.65, "volume": 331878.0}, {"date": "2020-04-13", "close": 10.93, "volume": 354379.0}, {"date": "2020-04-14", "close": 11.12, "volume": 294746.0}, {"date": "2020-04-15", "close": 10.33, "volume": 274440.0}, {"date": "2020-04-16", "close": 10.43, "volume": 269198.0}, {"date": "2020-04-17", "close": 10.87, "volume": 321773.0}, {"date": "2020-04-20", "close": 11.0, "volume": 223040.0}, {"date": "2020-04-21", "close": 10.75, "volume": 256803.0}, {"date": "2020-04-22", "close": 10.87, "volume": 222747.0}, {"date": "2020-04-23", "close": 11.24, "volume": 260671.0}, {"date": "2020-04-24", "close": 10.83, "volume": 274140.0}, {"date": "2020-04-27", "close": 11.5, "volume": 319382.0}, {"date": "2020-04-28", "close": 11.33, "volume": 492208.0}, {"date": "2020-04-29", "close": 11.81, "volume": 549508.0}, {"date": "2020-04-30", "close": 11.61, "volume": 371058.0}, {"date": "2020-05-01", "close": 11.02, "volume": 370842.0}, {"date": "2020-05-04", "close": 11.14, "volume": 328352.0}, {"date": "2020-05-05", "close": 11.79, "volume": 367267.0}, {"date": "2020-05-06", "close": 11.96, "volume": 311427.0}, {"date": "2020-05-07", "close": 12.28, "volume": 275059.0}, {"date": "2020-05-08", "close": 12.23, "volume": 313699.0}, {"date": "2020-05-11", "close": 11.96, "volume": 391197.0}, {"date": "2020-05-12", "close": 11.61, "volume": 552583.0}, {"date": "2020-05-13", "close": 11.19, "volume": 409691.0}, {"date": "2020-05-14", "close": 10.76, "volume": 792467.0}, {"date": "2020-05-15", "close": 11.1, "volume": 361860.0}, {"date": "2020-05-18", "close": 11.58, "volume": 758777.0}, {"date": "2020-05-19", "close": 11.15, "volume": 612891.0}, {"date": "2020-05-20", "close": 11.41, "volume": 583862.0}, {"date": "2020-05-21", "close": 11.13, "volume": 337524.0}, {"date": "2020-05-22", "close": 11.21, "volume": 551344.0}, {"date": "2020-05-26", "close": 12.35, "volume": 945974.0}, {"date": "2020-05-27", "close": 12.3, "volume": 572318.0}, {"date": "2020-05-28", "close": 12.61, "volume": 341215.0}, {"date": "2020-05-29", "close": 12.42, "volume": 386962.0}, {"date": "2020-06-01", "close": 12.35, "volume": 462113.0}, {"date": "2020-06-02", "close": 12.77, "volume": 323564.0}, {"date": "2020-06-03", "close": 12.42, "volume": 519373.0}, {"date": "2020-06-04", "close": 12.3, "volume": 410653.0}, {"date": "2020-06-05", "close": 12.22, "volume": 483575.0}, {"date": "2020-06-08", "close": 12.58, "volume": 485264.0}, {"date": "2020-06-09", "close": 12.16, "volume": 384074.0}, {"date": "2020-06-10", "close": 12.27, "volume": 492923.0}, {"date": "2020-06-11", "close": 10.34, "volume": 477299.0}, {"date": "2020-06-12", "close": 10.74, "volume": 419078.0}, {"date": "2020-06-15", "close": 11.07, "volume": 567587.0}, {"date": "2020-06-16", "close": 11.17, "volume": 325036.0}, {"date": "2020-06-17", "close": 10.8, "volume": 281698.0}, {"date": "2020-06-18", "close": 10.39, "volume": 208979.0}, {"date": "2020-06-19", "close": 10.84, "volume": 525819.0}, {"date": "2020-06-22", "close": 10.91, "volume": 337007.0}, {"date": "2020-06-23", "close": 11.12, "volume": 253279.0}, {"date": "2020-06-24", "close": 10.64, "volume": 545002.0}, {"date": "2020-06-25", "close": 11.35, "volume": 565785.0}, {"date": "2020-06-26", "close": 10.6, "volume": 670716.0}, {"date": "2020-06-29", "close": 11.09, "volume": 484784.0}, {"date": "2020-06-30", "close": 11.4, "volume": 701847.0}, {"date": "2020-07-01", "close": 11.67, "volume": 337505.0}, {"date": "2020-07-02", "close": 12.07, "volume": 342242.0}, {"date": "2020-07-06", "close": 12.39, "volume": 240354.0}, {"date": "2020-07-07", "close": 12.31, "volume": 301499.0}, {"date": "2020-07-08", "close": 12.0, "volume": 627595.0}, {"date": "2020-07-09", "close": 11.89, "volume": 370879.0}, {"date": "2020-07-10", "close": 11.46, "volume": 550305.0}, {"date": "2020-07-13", "close": 11.46, "volume": 834132.0}, {"date": "2020-07-14", "close": 11.21, "volume": 300898.0}, {"date": "2020-07-15", "close": 12.62, "volume": 615651.0}, {"date": "2020-07-16", "close": 12.34, "volume": 248186.0}, {"date": "2020-07-17", "close": 12.75, "volume": 233041.0}, {"date": "2020-07-20", "close": 12.67, "volume": 161715.0}, {"date": "2020-07-21", "close": 12.56, "volume": 260124.0}, {"date": "2020-07-22", "close": 12.23, "volume": 145335.0}, {"date": "2020-07-23", "close": 12.08, "volume": 214167.0}, {"date": "2020-07-24", "close": 11.43, "volume": 201230.0}, {"date": "2020-07-27", "close": 11.82, "volume": 199731.0}, {"date": "2020-07-28", "close": 11.56, "volume": 183057.0}, {"date": "2020-07-29", "close": 11.73, "volume": 294336.0}, {"date": "2020-07-30", "close": 11.72, "volume": 620283.0}, {"date": "2020-07-31", "close": 11.83, "volume": 327271.0}, {"date": "2020-08-03", "close": 12.16, "volume": 310435.0}, {"date": "2020-08-04", "close": 12.25, "volume": 273596.0}, {"date": "2020-08-05", "close": 12.87, "volume": 329782.0}, {"date": "2020-08-06", "close": 12.85, "volume": 225844.0}, {"date": "2020-08-07", "close": 13.75, "volume": 552678.0}, {"date": "2020-08-10", "close": 13.25, "volume": 447694.0}, {"date": "2020-08-11", "close": 13.12, "volume": 442236.0}, {"date": "2020-08-12", "close": 13.37, "volume": 241917.0}, {"date": "2020-08-13", "close": 13.42, "volume": 159469.0}, {"date": "2020-08-14", "close": 13.305, "volume": 157766.0}, {"date": "2020-08-17", "close": 13.56, "volume": 154545.0}, {"date": "2020-08-18", "close": 13.47, "volume": 251769.0}, {"date": "2020-08-19", "close": 13.58, "volume": 172833.0}, {"date": "2020-08-20", "close": 13.56, "volume": 188290.0}, {"date": "2020-08-21", "close": 13.35, "volume": 207797.0}, {"date": "2020-08-24", "close": 13.16, "volume": 391595.0}, {"date": "2020-08-25", "close": 13.36, "volume": 245141.0}, {"date": "2020-08-26", "close": 13.21, "volume": 189612.0}, {"date": "2020-08-27", "close": 13.34, "volume": 262710.0}, {"date": "2020-08-28", "close": 13.8, "volume": 277130.0}, {"date": "2020-08-31", "close": 13.8, "volume": 313898.0}, {"date": "2020-09-01", "close": 13.71, "volume": 254169.0}, {"date": "2020-09-02", "close": 13.82, "volume": 236179.0}, {"date": "2020-09-03", "close": 12.94, "volume": 295897.0}, {"date": "2020-09-04", "close": 12.24, "volume": 242935.0}, {"date": "2020-09-08", "close": 12.01, "volume": 253923.0}, {"date": "2020-09-09", "close": 11.82, "volume": 293777.0}, {"date": "2020-09-10", "close": 11.67, "volume": 155030.0}, {"date": "2020-09-11", "close": 11.41, "volume": 264922.0}, {"date": "2020-09-14", "close": 12.0, "volume": 268845.0}, {"date": "2020-09-15", "close": 12.03, "volume": 198852.0}, {"date": "2020-09-16", "close": 12.33, "volume": 278986.0}, {"date": "2020-09-17", "close": 12.01, "volume": 225703.0}, {"date": "2020-09-18", "close": 12.18, "volume": 586097.0}, {"date": "2020-09-21", "close": 11.65, "volume": 403737.0}, {"date": "2020-09-22", "close": 11.97, "volume": 200443.0}, {"date": "2020-09-23", "close": 11.78, "volume": 213217.0}, {"date": "2020-09-24", "close": 11.68, "volume": 308238.0}, {"date": "2020-09-25", "close": 11.81, "volume": 287510.0}, {"date": "2020-09-28", "close": 12.09, "volume": 491887.0}, {"date": "2020-09-29", "close": 12.0, "volume": 275566.0}, {"date": "2020-09-30", "close": 11.74, "volume": 312676.0}, {"date": "2020-10-01", "close": 12.14, "volume": 304983.0}, {"date": "2020-10-02", "close": 11.7, "volume": 301450.0}, {"date": "2020-10-05", "close": 12.28, "volume": 146840.0}, {"date": "2020-10-06", "close": 12.64, "volume": 617792.0}, {"date": "2020-10-07", "close": 12.69, "volume": 335279.0}, {"date": "2020-10-08", "close": 13.55, "volume": 388642.0}, {"date": "2020-10-09", "close": 13.82, "volume": 386369.0}, {"date": "2020-10-12", "close": 14.26, "volume": 299683.0}, {"date": "2020-10-13", "close": 14.76, "volume": 431325.0}, {"date": "2020-10-14", "close": 14.12, "volume": 503360.0}, {"date": "2020-10-15", "close": 13.61, "volume": 187955.0}, {"date": "2020-10-16", "close": 14.07, "volume": 206139.0}, {"date": "2020-10-19", "close": 14.26, "volume": 339889.0}, {"date": "2020-10-20", "close": 14.05, "volume": 172778.0}, {"date": "2020-10-21", "close": 13.93, "volume": 137641.0}, {"date": "2020-10-22", "close": 14.21, "volume": 213432.0}, {"date": "2020-10-23", "close": 14.415, "volume": 273740.0}, {"date": "2020-10-26", "close": 13.98, "volume": 223645.0}, {"date": "2020-10-27", "close": 14.4, "volume": 216335.0}, {"date": "2020-10-28", "close": 13.57, "volume": 226628.0}, {"date": "2020-10-29", "close": 13.71, "volume": 404671.0}, {"date": "2020-10-30", "close": 13.31, "volume": 260833.0}, {"date": "2020-11-02", "close": 12.97, "volume": 313721.0}, {"date": "2020-11-03", "close": 13.56, "volume": 276982.0}, {"date": "2020-11-04", "close": 14.17, "volume": 279063.0}, {"date": "2020-11-05", "close": 14.51, "volume": 334573.0}, {"date": "2020-11-06", "close": 14.5, "volume": 253917.0}, {"date": "2020-11-09", "close": 15.51, "volume": 538843.0}, {"date": "2020-11-10", "close": 15.46, "volume": 351025.0}, {"date": "2020-11-11", "close": 15.33, "volume": 366693.0}, {"date": "2020-11-12", "close": 15.24, "volume": 385627.0}, {"date": "2020-11-13", "close": 15.62, "volume": 317758.0}, {"date": "2020-11-16", "close": 15.85, "volume": 377194.0}, {"date": "2020-11-17", "close": 16.14, "volume": 306426.0}, {"date": "2020-11-18", "close": 16.24, "volume": 302194.0}, {"date": "2020-11-19", "close": 16.46, "volume": 271248.0}, {"date": "2020-11-20", "close": 17.35, "volume": 458527.0}, {"date": "2020-11-23", "close": 17.38, "volume": 351448.0}, {"date": "2020-11-24", "close": 17.9, "volume": 297013.0}, {"date": "2020-11-25", "close": 17.86, "volume": 208997.0}, {"date": "2020-11-27", "close": 18.01, "volume": 179731.0}, {"date": "2020-11-30", "close": 18.52, "volume": 262162.0}, {"date": "2020-12-01", "close": 19.05, "volume": 588560.0}, {"date": "2020-12-02", "close": 18.88, "volume": 136794.0}, {"date": "2020-12-03", "close": 17.04, "volume": 2254480.0}, {"date": "2020-12-04", "close": 17.56, "volume": 401261.0}, {"date": "2020-12-07", "close": 17.96, "volume": 505178.0}, {"date": "2020-12-08", "close": 18.04, "volume": 420156.0}, {"date": "2020-12-09", "close": 17.165, "volume": 343025.0}, {"date": "2020-12-10", "close": 17.66, "volume": 637170.0}, {"date": "2020-12-11", "close": 17.55, "volume": 795796.0}, {"date": "2020-12-14", "close": 18.84, "volume": 965871.0}, {"date": "2020-12-15", "close": 19.31, "volume": 673147.0}, {"date": "2020-12-16", "close": 19.25, "volume": 658667.0}, {"date": "2020-12-17", "close": 19.81, "volume": 512318.0}, {"date": "2020-12-18", "close": 19.56, "volume": 2634992.0}, {"date": "2020-12-21", "close": 20.15, "volume": 1293605.0}, {"date": "2020-12-22", "close": 23.41, "volume": 1765661.0}, {"date": "2020-12-23", "close": 22.79, "volume": 925805.0}, {"date": "2020-12-24", "close": 22.67, "volume": 225391.0}, {"date": "2020-12-28", "close": 22.48, "volume": 643936.0}, {"date": "2020-12-29", "close": 21.66, "volume": 729303.0}, {"date": "2020-12-30", "close": 22.69, "volume": 539118.0}, {"date": "2020-12-31", "close": 21.83, "volume": 510159.0}, {"date": "2021-01-04", "close": 21.43, "volume": 1066220.0}, {"date": "2021-01-05", "close": 21.09, "volume": 686483.0}, {"date": "2021-01-06", "close": 21.51, "volume": 737435.0}, {"date": "2021-01-07", "close": 23.28, "volume": 625776.0}, {"date": "2021-01-08", "close": 23.56, "volume": 760720.0}, {"date": "2021-01-11", "close": 22.66, "volume": 423749.0}, {"date": "2021-01-12", "close": 22.4, "volume": 447652.0}, {"date": "2021-01-13", "close": 23.3, "volume": 406541.0}, {"date": "2021-01-14", "close": 25.65, "volume": 870441.0}, {"date": "2021-01-15", "close": 25.3, "volume": 669531.0}, {"date": "2021-01-19", "close": 26.4, "volume": 752496.0}, {"date": "2021-01-20", "close": 25.57, "volume": 682430.0}, {"date": "2021-01-21", "close": 25.57, "volume": 546370.0}, {"date": "2021-01-22", "close": 25.96, "volume": 825335.0}, {"date": "2021-01-25", "close": 25.08, "volume": 683330.0}, {"date": "2021-01-26", "close": 24.74, "volume": 510592.0}, {"date": "2021-01-27", "close": 22.17, "volume": 1124839.0}, {"date": "2021-01-28", "close": 23.43, "volume": 672527.0}, {"date": "2021-01-29", "close": 23.29, "volume": 645212.0}, {"date": "2021-02-01", "close": 23.91, "volume": 1066120.0}, {"date": "2021-02-02", "close": 27.54, "volume": 2116803.0}, {"date": "2021-02-03", "close": 27.99, "volume": 759344.0}, {"date": "2021-02-04", "close": 27.9, "volume": 528488.0}, {"date": "2021-02-05", "close": 27.75, "volume": 520864.0}, {"date": "2021-02-08", "close": 28.8, "volume": 570808.0}, {"date": "2021-02-09", "close": 28.43, "volume": 405882.0}, {"date": "2021-02-10", "close": 27.9, "volume": 518361.0}, {"date": "2021-02-11", "close": 26.67, "volume": 770438.0}, {"date": "2021-02-12", "close": 26.31, "volume": 470373.0}, {"date": "2021-02-16", "close": 26.16, "volume": 602805.0}, {"date": "2021-02-17", "close": 25.7, "volume": 614298.0}, {"date": "2021-02-18", "close": 24.62, "volume": 500495.0}, {"date": "2021-02-19", "close": 25.775, "volume": 638638.0}, {"date": "2021-02-22", "close": 25.08, "volume": 789484.0}, {"date": "2021-02-23", "close": 22.17, "volume": 934209.0}, {"date": "2021-02-24", "close": 22.89, "volume": 518167.0}, {"date": "2021-02-25", "close": 21.24, "volume": 767401.0}, {"date": "2021-02-26", "close": 22.11, "volume": 828559.0}, {"date": "2021-03-01", "close": 23.48, "volume": 564840.0}, {"date": "2021-03-02", "close": 22.6, "volume": 416313.0}, {"date": "2021-03-03", "close": 20.86, "volume": 809860.0}, {"date": "2021-03-04", "close": 20.01, "volume": 1278845.0}, {"date": "2021-03-05", "close": 19.51, "volume": 1031722.0}, {"date": "2021-03-08", "close": 18.08, "volume": 1234710.0}, {"date": "2021-03-09", "close": 19.8, "volume": 1091223.0}, {"date": "2021-03-10", "close": 20.24, "volume": 737883.0}, {"date": "2021-03-11", "close": 21.59, "volume": 531275.0}, {"date": "2021-03-12", "close": 21.02, "volume": 563917.0}, {"date": "2021-03-15", "close": 22.25, "volume": 493743.0}, {"date": "2021-03-16", "close": 21.83, "volume": 486548.0}, {"date": "2021-03-17", "close": 22.14, "volume": 447712.0}, {"date": "2021-03-18", "close": 20.75, "volume": 417830.0}, {"date": "2021-03-19", "close": 21.48, "volume": 1004405.0}, {"date": "2021-03-22", "close": 22.5, "volume": 674545.0}, {"date": "2021-03-23", "close": 21.95, "volume": 957316.0}, {"date": "2021-03-24", "close": 20.31, "volume": 875802.0}, {"date": "2021-03-25", "close": 21.0, "volume": 601371.0}, {"date": "2021-03-26", "close": 20.7, "volume": 560621.0}, {"date": "2021-03-29", "close": 19.69, "volume": 420706.0}, {"date": "2021-03-30", "close": 21.06, "volume": 890781.0}, {"date": "2021-03-31", "close": 22.89, "volume": 822976.0}, {"date": "2021-04-01", "close": 24.3, "volume": 1056236.0}, {"date": "2021-04-05", "close": 25.06, "volume": 621872.0}, {"date": "2021-04-06", "close": 25.46, "volume": 936315.0}, {"date": "2021-04-07", "close": 23.82, "volume": 618943.0}, {"date": "2021-04-08", "close": 24.62, "volume": 1007298.0}, {"date": "2021-04-09", "close": 24.0, "volume": 390072.0}, {"date": "2021-04-12", "close": 23.47, "volume": 554344.0}, {"date": "2021-04-13", "close": 24.2, "volume": 333753.0}, {"date": "2021-04-14", "close": 24.53, "volume": 470045.0}, {"date": "2021-04-15", "close": 24.55, "volume": 354334.0}, {"date": "2021-04-16", "close": 23.6, "volume": 330390.0}, {"date": "2021-04-19", "close": 23.2, "volume": 295035.0}, {"date": "2021-04-20", "close": 22.89, "volume": 299368.0}, {"date": "2021-04-21", "close": 23.9, "volume": 282455.0}, {"date": "2021-04-22", "close": 23.88, "volume": 380929.0}, {"date": "2021-04-23", "close": 24.07, "volume": 406329.0}, {"date": "2021-04-26", "close": 25.04, "volume": 337386.0}, {"date": "2021-04-27", "close": 24.49, "volume": 220588.0}, {"date": "2021-04-28", "close": 24.7, "volume": 268717.0}, {"date": "2021-04-29", "close": 23.65, "volume": 282207.0}, {"date": "2021-04-30", "close": 23.18, "volume": 758675.0}, {"date": "2021-05-03", "close": 22.35, "volume": 460753.0}, {"date": "2021-05-04", "close": 20.73, "volume": 567449.0}, {"date": "2021-05-05", "close": 20.36, "volume": 378740.0}, {"date": "2021-05-06", "close": 19.82, "volume": 955792.0}, {"date": "2021-05-07", "close": 19.34, "volume": 694844.0}, {"date": "2021-05-10", "close": 17.48, "volume": 856779.0}, {"date": "2021-05-11", "close": 18.34, "volume": 605606.0}, {"date": "2021-05-12", "close": 17.79, "volume": 632596.0}, {"date": "2021-05-13", "close": 17.59, "volume": 680729.0}, {"date": "2021-05-14", "close": 18.29, "volume": 844458.0}, {"date": "2021-05-17", "close": 18.18, "volume": 401179.0}, {"date": "2021-05-18", "close": 18.68, "volume": 400408.0}, {"date": "2021-05-19", "close": 18.95, "volume": 392981.0}, {"date": "2021-05-20", "close": 19.63, "volume": 289283.0}, {"date": "2021-05-21", "close": 19.56, "volume": 315726.0}, {"date": "2021-05-24", "close": 19.65, "volume": 423568.0}, {"date": "2021-05-25", "close": 19.74, "volume": 390528.0}, {"date": "2021-05-26", "close": 20.22, "volume": 269131.0}, {"date": "2021-05-27", "close": 20.38, "volume": 353844.0}, {"date": "2021-05-28", "close": 20.5, "volume": 594899.0}, {"date": "2021-06-01", "close": 20.62, "volume": 411438.0}, {"date": "2021-06-02", "close": 20.53, "volume": 589435.0}, {"date": "2021-06-03", "close": 19.87, "volume": 282646.0}, {"date": "2021-06-04", "close": 20.28, "volume": 317439.0}, {"date": "2021-06-07", "close": 21.2, "volume": 493032.0}, {"date": "2021-06-08", "close": 20.83, "volume": 309377.0}, {"date": "2021-06-09", "close": 21.2, "volume": 383644.0}, {"date": "2021-06-10", "close": 21.86, "volume": 497289.0}, {"date": "2021-06-11", "close": 21.94, "volume": 265717.0}, {"date": "2021-06-14", "close": 21.54, "volume": 270916.0}, {"date": "2021-06-15", "close": 20.85, "volume": 265876.0}, {"date": "2021-06-16", "close": 19.88, "volume": 430041.0}, {"date": "2021-06-17", "close": 19.64, "volume": 778865.0}, {"date": "2021-06-18", "close": 22.12, "volume": 1102993.0}, {"date": "2021-06-21", "close": 21.26, "volume": 407154.0}, {"date": "2021-06-22", "close": 20.93, "volume": 335127.0}, {"date": "2021-06-23", "close": 21.33, "volume": 299910.0}, {"date": "2021-06-24", "close": 22.33, "volume": 320438.0}, {"date": "2021-06-25", "close": 22.54, "volume": 703173.0}, {"date": "2021-06-28", "close": 23.68, "volume": 510115.0}, {"date": "2021-06-29", "close": 23.91, "volume": 324649.0}, {"date": "2021-06-30", "close": 22.66, "volume": 347978.0}, {"date": "2021-07-01", "close": 22.59, "volume": 291929.0}, {"date": "2021-07-02", "close": 22.1, "volume": 180868.0}, {"date": "2021-07-06", "close": 22.17, "volume": 299456.0}, {"date": "2021-07-07", "close": 21.6, "volume": 244533.0}, {"date": "2021-07-08", "close": 21.71, "volume": 280482.0}, {"date": "2021-07-09", "close": 22.41, "volume": 321361.0}, {"date": "2021-07-12", "close": 22.06, "volume": 231171.0}, {"date": "2021-07-13", "close": 21.11, "volume": 298188.0}, {"date": "2021-07-14", "close": 19.88, "volume": 662832.0}, {"date": "2021-07-15", "close": 19.65, "volume": 409992.0}, {"date": "2021-07-16", "close": 19.7, "volume": 334690.0}, {"date": "2021-07-19", "close": 19.95, "volume": 315139.0}, {"date": "2021-07-20", "close": 20.91, "volume": 349702.0}, {"date": "2021-07-21", "close": 21.32, "volume": 326043.0}, {"date": "2021-07-22", "close": 21.21, "volume": 165134.0}, {"date": "2021-07-23", "close": 20.95, "volume": 158338.0}, {"date": "2021-07-26", "close": 20.38, "volume": 194603.0}, {"date": "2021-07-27", "close": 19.99, "volume": 345884.0}, {"date": "2021-07-28", "close": 21.24, "volume": 331621.0}, {"date": "2021-07-29", "close": 21.33, "volume": 258749.0}, {"date": "2021-07-30", "close": 21.16, "volume": 332310.0}, {"date": "2021-08-02", "close": 21.32, "volume": 198119.0}, {"date": "2021-08-03", "close": 21.61, "volume": 532435.0}, {"date": "2021-08-04", "close": 21.6, "volume": 299092.0}, {"date": "2021-08-05", "close": 22.65, "volume": 416552.0}, {"date": "2021-08-06", "close": 25.32, "volume": 748523.0}, {"date": "2021-08-09", "close": 26.15, "volume": 400462.0}, {"date": "2021-08-10", "close": 25.61, "volume": 321589.0}, {"date": "2021-08-11", "close": 25.37, "volume": 255296.0}, {"date": "2021-08-12", "close": 24.24, "volume": 553110.0}, {"date": "2021-08-13", "close": 23.73, "volume": 357967.0}, {"date": "2021-08-16", "close": 23.18, "volume": 250046.0}, {"date": "2021-08-17", "close": 23.04, "volume": 328385.0}, {"date": "2021-08-18", "close": 23.27, "volume": 185863.0}, {"date": "2021-08-19", "close": 22.06, "volume": 477465.0}, {"date": "2021-08-20", "close": 22.84, "volume": 209723.0}, {"date": "2021-08-23", "close": 23.96, "volume": 194047.0}, {"date": "2021-08-24", "close": 24.63, "volume": 396601.0}, {"date": "2021-08-25", "close": 25.92, "volume": 299363.0}, {"date": "2021-08-26", "close": 25.34, "volume": 454688.0}, {"date": "2021-08-27", "close": 26.65, "volume": 363343.0}, {"date": "2021-08-30", "close": 26.42, "volume": 233328.0}, {"date": "2021-08-31", "close": 27.02, "volume": 314653.0}, {"date": "2021-09-01", "close": 27.95, "volume": 300248.0}, {"date": "2021-09-02", "close": 27.99, "volume": 289049.0}, {"date": "2021-09-03", "close": 27.9, "volume": 271118.0}, {"date": "2021-09-07", "close": 27.27, "volume": 249904.0}, {"date": "2021-09-08", "close": 27.09, "volume": 219147.0}, {"date": "2021-09-09", "close": 27.07, "volume": 327682.0}, {"date": "2021-09-10", "close": 26.86, "volume": 362273.0}, {"date": "2021-09-13", "close": 25.62, "volume": 215337.0}, {"date": "2021-09-14", "close": 24.99, "volume": 286109.0}, {"date": "2021-09-15", "close": 24.75, "volume": 349725.0}, {"date": "2021-09-16", "close": 24.61, "volume": 260895.0}, {"date": "2021-09-17", "close": 25.58, "volume": 592474.0}, {"date": "2021-09-20", "close": 24.85, "volume": 385788.0}, {"date": "2021-09-21", "close": 25.22, "volume": 217894.0}, {"date": "2021-09-22", "close": 25.49, "volume": 362274.0}, {"date": "2021-09-23", "close": 25.78, "volume": 183246.0}, {"date": "2021-09-24", "close": 25.57, "volume": 149100.0}, {"date": "2021-09-27", "close": 24.95, "volume": 195049.0}, {"date": "2021-09-28", "close": 23.3, "volume": 376988.0}, {"date": "2021-09-29", "close": 23.1, "volume": 295199.0}, {"date": "2021-09-30", "close": 23.26, "volume": 275470.0}, {"date": "2021-10-01", "close": 26.14, "volume": 6681281.0}, {"date": "2021-10-04", "close": 25.61, "volume": 802717.0}, {"date": "2021-10-05", "close": 26.73, "volume": 918343.0}, {"date": "2021-10-06", "close": 28.11, "volume": 647335.0}, {"date": "2021-10-07", "close": 30.58, "volume": 1266587.0}, {"date": "2021-10-08", "close": 32.24, "volume": 1235806.0}, {"date": "2021-10-11", "close": 29.68, "volume": 954514.0}, {"date": "2021-10-12", "close": 30.83, "volume": 517214.0}, {"date": "2021-10-13", "close": 30.18, "volume": 782297.0}, {"date": "2021-10-14", "close": 27.48, "volume": 2481810.0}, {"date": "2021-10-15", "close": 28.33, "volume": 586713.0}, {"date": "2021-10-18", "close": 27.79, "volume": 571142.0}, {"date": "2021-10-19", "close": 29.73, "volume": 906133.0}, {"date": "2021-10-20", "close": 29.26, "volume": 618913.0}, {"date": "2021-10-21", "close": 28.74, "volume": 579418.0}, {"date": "2021-10-22", "close": 29.75, "volume": 641983.0}, {"date": "2021-10-25", "close": 30.32, "volume": 709733.0}, {"date": "2021-10-26", "close": 32.86, "volume": 1446677.0}, {"date": "2021-10-27", "close": 33.42, "volume": 954882.0}, {"date": "2021-10-28", "close": 34.83, "volume": 944051.0}, {"date": "2021-10-29", "close": 34.77, "volume": 397099.0}, {"date": "2021-11-01", "close": 33.58, "volume": 696387.0}, {"date": "2021-11-02", "close": 33.69, "volume": 465119.0}, {"date": "2021-11-03", "close": 33.8, "volume": 535616.0}, {"date": "2021-11-04", "close": 34.96, "volume": 757304.0}, {"date": "2021-11-05", "close": 40.17, "volume": 2491828.0}, {"date": "2021-11-08", "close": 41.78, "volume": 1084572.0}, {"date": "2021-11-09", "close": 40.13, "volume": 964831.0}, {"date": "2021-11-10", "close": 38.32, "volume": 1049454.0}, {"date": "2021-11-11", "close": 37.56, "volume": 540393.0}, {"date": "2021-11-12", "close": 37.28, "volume": 715372.0}, {"date": "2021-11-15", "close": 36.25, "volume": 650773.0}, {"date": "2021-11-16", "close": 38.27, "volume": 908157.0}, {"date": "2021-11-17", "close": 37.17, "volume": 476430.0}, {"date": "2021-11-18", "close": 37.19, "volume": 898898.0}, {"date": "2021-11-19", "close": 37.22, "volume": 882804.0}, {"date": "2021-11-22", "close": 37.39, "volume": 1548059.0}, {"date": "2021-11-23", "close": 36.5, "volume": 770154.0}, {"date": "2021-11-24", "close": 36.55, "volume": 314344.0}, {"date": "2021-11-26", "close": 36.62, "volume": 487410.0}, {"date": "2021-11-29", "close": 35.3, "volume": 551573.0}, {"date": "2021-11-30", "close": 34.71, "volume": 745600.0}, {"date": "2021-12-01", "close": 33.76, "volume": 1068699.0}, {"date": "2021-12-02", "close": 34.28, "volume": 680548.0}, {"date": "2021-12-03", "close": 32.56, "volume": 1026477.0}, {"date": "2021-12-06", "close": 31.44, "volume": 753408.0}, {"date": "2021-12-07", "close": 33.91, "volume": 1066839.0}, {"date": "2021-12-08", "close": 34.26, "volume": 753184.0}, {"date": "2021-12-09", "close": 32.68, "volume": 449167.0}, {"date": "2021-12-10", "close": 31.71, "volume": 588368.0}, {"date": "2021-12-13", "close": 31.54, "volume": 748232.0}, {"date": "2021-12-14", "close": 30.9, "volume": 663960.0}, {"date": "2021-12-15", "close": 31.65, "volume": 656782.0}, {"date": "2021-12-16", "close": 29.03, "volume": 778937.0}, {"date": "2021-12-17", "close": 30.01, "volume": 909286.0}, {"date": "2021-12-20", "close": 29.15, "volume": 834602.0}, {"date": "2021-12-21", "close": 30.56, "volume": 675208.0}, {"date": "2021-12-22", "close": 31.9, "volume": 636741.0}, {"date": "2021-12-23", "close": 33.4, "volume": 1108602.0}, {"date": "2021-12-27", "close": 34.08, "volume": 588925.0}, {"date": "2021-12-28", "close": 32.01, "volume": 498235.0}, {"date": "2021-12-29", "close": 31.45, "volume": 374112.0}, {"date": "2021-12-30", "close": 31.58, "volume": 231389.0}, {"date": "2021-12-31", "close": 31.27, "volume": 344864.0}, {"date": "2022-01-03", "close": 31.93, "volume": 563880.0}, {"date": "2022-01-04", "close": 28.62, "volume": 588386.0}, {"date": "2022-01-05", "close": 26.94, "volume": 668400.0}, {"date": "2022-01-06", "close": 26.75, "volume": 439681.0}, {"date": "2022-01-07", "close": 25.61, "volume": 652655.0}, {"date": "2022-01-10", "close": 25.42, "volume": 777287.0}, {"date": "2022-01-11", "close": 26.16, "volume": 443697.0}, {"date": "2022-01-12", "close": 25.35, "volume": 384921.0}, {"date": "2022-01-13", "close": 24.08, "volume": 434555.0}, {"date": "2022-01-14", "close": 23.5, "volume": 407414.0}, {"date": "2022-01-18", "close": 22.03, "volume": 597932.0}, {"date": "2022-01-19", "close": 21.49, "volume": 750130.0}, {"date": "2022-01-20", "close": 20.79, "volume": 913944.0}, {"date": "2022-01-21", "close": 19.83, "volume": 929879.0}, {"date": "2022-01-24", "close": 20.54, "volume": 921107.0}, {"date": "2022-01-25", "close": 19.37, "volume": 737080.0}, {"date": "2022-01-26", "close": 18.98, "volume": 556113.0}, {"date": "2022-01-27", "close": 17.96, "volume": 559161.0}, {"date": "2022-01-28", "close": 18.79, "volume": 1273761.0}, {"date": "2022-01-31", "close": 20.5, "volume": 1218682.0}, {"date": "2022-02-01", "close": 20.7, "volume": 1271916.0}, {"date": "2022-02-02", "close": 19.82, "volume": 1406256.0}, {"date": "2022-02-03", "close": 18.65, "volume": 1411527.0}, {"date": "2022-02-04", "close": 18.86, "volume": 1536255.0}, {"date": "2022-02-07", "close": 19.39, "volume": 1444415.0}, {"date": "2022-02-08", "close": 19.3, "volume": 1761647.0}, {"date": "2022-02-09", "close": 20.5, "volume": 1875086.0}, {"date": "2022-02-10", "close": 20.4, "volume": 1467764.0}, {"date": "2022-02-11", "close": 19.61, "volume": 1138606.0}, {"date": "2022-02-14", "close": 19.41, "volume": 609823.0}, {"date": "2022-02-15", "close": 20.54, "volume": 720827.0}, {"date": "2022-02-16", "close": 20.42, "volume": 654111.0}, {"date": "2022-02-17", "close": 19.04, "volume": 415934.0}, {"date": "2022-02-18", "close": 18.4, "volume": 497263.0}, {"date": "2022-02-22", "close": 17.87, "volume": 448025.0}, {"date": "2022-02-23", "close": 17.3, "volume": 543534.0}, {"date": "2022-02-24", "close": 19.38, "volume": 1437101.0}, {"date": "2022-02-25", "close": 20.05, "volume": 1652248.0}, {"date": "2022-02-28", "close": 19.93, "volume": 1592288.0}, {"date": "2022-03-01", "close": 19.64, "volume": 932088.0}, {"date": "2022-03-02", "close": 19.91, "volume": 810856.0}, {"date": "2022-03-03", "close": 20.23, "volume": 1141851.0}, {"date": "2022-03-04", "close": 19.3, "volume": 772480.0}, {"date": "2022-03-07", "close": 18.69, "volume": 641712.0}, {"date": "2022-03-08", "close": 18.51, "volume": 642358.0}, {"date": "2022-03-09", "close": 19.61, "volume": 688554.0}, {"date": "2022-03-10", "close": 19.17, "volume": 395320.0}, {"date": "2022-03-11", "close": 18.18, "volume": 345420.0}, {"date": "2022-03-14", "close": 16.97, "volume": 891695.0}, {"date": "2022-03-15", "close": 17.39, "volume": 703272.0}, {"date": "2022-03-16", "close": 18.55, "volume": 637849.0}, {"date": "2022-03-17", "close": 19.73, "volume": 1040902.0}, {"date": "2022-03-18", "close": 20.95, "volume": 789486.0}, {"date": "2022-03-21", "close": 20.0, "volume": 465724.0}, {"date": "2022-03-22", "close": 20.73, "volume": 308950.0}, {"date": "2022-03-23", "close": 20.21, "volume": 545768.0}, {"date": "2022-03-24", "close": 20.46, "volume": 329062.0}, {"date": "2022-03-25", "close": 19.56, "volume": 281103.0}, {"date": "2022-03-28", "close": 19.73, "volume": 271844.0}, {"date": "2022-03-29", "close": 21.18, "volume": 447530.0}, {"date": "2022-03-30", "close": 20.48, "volume": 385551.0}, {"date": "2022-03-31", "close": 20.62, "volume": 473488.0}, {"date": "2022-04-01", "close": 21.89, "volume": 898952.0}, {"date": "2022-04-04", "close": 21.88, "volume": 560118.0}, {"date": "2022-04-05", "close": 21.07, "volume": 529467.0}, {"date": "2022-04-06", "close": 20.1, "volume": 691229.0}, {"date": "2022-04-07", "close": 20.0, "volume": 509744.0}, {"date": "2022-04-08", "close": 19.32, "volume": 680658.0}, {"date": "2022-04-11", "close": 18.88, "volume": 668785.0}, {"date": "2022-04-12", "close": 18.84, "volume": 678958.0}, {"date": "2022-04-13", "close": 19.18, "volume": 280357.0}, {"date": "2022-04-14", "close": 18.39, "volume": 341016.0}, {"date": "2022-04-18", "close": 17.66, "volume": 580306.0}, {"date": "2022-04-19", "close": 17.55, "volume": 793503.0}, {"date": "2022-04-20", "close": 16.56, "volume": 851996.0}, {"date": "2022-04-21", "close": 14.2, "volume": 1682663.0}, {"date": "2022-04-22", "close": 13.42, "volume": 1608701.0}, {"date": "2022-04-25", "close": 13.67, "volume": 983035.0}, {"date": "2022-04-26", "close": 12.8, "volume": 1153788.0}, {"date": "2022-04-27", "close": 12.34, "volume": 939444.0}, {"date": "2022-04-28", "close": 12.2, "volume": 932024.0}, {"date": "2022-04-29", "close": 12.03, "volume": 1067008.0}, {"date": "2022-05-02", "close": 12.69, "volume": 797067.0}, {"date": "2022-05-03", "close": 12.66, "volume": 691953.0}, {"date": "2022-05-04", "close": 12.82, "volume": 859983.0}, {"date": "2022-05-05", "close": 11.75, "volume": 1000485.0}, {"date": "2022-05-06", "close": 11.64, "volume": 1280430.0}, {"date": "2022-05-09", "close": 9.92, "volume": 1888883.0}, {"date": "2022-05-10", "close": 10.6, "volume": 1294992.0}, {"date": "2022-05-11", "close": 9.7, "volume": 922437.0}, {"date": "2022-05-12", "close": 10.57, "volume": 1380571.0}, {"date": "2022-05-13", "close": 10.97, "volume": 1140422.0}, {"date": "2022-05-16", "close": 10.18, "volume": 800676.0}, {"date": "2022-05-17", "close": 10.75, "volume": 944093.0}, {"date": "2022-05-18", "close": 10.17, "volume": 559018.0}, {"date": "2022-05-19", "close": 10.47, "volume": 717637.0}, {"date": "2022-05-20", "close": 10.49, "volume": 652236.0}, {"date": "2022-05-23", "close": 10.51, "volume": 1172075.0}, {"date": "2022-05-24", "close": 9.85, "volume": 904791.0}, {"date": "2022-05-25", "close": 9.96, "volume": 879679.0}, {"date": "2022-05-26", "close": 10.1, "volume": 1260131.0}, {"date": "2022-05-27", "close": 11.05, "volume": 1283837.0}, {"date": "2022-05-31", "close": 10.68, "volume": 697739.0}, {"date": "2022-06-01", "close": 10.02, "volume": 490925.0}, {"date": "2022-06-02", "close": 10.57, "volume": 418598.0}, {"date": "2022-06-03", "close": 10.14, "volume": 812411.0}, {"date": "2022-06-06", "close": 9.59, "volume": 670219.0}, {"date": "2022-06-07", "close": 10.05, "volume": 617636.0}, {"date": "2022-06-08", "close": 10.31, "volume": 507863.0}, {"date": "2022-06-09", "close": 9.61, "volume": 588008.0}, {"date": "2022-06-10", "close": 9.16, "volume": 553710.0}, {"date": "2022-06-13", "close": 8.65, "volume": 898428.0}, {"date": "2022-06-14", "close": 8.87, "volume": 746206.0}, {"date": "2022-06-15", "close": 8.74, "volume": 1507563.0}, {"date": "2022-06-16", "close": 8.35, "volume": 1001115.0}, {"date": "2022-06-17", "close": 9.05, "volume": 1420681.0}, {"date": "2022-06-21", "close": 9.36, "volume": 576810.0}, {"date": "2022-06-22", "close": 9.7, "volume": 485606.0}, {"date": "2022-06-23", "close": 10.43, "volume": 615611.0}, {"date": "2022-06-24", "close": 11.44, "volume": 1598046.0}, {"date": "2022-06-27", "close": 11.22, "volume": 866755.0}, {"date": "2022-06-28", "close": 11.12, "volume": 1047536.0}, {"date": "2022-06-29", "close": 11.12, "volume": 778849.0}, {"date": "2022-06-30", "close": 10.46, "volume": 645527.0}, {"date": "2022-07-01", "close": 10.88, "volume": 474863.0}, {"date": "2022-07-05", "close": 12.0, "volume": 634321.0}, {"date": "2022-07-06", "close": 12.11, "volume": 788474.0}, {"date": "2022-07-07", "close": 12.86, "volume": 601130.0}, {"date": "2022-07-08", "close": 12.6, "volume": 518355.0}, {"date": "2022-07-11", "close": 12.06, "volume": 407785.0}, {"date": "2022-07-12", "close": 12.08, "volume": 490086.0}, {"date": "2022-07-13", "close": 12.67, "volume": 535681.0}, {"date": "2022-07-14", "close": 12.07, "volume": 549344.0}, {"date": "2022-07-15", "close": 6.67, "volume": 13273110.0}, {"date": "2022-07-18", "close": 6.81, "volume": 3938843.0}, {"date": "2022-07-19", "close": 7.14, "volume": 2119500.0}, {"date": "2022-07-20", "close": 7.84, "volume": 1373182.0}, {"date": "2022-07-21", "close": 8.1, "volume": 1314876.0}, {"date": "2022-07-22", "close": 7.46, "volume": 1370035.0}, {"date": "2022-07-25", "close": 7.37, "volume": 867173.0}, {"date": "2022-07-26", "close": 7.3, "volume": 710249.0}, {"date": "2022-07-27", "close": 7.64, "volume": 845121.0}, {"date": "2022-07-28", "close": 7.34, "volume": 981276.0}, {"date": "2022-07-29", "close": 6.86, "volume": 1610613.0}, {"date": "2022-08-01", "close": 6.73, "volume": 969128.0}, {"date": "2022-08-02", "close": 7.51, "volume": 1519217.0}, {"date": "2022-08-03", "close": 7.78, "volume": 1440178.0}, {"date": "2022-08-04", "close": 7.98, "volume": 1167286.0}, {"date": "2022-08-05", "close": 8.75, "volume": 1187102.0}, {"date": "2022-08-08", "close": 8.27, "volume": 1377453.0}, {"date": "2022-08-09", "close": 7.78, "volume": 1011220.0}, {"date": "2022-08-10", "close": 8.7, "volume": 1051453.0}, {"date": "2022-08-11", "close": 8.34, "volume": 948064.0}, {"date": "2022-08-12", "close": 8.84, "volume": 758561.0}, {"date": "2022-08-15", "close": 8.92, "volume": 767426.0}, {"date": "2022-08-16", "close": 8.54, "volume": 701599.0}, {"date": "2022-08-17", "close": 8.37, "volume": 681982.0}, {"date": "2022-08-18", "close": 8.34, "volume": 485544.0}, {"date": "2022-08-19", "close": 7.97, "volume": 463682.0}, {"date": "2022-08-22", "close": 7.76, "volume": 628867.0}, {"date": "2022-08-23", "close": 7.61, "volume": 658841.0}, {"date": "2022-08-24", "close": 7.79, "volume": 556629.0}, {"date": "2022-08-25", "close": 7.85, "volume": 768950.0}, {"date": "2022-08-26", "close": 7.37, "volume": 784758.0}, {"date": "2022-08-29", "close": 7.06, "volume": 621204.0}, {"date": "2022-08-30", "close": 7.06, "volume": 558949.0}, {"date": "2022-08-31", "close": 7.01, "volume": 501079.0}, {"date": "2022-09-01", "close": 6.93, "volume": 473892.0}, {"date": "2022-09-02", "close": 6.74, "volume": 581558.0}, {"date": "2022-09-06", "close": 6.56, "volume": 590897.0}, {"date": "2022-09-07", "close": 7.06, "volume": 647764.0}, {"date": "2022-09-08", "close": 7.4, "volume": 619614.0}, {"date": "2022-09-09", "close": 7.56, "volume": 417683.0}, {"date": "2022-09-12", "close": 7.96, "volume": 535139.0}, {"date": "2022-09-13", "close": 7.25, "volume": 506436.0}, {"date": "2022-09-14", "close": 7.5, "volume": 584491.0}, {"date": "2022-09-15", "close": 7.24, "volume": 604381.0}, {"date": "2022-09-16", "close": 6.89, "volume": 1019801.0}, {"date": "2022-09-19", "close": 6.94, "volume": 591699.0}, {"date": "2022-09-20", "close": 6.77, "volume": 587119.0}, {"date": "2022-09-21", "close": 6.66, "volume": 545926.0}, {"date": "2022-09-22", "close": 6.19, "volume": 1296263.0}, {"date": "2022-09-23", "close": 6.15, "volume": 935227.0}, {"date": "2022-09-26", "close": 6.08, "volume": 818354.0}, {"date": "2022-09-27", "close": 6.16, "volume": 591870.0}, {"date": "2022-09-28", "close": 6.38, "volume": 846596.0}, {"date": "2022-09-29", "close": 6.11, "volume": 495186.0}, {"date": "2022-09-30", "close": 6.06, "volume": 737439.0}, {"date": "2022-10-03", "close": 6.07, "volume": 676167.0}, {"date": "2022-10-04", "close": 6.5, "volume": 727359.0}, {"date": "2022-10-05", "close": 6.04, "volume": 762637.0}, {"date": "2022-10-06", "close": 5.88, "volume": 667736.0}, {"date": "2022-10-07", "close": 5.4, "volume": 873079.0}, {"date": "2022-10-10", "close": 5.27, "volume": 719946.0}, {"date": "2022-10-11", "close": 5.31, "volume": 1046911.0}, {"date": "2022-10-12", "close": 5.26, "volume": 717140.0}, {"date": "2022-10-13", "close": 5.06, "volume": 1237511.0}, {"date": "2022-10-14", "close": 5.01, "volume": 1121532.0}, {"date": "2022-10-17", "close": 5.38, "volume": 951155.0}, {"date": "2022-10-18", "close": 5.49, "volume": 789024.0}, {"date": "2022-10-19", "close": 4.98, "volume": 905475.0}, {"date": "2022-10-20", "close": 5.0, "volume": 657799.0}, {"date": "2022-10-21", "close": 5.12, "volume": 933845.0}, {"date": "2022-10-24", "close": 5.33, "volume": 959238.0}, {"date": "2022-10-25", "close": 5.61, "volume": 542419.0}, {"date": "2022-10-26", "close": 5.8, "volume": 609097.0}, {"date": "2022-10-27", "close": 5.59, "volume": 573702.0}, {"date": "2022-10-28", "close": 5.68, "volume": 553028.0}, {"date": "2022-10-31", "close": 5.62, "volume": 494087.0}, {"date": "2022-11-01", "close": 5.7, "volume": 461453.0}, {"date": "2022-11-02", "close": 5.75, "volume": 674635.0}, {"date": "2022-11-03", "close": 5.71, "volume": 793207.0}, {"date": "2022-11-04", "close": 6.34, "volume": 1138401.0}, {"date": "2022-11-07", "close": 5.83, "volume": 779186.0}, {"date": "2022-11-08", "close": 6.03, "volume": 719631.0}, {"date": "2022-11-09", "close": 5.69, "volume": 480957.0}, {"date": "2022-11-10", "close": 6.7, "volume": 1064556.0}, {"date": "2022-11-11", "close": 6.84, "volume": 867079.0}, {"date": "2022-11-14", "close": 6.46, "volume": 561741.0}, {"date": "2022-11-15", "close": 6.8, "volume": 492647.0}, {"date": "2022-11-16", "close": 6.13, "volume": 928123.0}, {"date": "2022-11-17", "close": 5.19, "volume": 2759705.0}, {"date": "2022-11-18", "close": 5.05, "volume": 4043620.0}, {"date": "2022-11-21", "close": 5.25, "volume": 1378016.0}, {"date": "2022-11-22", "close": 5.09, "volume": 1119269.0}, {"date": "2022-11-23", "close": 5.44, "volume": 841233.0}, {"date": "2022-11-25", "close": 5.41, "volume": 244152.0}, {"date": "2022-11-28", "close": 5.04, "volume": 835782.0}, {"date": "2022-11-29", "close": 5.03, "volume": 1001669.0}, {"date": "2022-11-30", "close": 5.47, "volume": 701123.0}, {"date": "2022-12-01", "close": 5.63, "volume": 608262.0}, {"date": "2022-12-02", "close": 5.67, "volume": 521506.0}, {"date": "2022-12-05", "close": 5.93, "volume": 786918.0}, {"date": "2022-12-06", "close": 5.58, "volume": 619169.0}, {"date": "2022-12-07", "close": 5.6, "volume": 466587.0}, {"date": "2022-12-08", "close": 5.72, "volume": 354078.0}, {"date": "2022-12-09", "close": 5.6, "volume": 433060.0}, {"date": "2022-12-12", "close": 5.63, "volume": 576212.0}, {"date": "2022-12-13", "close": 5.52, "volume": 613942.0}, {"date": "2022-12-14", "close": 5.58, "volume": 707598.0}, {"date": "2022-12-15", "close": 5.52, "volume": 465860.0}, {"date": "2022-12-16", "close": 5.28, "volume": 1441253.0}, {"date": "2022-12-19", "close": 5.01, "volume": 769441.0}, {"date": "2022-12-20", "close": 4.97, "volume": 411025.0}, {"date": "2022-12-21", "close": 4.79, "volume": 747006.0}, {"date": "2022-12-22", "close": 4.67, "volume": 717372.0}, {"date": "2022-12-23", "close": 4.43, "volume": 668776.0}, {"date": "2022-12-27", "close": 4.26, "volume": 769765.0}, {"date": "2022-12-28", "close": 4.27, "volume": 1080143.0}, {"date": "2022-12-29", "close": 4.68, "volume": 677094.0}, {"date": "2022-12-30", "close": 4.66, "volume": 595345.0}, {"date": "2023-01-03", "close": 4.67, "volume": 725291.0}, {"date": "2023-01-04", "close": 4.97, "volume": 915007.0}, {"date": "2023-01-05", "close": 5.15, "volume": 528866.0}, {"date": "2023-01-06", "close": 5.38, "volume": 2276319.0}, {"date": "2023-01-09", "close": 5.61, "volume": 795898.0}, {"date": "2023-01-10", "close": 5.82, "volume": 829257.0}, {"date": "2023-01-11", "close": 5.81, "volume": 647101.0}, {"date": "2023-01-12", "close": 5.93, "volume": 777435.0}, {"date": "2023-01-13", "close": 6.28, "volume": 610519.0}, {"date": "2023-01-17", "close": 6.07, "volume": 511863.0}, {"date": "2023-01-18", "close": 5.96, "volume": 550341.0}, {"date": "2023-01-19", "close": 6.07, "volume": 682033.0}, {"date": "2023-01-20", "close": 6.51, "volume": 1048438.0}, {"date": "2023-01-23", "close": 6.76, "volume": 694050.0}, {"date": "2023-01-24", "close": 6.35, "volume": 745169.0}, {"date": "2023-01-25", "close": 6.61, "volume": 592526.0}, {"date": "2023-01-26", "close": 6.48, "volume": 674005.0}, {"date": "2023-01-27", "close": 6.57, "volume": 430171.0}, {"date": "2023-01-30", "close": 6.12, "volume": 845515.0}, {"date": "2023-01-31", "close": 6.15, "volume": 470281.0}, {"date": "2023-02-01", "close": 6.44, "volume": 552369.0}, {"date": "2023-02-02", "close": 6.7, "volume": 675129.0}, {"date": "2023-02-03", "close": 6.45, "volume": 517694.0}, {"date": "2023-02-06", "close": 6.32, "volume": 427636.0}, {"date": "2023-02-07", "close": 6.51, "volume": 498983.0}, {"date": "2023-02-08", "close": 6.16, "volume": 442857.0}, {"date": "2023-02-09", "close": 5.88, "volume": 405377.0}, {"date": "2023-02-10", "close": 5.86, "volume": 345310.0}, {"date": "2023-02-13", "close": 5.87, "volume": 367277.0}, {"date": "2023-02-14", "close": 5.75, "volume": 375954.0}, {"date": "2023-02-15", "close": 5.69, "volume": 363935.0}, {"date": "2023-02-16", "close": 5.37, "volume": 915387.0}, {"date": "2023-02-17", "close": 5.73, "volume": 676570.0}, {"date": "2023-02-21", "close": 5.44, "volume": 530212.0}, {"date": "2023-02-22", "close": 5.5, "volume": 468230.0}, {"date": "2023-02-23", "close": 5.49, "volume": 475040.0}, {"date": "2023-02-24", "close": 4.73, "volume": 1254502.0}, {"date": "2023-02-27", "close": 4.63, "volume": 772277.0}, {"date": "2023-02-28", "close": 4.835, "volume": 873863.0}, {"date": "2023-03-01", "close": 4.63, "volume": 613452.0}, {"date": "2023-03-02", "close": 4.77, "volume": 706730.0}, {"date": "2023-03-03", "close": 4.93, "volume": 507886.0}, {"date": "2023-03-06", "close": 4.64, "volume": 546295.0}, {"date": "2023-03-07", "close": 4.6, "volume": 535648.0}, {"date": "2023-03-08", "close": 4.54, "volume": 884574.0}, {"date": "2023-03-09", "close": 4.35, "volume": 452108.0}, {"date": "2023-03-10", "close": 4.12, "volume": 959817.0}, {"date": "2023-03-13", "close": 4.22, "volume": 917356.0}, {"date": "2023-03-14", "close": 4.23, "volume": 467703.0}, {"date": "2023-03-15", "close": 4.16, "volume": 462842.0}, {"date": "2023-03-16", "close": 4.12, "volume": 452197.0}, {"date": "2023-03-17", "close": 3.89, "volume": 788632.0}, {"date": "2023-03-20", "close": 3.86, "volume": 447181.0}, {"date": "2023-03-21", "close": 4.04, "volume": 420654.0}, {"date": "2023-03-22", "close": 3.81, "volume": 482265.0}, {"date": "2023-03-23", "close": 3.87, "volume": 476633.0}, {"date": "2023-03-24", "close": 3.88, "volume": 407389.0}, {"date": "2023-03-27", "close": 3.83, "volume": 438163.0}, {"date": "2023-03-28", "close": 3.87, "volume": 538484.0}, {"date": "2023-03-29", "close": 4.1, "volume": 342867.0}, {"date": "2023-03-30", "close": 3.94, "volume": 548735.0}, {"date": "2023-03-31", "close": 4.14, "volume": 894713.0}, {"date": "2023-04-03", "close": 4.07, "volume": 554583.0}, {"date": "2023-04-04", "close": 3.97, "volume": 535604.0}, {"date": "2023-04-05", "close": 3.93, "volume": 677229.0}, {"date": "2023-04-06", "close": 4.07, "volume": 1836532.0}, {"date": "2023-04-10", "close": 4.13, "volume": 692660.0}, {"date": "2023-04-11", "close": 4.08, "volume": 597929.0}, {"date": "2023-04-12", "close": 4.12, "volume": 520024.0}, {"date": "2023-04-13", "close": 4.43, "volume": 852603.0}, {"date": "2023-04-14", "close": 4.1, "volume": 460120.0}, {"date": "2023-04-17", "close": 4.34, "volume": 815606.0}, {"date": "2023-04-18", "close": 4.16, "volume": 539758.0}, {"date": "2023-04-19", "close": 4.24, "volume": 695455.0}, {"date": "2023-04-20", "close": 4.1, "volume": 430247.0}, {"date": "2023-04-21", "close": 4.3, "volume": 673968.0}, {"date": "2023-04-24", "close": 4.17, "volume": 379837.0}, {"date": "2023-04-25", "close": 4.07, "volume": 586978.0}, {"date": "2023-04-26", "close": 3.96, "volume": 408888.0}, {"date": "2023-04-27", "close": 3.9, "volume": 308489.0}, {"date": "2023-04-28", "close": 3.92, "volume": 739537.0}, {"date": "2023-05-01", "close": 4.05, "volume": 482969.0}, {"date": "2023-05-02", "close": 3.92, "volume": 465146.0}, {"date": "2023-05-03", "close": 4.09, "volume": 913836.0}, {"date": "2023-05-04", "close": 3.95, "volume": 504867.0}, {"date": "2023-05-05", "close": 3.76, "volume": 1183013.0}, {"date": "2023-05-08", "close": 3.41, "volume": 923115.0}, {"date": "2023-05-09", "close": 3.09, "volume": 902461.0}, {"date": "2023-05-10", "close": 2.86, "volume": 1022036.0}, {"date": "2023-05-11", "close": 2.64, "volume": 1274352.0}, {"date": "2023-05-12", "close": 2.65, "volume": 1597946.0}, {"date": "2023-05-15", "close": 2.76, "volume": 1275633.0}, {"date": "2023-05-16", "close": 2.62, "volume": 773768.0}, {"date": "2023-05-17", "close": 2.77, "volume": 1175846.0}, {"date": "2023-05-18", "close": 2.67, "volume": 619144.0}, {"date": "2023-05-19", "close": 2.59, "volume": 908115.0}, {"date": "2023-05-22", "close": 2.74, "volume": 1349915.0}, {"date": "2023-05-23", "close": 2.77, "volume": 1362840.0}, {"date": "2023-05-24", "close": 2.61, "volume": 972554.0}, {"date": "2023-05-25", "close": 2.48, "volume": 775830.0}, {"date": "2023-05-26", "close": 2.47, "volume": 598656.0}, {"date": "2023-05-30", "close": 2.35, "volume": 888781.0}, {"date": "2023-05-31", "close": 2.21, "volume": 2488175.0}, {"date": "2023-06-01", "close": 2.4, "volume": 1503525.0}, {"date": "2023-06-02", "close": 2.63, "volume": 1053931.0}, {"date": "2023-06-05", "close": 2.59, "volume": 2140658.0}, {"date": "2023-06-06", "close": 2.63, "volume": 2998751.0}, {"date": "2023-06-07", "close": 2.57, "volume": 1354619.0}, {"date": "2023-06-08", "close": 2.56, "volume": 697714.0}, {"date": "2023-06-09", "close": 2.54, "volume": 398915.0}, {"date": "2023-06-12", "close": 2.7, "volume": 937039.0}, {"date": "2023-06-13", "close": 2.89, "volume": 561691.0}, {"date": "2023-06-14", "close": 2.76, "volume": 440694.0}, {"date": "2023-06-15", "close": 2.87, "volume": 783023.0}, {"date": "2023-06-16", "close": 2.88, "volume": 1668957.0}, {"date": "2023-06-20", "close": 2.94, "volume": 869124.0}, {"date": "2023-06-21", "close": 2.97, "volume": 618356.0}, {"date": "2023-06-22", "close": 2.75, "volume": 623130.0}, {"date": "2023-06-23", "close": 2.8, "volume": 3426793.0}, {"date": "2023-06-26", "close": 2.65, "volume": 536591.0}, {"date": "2023-06-27", "close": 2.6, "volume": 559277.0}, {"date": "2023-06-28", "close": 2.68, "volume": 324230.0}, {"date": "2023-06-29", "close": 2.76, "volume": 477389.0}, {"date": "2023-06-30", "close": 2.8, "volume": 410399.0}, {"date": "2023-07-03", "close": 2.72, "volume": 264041.0}, {"date": "2023-07-05", "close": 2.71, "volume": 571914.0}, {"date": "2023-07-06", "close": 2.67, "volume": 565017.0}, {"date": "2023-07-07", "close": 2.71, "volume": 523590.0}, {"date": "2023-07-10", "close": 2.53, "volume": 505943.0}, {"date": "2023-07-11", "close": 2.92, "volume": 2056894.0}, {"date": "2023-07-12", "close": 3.07, "volume": 1961654.0}, {"date": "2023-07-13", "close": 3.13, "volume": 1036626.0}, {"date": "2023-07-14", "close": 3.14, "volume": 898062.0}, {"date": "2023-07-17", "close": 3.21, "volume": 851922.0}, {"date": "2023-07-18", "close": 3.29, "volume": 827161.0}, {"date": "2023-07-19", "close": 3.42, "volume": 970961.0}, {"date": "2023-07-20", "close": 3.47, "volume": 833703.0}, {"date": "2023-07-21", "close": 3.75, "volume": 1316405.0}, {"date": "2023-07-24", "close": 3.6, "volume": 1035990.0}, {"date": "2023-07-25", "close": 3.44, "volume": 1124538.0}, {"date": "2023-07-26", "close": 3.52, "volume": 760047.0}, {"date": "2023-07-27", "close": 3.47, "volume": 720525.0}, {"date": "2023-07-28", "close": 3.71, "volume": 1015985.0}, {"date": "2023-07-31", "close": 3.6, "volume": 1406139.0}, {"date": "2023-08-01", "close": 3.3, "volume": 855200.0}, {"date": "2023-08-02", "close": 3.21, "volume": 736685.0}, {"date": "2023-08-03", "close": 3.38, "volume": 709941.0}, {"date": "2023-08-04", "close": 2.89, "volume": 1649602.0}, {"date": "2023-08-07", "close": 2.49, "volume": 1413642.0}, {"date": "2023-08-08", "close": 2.29, "volume": 1101112.0}, {"date": "2023-08-09", "close": 2.19, "volume": 2121621.0}, {"date": "2023-08-10", "close": 2.13, "volume": 2048944.0}, {"date": "2023-08-11", "close": 2.09, "volume": 915688.0}, {"date": "2023-08-14", "close": 1.97, "volume": 1163801.0}, {"date": "2023-08-15", "close": 1.84, "volume": 919060.0}, {"date": "2023-08-16", "close": 1.71, "volume": 1178804.0}, {"date": "2023-08-17", "close": 1.685, "volume": 663890.0}, {"date": "2023-08-18", "close": 1.66, "volume": 2465392.0}, {"date": "2023-08-21", "close": 1.73, "volume": 1091432.0}, {"date": "2023-08-22", "close": 1.76, "volume": 1432747.0}, {"date": "2023-08-23", "close": 1.79, "volume": 1376405.0}, {"date": "2023-08-24", "close": 1.63, "volume": 617382.0}, {"date": "2023-08-25", "close": 1.65, "volume": 604887.0}, {"date": "2023-08-28", "close": 1.69, "volume": 875143.0}, {"date": "2023-08-29", "close": 1.79, "volume": 815861.0}, {"date": "2023-08-30", "close": 1.76, "volume": 574978.0}, {"date": "2023-08-31", "close": 1.74, "volume": 795593.0}, {"date": "2023-09-01", "close": 1.8, "volume": 1225788.0}, {"date": "2023-09-05", "close": 1.8, "volume": 1179319.0}, {"date": "2023-09-06", "close": 1.68, "volume": 806505.0}, {"date": "2023-09-07", "close": 1.61, "volume": 687677.0}, {"date": "2023-09-08", "close": 1.72, "volume": 1021984.0}, {"date": "2023-09-11", "close": 1.76, "volume": 745963.0}, {"date": "2023-09-12", "close": 1.75, "volume": 339705.0}, {"date": "2023-09-13", "close": 2.11, "volume": 3447968.0}, {"date": "2023-09-14", "close": 2.1, "volume": 1418905.0}, {"date": "2023-09-15", "close": 1.94, "volume": 2670643.0}, {"date": "2023-09-18", "close": 1.81, "volume": 684054.0}, {"date": "2023-09-19", "close": 1.75, "volume": 908825.0}, {"date": "2023-09-20", "close": 1.7, "volume": 805616.0}, {"date": "2023-09-21", "close": 1.61, "volume": 831006.0}, {"date": "2023-09-22", "close": 1.56, "volume": 934755.0}, {"date": "2023-09-25", "close": 1.5, "volume": 578499.0}, {"date": "2023-09-26", "close": 1.51, "volume": 934257.0}, {"date": "2023-09-27", "close": 1.55, "volume": 1178973.0}, {"date": "2023-09-28", "close": 1.7, "volume": 862469.0}, {"date": "2023-09-29", "close": 1.89, "volume": 1976486.0}, {"date": "2023-10-02", "close": 1.98, "volume": 1172325.0}, {"date": "2023-10-03", "close": 1.99, "volume": 846324.0}, {"date": "2023-10-04", "close": 2.02, "volume": 764792.0}, {"date": "2023-10-05", "close": 2.09, "volume": 684974.0}, {"date": "2023-10-06", "close": 2.04, "volume": 771031.0}, {"date": "2023-10-09", "close": 2.05, "volume": 593048.0}, {"date": "2023-10-10", "close": 2.11, "volume": 732016.0}, {"date": "2023-10-11", "close": 2.06, "volume": 589970.0}, {"date": "2023-10-12", "close": 1.93, "volume": 595121.0}, {"date": "2023-10-13", "close": 1.99, "volume": 594844.0}, {"date": "2023-10-16", "close": 1.96, "volume": 1132223.0}, {"date": "2023-10-17", "close": 2.0, "volume": 412617.0}, {"date": "2023-10-18", "close": 1.8, "volume": 541504.0}, {"date": "2023-10-19", "close": 1.685, "volume": 468832.0}, {"date": "2023-10-20", "close": 1.7, "volume": 780222.0}, {"date": "2023-10-23", "close": 1.68, "volume": 723210.0}, {"date": "2023-10-24", "close": 1.7, "volume": 609413.0}, {"date": "2023-10-25", "close": 1.66, "volume": 462941.0}, {"date": "2023-10-26", "close": 1.64, "volume": 612725.0}, {"date": "2023-10-27", "close": 1.55, "volume": 519852.0}, {"date": "2023-10-30", "close": 1.54, "volume": 630938.0}, {"date": "2023-10-31", "close": 1.66, "volume": 609016.0}, {"date": "2023-11-01", "close": 1.66, "volume": 727382.0}, {"date": "2023-11-02", "close": 1.8, "volume": 658538.0}, {"date": "2023-11-03", "close": 1.93, "volume": 1011021.0}, {"date": "2023-11-06", "close": 1.745, "volume": 739882.0}, {"date": "2023-11-07", "close": 1.74, "volume": 509659.0}, {"date": "2023-11-08", "close": 1.63, "volume": 455472.0}, {"date": "2023-11-09", "close": 1.6, "volume": 942264.0}, {"date": "2023-11-10", "close": 1.66, "volume": 835625.0}, {"date": "2023-11-13", "close": 1.66, "volume": 441481.0}, {"date": "2023-11-14", "close": 1.96, "volume": 728020.0}, {"date": "2023-11-15", "close": 2.09, "volume": 1320990.0}, {"date": "2023-11-16", "close": 2.06, "volume": 610515.0}, {"date": "2023-11-17", "close": 2.04, "volume": 1124868.0}, {"date": "2023-11-20", "close": 1.99, "volume": 944661.0}, {"date": "2023-11-21", "close": 1.92, "volume": 726323.0}, {"date": "2023-11-22", "close": 1.96, "volume": 738119.0}, {"date": "2023-11-24", "close": 2.03, "volume": 156758.0}, {"date": "2023-11-27", "close": 2.16, "volume": 681100.0}, {"date": "2023-11-28", "close": 2.27, "volume": 662510.0}, {"date": "2023-11-29", "close": 2.43, "volume": 827996.0}, {"date": "2023-11-30", "close": 2.36, "volume": 564024.0}, {"date": "2023-12-01", "close": 2.47, "volume": 777681.0}, {"date": "2023-12-04", "close": 2.41, "volume": 755213.0}, {"date": "2023-12-05", "close": 2.145, "volume": 555193.0}, {"date": "2023-12-06", "close": 2.18, "volume": 488477.0}, {"date": "2023-12-07", "close": 2.2, "volume": 407332.0}, {"date": "2023-12-08", "close": 2.28, "volume": 481076.0}, {"date": "2023-12-11", "close": 2.09, "volume": 662185.0}, {"date": "2023-12-12", "close": 2.0, "volume": 594020.0}, {"date": "2023-12-13", "close": 2.09, "volume": 1290878.0}, {"date": "2023-12-14", "close": 2.95, "volume": 5957568.0}, {"date": "2023-12-15", "close": 2.88, "volume": 2978386.0}, {"date": "2023-12-18", "close": 3.06, "volume": 1626959.0}, {"date": "2023-12-19", "close": 3.1, "volume": 1070011.0}, {"date": "2023-12-20", "close": 2.93, "volume": 646273.0}, {"date": "2023-12-21", "close": 3.07, "volume": 568486.0}, {"date": "2023-12-22", "close": 3.12, "volume": 373518.0}, {"date": "2023-12-26", "close": 3.32, "volume": 751717.0}, {"date": "2023-12-27", "close": 3.37, "volume": 940680.0}, {"date": "2023-12-28", "close": 3.13, "volume": 852103.0}, {"date": "2023-12-29", "close": 3.05, "volume": 687503.0}, {"date": "2024-01-02", "close": 3.12, "volume": 563816.0}, {"date": "2024-01-03", "close": 2.93, "volume": 525578.0}, {"date": "2024-01-04", "close": 2.85, "volume": 522777.0}, {"date": "2024-01-05", "close": 2.79, "volume": 726065.0}, {"date": "2024-01-08", "close": 2.87, "volume": 413637.0}, {"date": "2024-01-09", "close": 2.7, "volume": 443024.0}, {"date": "2024-01-10", "close": 2.94, "volume": 557867.0}, {"date": "2024-01-11", "close": 2.88, "volume": 571440.0}, {"date": "2024-01-12", "close": 2.86, "volume": 450129.0}, {"date": "2024-01-16", "close": 2.71, "volume": 415667.0}, {"date": "2024-01-17", "close": 2.68, "volume": 387697.0}, {"date": "2024-01-18", "close": 2.68, "volume": 338702.0}, {"date": "2024-01-19", "close": 2.69, "volume": 487569.0}, {"date": "2024-01-22", "close": 2.81, "volume": 661785.0}, {"date": "2024-01-23", "close": 2.99, "volume": 468435.0}, {"date": "2024-01-24", "close": 2.695, "volume": 470818.0}, {"date": "2024-01-25", "close": 2.67, "volume": 462330.0}, {"date": "2024-01-26", "close": 2.78, "volume": 426561.0}, {"date": "2024-01-29", "close": 2.85, "volume": 367295.0}, {"date": "2024-01-30", "close": 2.78, "volume": 281547.0}, {"date": "2024-01-31", "close": 2.63, "volume": 604918.0}, {"date": "2024-02-01", "close": 2.76, "volume": 648185.0}, {"date": "2024-02-02", "close": 2.72, "volume": 525138.0}, {"date": "2024-02-05", "close": 2.59, "volume": 572100.0}, {"date": "2024-02-06", "close": 2.87, "volume": 563418.0}, {"date": "2024-02-07", "close": 2.78, "volume": 324924.0}, {"date": "2024-02-08", "close": 2.92, "volume": 310120.0}, {"date": "2024-02-09", "close": 3.0, "volume": 438293.0}, {"date": "2024-02-12", "close": 3.12, "volume": 574222.0}, {"date": "2024-02-13", "close": 2.715, "volume": 448559.0}, {"date": "2024-02-14", "close": 2.82, "volume": 517455.0}, {"date": "2024-02-15", "close": 3.24, "volume": 620974.0}, {"date": "2024-02-16", "close": 3.18, "volume": 440313.0}, {"date": "2024-02-20", "close": 2.89, "volume": 604347.0}, {"date": "2024-02-21", "close": 2.85, "volume": 302363.0}, {"date": "2024-02-22", "close": 2.87, "volume": 358882.0}, {"date": "2024-02-23", "close": 3.03, "volume": 444685.0}, {"date": "2024-02-26", "close": 3.2, "volume": 844699.0}, {"date": "2024-02-27", "close": 4.15, "volume": 2891802.0}, {"date": "2024-02-28", "close": 3.72, "volume": 1298522.0}, {"date": "2024-02-29", "close": 4.65, "volume": 2381864.0}, {"date": "2024-03-01", "close": 4.61, "volume": 1628229.0}, {"date": "2024-03-04", "close": 4.205, "volume": 707737.0}, {"date": "2024-03-05", "close": 3.76, "volume": 825052.0}, {"date": "2024-03-06", "close": 3.64, "volume": 766927.0}, {"date": "2024-03-07", "close": 3.66, "volume": 484231.0}, {"date": "2024-03-08", "close": 3.47, "volume": 959758.0}, {"date": "2024-03-11", "close": 3.61, "volume": 582945.0}, {"date": "2024-03-12", "close": 3.47, "volume": 423898.0}, {"date": "2024-03-13", "close": 3.38, "volume": 563763.0}, {"date": "2024-03-14", "close": 3.2, "volume": 553399.0}, {"date": "2024-03-15", "close": 3.33, "volume": 511258.0}, {"date": "2024-03-18", "close": 3.25, "volume": 935873.0}, {"date": "2024-03-19", "close": 3.27, "volume": 621943.0}, {"date": "2024-03-20", "close": 3.49, "volume": 628070.0}, {"date": "2024-03-21", "close": 3.49, "volume": 423968.0}, {"date": "2024-03-22", "close": 3.45, "volume": 331753.0}, {"date": "2024-03-25", "close": 3.45, "volume": 350116.0}, {"date": "2024-03-26", "close": 3.45, "volume": 337252.0}, {"date": "2024-03-27", "close": 3.51, "volume": 497241.0}, {"date": "2024-03-28", "close": 3.49, "volume": 447898.0}, {"date": "2024-04-01", "close": 3.485, "volume": 336921.0}, {"date": "2024-04-02", "close": 3.33, "volume": 380179.0}, {"date": "2024-04-03", "close": 3.34, "volume": 336303.0}, {"date": "2024-04-04", "close": 3.21, "volume": 396693.0}, {"date": "2024-04-05", "close": 3.19, "volume": 339429.0}, {"date": "2024-04-08", "close": 3.21, "volume": 168653.0}, {"date": "2024-04-09", "close": 3.23, "volume": 291512.0}, {"date": "2024-04-10", "close": 3.13, "volume": 324054.0}, {"date": "2024-04-11", "close": 3.11, "volume": 389380.0}, {"date": "2024-04-12", "close": 2.87, "volume": 375485.0}, {"date": "2024-04-15", "close": 2.69, "volume": 491222.0}, {"date": "2024-04-16", "close": 2.73, "volume": 317073.0}, {"date": "2024-04-17", "close": 2.76, "volume": 417195.0}, {"date": "2024-04-18", "close": 2.8, "volume": 616070.0}, {"date": "2024-04-19", "close": 2.83, "volume": 466298.0}, {"date": "2024-04-22", "close": 2.86, "volume": 204345.0}, {"date": "2024-04-23", "close": 2.9, "volume": 192442.0}, {"date": "2024-04-24", "close": 2.8, "volume": 213703.0}, {"date": "2024-04-25", "close": 2.65, "volume": 281863.0}, {"date": "2024-04-26", "close": 2.66, "volume": 513816.0}, {"date": "2024-04-29", "close": 3.05, "volume": 533826.0}, {"date": "2024-04-30", "close": 2.91, "volume": 272050.0}, {"date": "2024-05-01", "close": 3.11, "volume": 492838.0}, {"date": "2024-05-02", "close": 3.34, "volume": 763637.0}, {"date": "2024-05-03", "close": 3.92, "volume": 1702797.0}, {"date": "2024-05-06", "close": 3.56, "volume": 1205166.0}, {"date": "2024-05-07", "close": 3.53, "volume": 439858.0}, {"date": "2024-05-08", "close": 3.46, "volume": 360803.0}, {"date": "2024-05-09", "close": 3.47, "volume": 341664.0}, {"date": "2024-05-10", "close": 3.62, "volume": 404845.0}, {"date": "2024-05-13", "close": 3.61, "volume": 480266.0}, {"date": "2024-05-14", "close": 3.65, "volume": 599282.0}, {"date": "2024-05-15", "close": 3.7, "volume": 401545.0}, {"date": "2024-05-16", "close": 3.77, "volume": 362926.0}, {"date": "2024-05-17", "close": 3.61, "volume": 452497.0}, {"date": "2024-05-20", "close": 3.4, "volume": 368703.0}, {"date": "2024-05-21", "close": 3.51, "volume": 351683.0}, {"date": "2024-05-22", "close": 3.47, "volume": 335696.0}, {"date": "2024-05-23", "close": 3.22, "volume": 455138.0}, {"date": "2024-05-24", "close": 3.17, "volume": 275064.0}, {"date": "2024-05-28", "close": 3.15, "volume": 223020.0}, {"date": "2024-05-29", "close": 3.19, "volume": 438494.0}, {"date": "2024-05-30", "close": 3.4, "volume": 430026.0}, {"date": "2024-05-31", "close": 3.38, "volume": 539273.0}, {"date": "2024-06-03", "close": 3.48, "volume": 424548.0}, {"date": "2024-06-04", "close": 3.5, "volume": 239731.0}, {"date": "2024-06-05", "close": 3.85, "volume": 565405.0}, {"date": "2024-06-06", "close": 3.52, "volume": 420258.0}, {"date": "2024-06-07", "close": 3.26, "volume": 450735.0}, {"date": "2024-06-10", "close": 3.28, "volume": 298456.0}, {"date": "2024-06-11", "close": 3.32, "volume": 232215.0}, {"date": "2024-06-12", "close": 3.3, "volume": 222640.0}, {"date": "2024-06-13", "close": 3.14, "volume": 316354.0}, {"date": "2024-06-14", "close": 3.05, "volume": 159452.0}, {"date": "2024-06-17", "close": 2.98, "volume": 525863.0}, {"date": "2024-06-18", "close": 2.73, "volume": 398584.0}, {"date": "2024-06-20", "close": 2.81, "volume": 358147.0}, {"date": "2024-06-21", "close": 2.94, "volume": 782139.0}, {"date": "2024-06-24", "close": 3.0, "volume": 277196.0}, {"date": "2024-06-25", "close": 2.9, "volume": 262034.0}, {"date": "2024-06-26", "close": 3.18, "volume": 566082.0}, {"date": "2024-06-27", "close": 3.01, "volume": 314786.0}, {"date": "2024-06-28", "close": 3.1, "volume": 1201222.0}, {"date": "2024-07-01", "close": 2.99, "volume": 385388.0}, {"date": "2024-07-02", "close": 2.89, "volume": 233201.0}, {"date": "2024-07-03", "close": 2.88, "volume": 227715.0}, {"date": "2024-07-05", "close": 2.97, "volume": 346966.0}, {"date": "2024-07-08", "close": 2.98, "volume": 360203.0}, {"date": "2024-07-09", "close": 2.98, "volume": 217802.0}, {"date": "2024-07-10", "close": 2.9, "volume": 415815.0}, {"date": "2024-07-11", "close": 3.26, "volume": 802002.0}, {"date": "2024-07-12", "close": 3.2, "volume": 242596.0}, {"date": "2024-07-15", "close": 3.27, "volume": 281634.0}, {"date": "2024-07-16", "close": 3.71, "volume": 778358.0}, {"date": "2024-07-17", "close": 3.44, "volume": 445611.0}, {"date": "2024-07-18", "close": 3.3, "volume": 474046.0}, {"date": "2024-07-19", "close": 3.55, "volume": 645856.0}, {"date": "2024-07-22", "close": 3.68, "volume": 635026.0}, {"date": "2024-07-23", "close": 3.69, "volume": 419756.0}, {"date": "2024-07-24", "close": 3.56, "volume": 368286.0}, {"date": "2024-07-25", "close": 3.65, "volume": 430769.0}, {"date": "2024-07-26", "close": 3.7, "volume": 462303.0}, {"date": "2024-07-29", "close": 3.6, "volume": 328135.0}, {"date": "2024-07-30", "close": 3.63, "volume": 326227.0}, {"date": "2024-07-31", "close": 3.58, "volume": 452997.0}, {"date": "2024-08-01", "close": 3.48, "volume": 376024.0}, {"date": "2024-08-02", "close": 3.3, "volume": 444675.0}, {"date": "2024-08-05", "close": 3.21, "volume": 475726.0}, {"date": "2024-08-06", "close": 3.22, "volume": 213835.0}, {"date": "2024-08-07", "close": 3.02, "volume": 336313.0}, {"date": "2024-08-08", "close": 3.15, "volume": 315560.0}, {"date": "2024-08-09", "close": 2.8, "volume": 719232.0}, {"date": "2024-08-12", "close": 2.82, "volume": 719536.0}, {"date": "2024-08-13", "close": 2.8, "volume": 339730.0}, {"date": "2024-08-14", "close": 2.82, "volume": 474741.0}, {"date": "2024-08-15", "close": 2.81, "volume": 408594.0}, {"date": "2024-08-16", "close": 2.91, "volume": 282148.0}, {"date": "2024-08-19", "close": 3.01, "volume": 478217.0}, {"date": "2024-08-20", "close": 2.97, "volume": 229821.0}, {"date": "2024-08-21", "close": 3.0, "volume": 318996.0}, {"date": "2024-08-22", "close": 2.9, "volume": 127822.0}, {"date": "2024-08-23", "close": 3.05, "volume": 306367.0}, {"date": "2024-08-26", "close": 3.16, "volume": 279891.0}, {"date": "2024-08-27", "close": 3.0, "volume": 204722.0}, {"date": "2024-08-28", "close": 2.91, "volume": 175132.0}, {"date": "2024-08-29", "close": 2.9, "volume": 285842.0}, {"date": "2024-08-30", "close": 2.89, "volume": 216071.0}, {"date": "2024-09-03", "close": 2.85, "volume": 211766.0}, {"date": "2024-09-04", "close": 2.83, "volume": 241649.0}, {"date": "2024-09-05", "close": 2.81, "volume": 153170.0}, {"date": "2024-09-06", "close": 2.74, "volume": 177355.0}, {"date": "2024-09-09", "close": 2.62, "volume": 356406.0}, {"date": "2024-09-10", "close": 2.69, "volume": 362966.0}, {"date": "2024-09-11", "close": 2.73, "volume": 146768.0}, {"date": "2024-09-12", "close": 2.73, "volume": 289800.0}, {"date": "2024-09-13", "close": 2.78, "volume": 190191.0}, {"date": "2024-09-16", "close": 2.85, "volume": 293611.0}, {"date": "2024-09-17", "close": 3.16, "volume": 4238927.0}, {"date": "2024-09-18", "close": 3.11, "volume": 452392.0}, {"date": "2024-09-19", "close": 3.21, "volume": 398432.0}, {"date": "2024-09-20", "close": 3.1, "volume": 7968022.0}, {"date": "2024-09-23", "close": 2.92, "volume": 564338.0}, {"date": "2024-09-24", "close": 2.89, "volume": 994545.0}, {"date": "2024-09-25", "close": 2.91, "volume": 332939.0}, {"date": "2024-09-26", "close": 3.1, "volume": 709550.0}, {"date": "2024-09-27", "close": 3.23, "volume": 580180.0}, {"date": "2024-09-30", "close": 3.08, "volume": 702684.0}, {"date": "2024-10-01", "close": 3.04, "volume": 417658.0}, {"date": "2024-10-02", "close": 3.09, "volume": 436627.0}, {"date": "2024-10-03", "close": 3.1, "volume": 376961.0}, {"date": "2024-10-04", "close": 3.16, "volume": 328263.0}, {"date": "2024-10-07", "close": 3.12, "volume": 477515.0}, {"date": "2024-10-08", "close": 3.07, "volume": 243474.0}, {"date": "2024-10-09", "close": 3.09, "volume": 267949.0}, {"date": "2024-10-10", "close": 2.97, "volume": 361973.0}, {"date": "2024-10-11", "close": 3.15, "volume": 358168.0}, {"date": "2024-10-14", "close": 3.22, "volume": 194358.0}, {"date": "2024-10-15", "close": 3.39, "volume": 725438.0}, {"date": "2024-10-16", "close": 3.52, "volume": 465024.0}, {"date": "2024-10-17", "close": 3.37, "volume": 239043.0}, {"date": "2024-10-18", "close": 3.41, "volume": 232149.0}, {"date": "2024-10-21", "close": 3.29, "volume": 184836.0}, {"date": "2024-10-22", "close": 3.3, "volume": 83873.0}, {"date": "2024-10-23", "close": 3.06, "volume": 1070328.0}, {"date": "2024-10-24", "close": 2.99, "volume": 431750.0}, {"date": "2024-10-25", "close": 2.91, "volume": 587939.0}, {"date": "2024-10-28", "close": 3.18, "volume": 608220.0}, {"date": "2024-10-29", "close": 3.19, "volume": 363564.0}, {"date": "2024-10-30", "close": 3.21, "volume": 215518.0}, {"date": "2024-10-31", "close": 3.14, "volume": 468366.0}, {"date": "2024-11-01", "close": 3.5, "volume": 1674336.0}, {"date": "2024-11-04", "close": 3.49, "volume": 747934.0}, {"date": "2024-11-05", "close": 3.82, "volume": 791145.0}, {"date": "2024-11-06", "close": 4.01, "volume": 785059.0}, {"date": "2024-11-07", "close": 4.18, "volume": 1009578.0}, {"date": "2024-11-08", "close": 4.08, "volume": 451998.0}, {"date": "2024-11-11", "close": 4.06, "volume": 425553.0}, {"date": "2024-11-12", "close": 4.02, "volume": 421273.0}, {"date": "2024-11-13", "close": 4.04, "volume": 1053444.0}, {"date": "2024-11-14", "close": 3.74, "volume": 608129.0}, {"date": "2024-11-15", "close": 3.88, "volume": 1097404.0}, {"date": "2024-11-18", "close": 3.93, "volume": 812022.0}, {"date": "2024-11-19", "close": 4.25, "volume": 632023.0}, {"date": "2024-11-20", "close": 4.33, "volume": 808638.0}, {"date": "2024-11-21", "close": 4.33, "volume": 676173.0}, {"date": "2024-11-22", "close": 4.61, "volume": 700768.0}, {"date": "2024-11-25", "close": 4.55, "volume": 307880.0}, {"date": "2024-11-26", "close": 4.56, "volume": 618559.0}, {"date": "2024-11-27", "close": 4.59, "volume": 514362.0}, {"date": "2024-11-29", "close": 4.58, "volume": 256486.0}, {"date": "2024-12-02", "close": 4.72, "volume": 484717.0}, {"date": "2024-12-03", "close": 4.77, "volume": 805033.0}, {"date": "2024-12-04", "close": 4.89, "volume": 475587.0}, {"date": "2024-12-05", "close": 4.63, "volume": 382363.0}, {"date": "2024-12-06", "close": 4.73, "volume": 361062.0}, {"date": "2024-12-09", "close": 5.45, "volume": 1317247.0}, {"date": "2024-12-10", "close": 5.67, "volume": 1873973.0}, {"date": "2024-12-11", "close": 5.81, "volume": 1060571.0}, {"date": "2024-12-12", "close": 5.63, "volume": 729727.0}, {"date": "2024-12-13", "close": 5.53, "volume": 798791.0}, {"date": "2024-12-16", "close": 5.61, "volume": 675467.0}, {"date": "2024-12-17", "close": 5.63, "volume": 865982.0}, {"date": "2024-12-18", "close": 5.19, "volume": 1339562.0}, {"date": "2024-12-19", "close": 5.12, "volume": 688857.0}, {"date": "2024-12-20", "close": 5.28, "volume": 3250119.0}, {"date": "2024-12-23", "close": 4.93, "volume": 691222.0}, {"date": "2024-12-24", "close": 5.0, "volume": 247044.0}, {"date": "2024-12-26", "close": 4.97, "volume": 257180.0}, {"date": "2024-12-27", "close": 4.99, "volume": 612065.0}, {"date": "2024-12-30", "close": 4.67, "volume": 549967.0}, {"date": "2024-12-31", "close": 4.77, "volume": 645250.0}, {"date": "2025-01-02", "close": 5.0, "volume": 465453.0}, {"date": "2025-01-03", "close": 5.43, "volume": 613367.0}, {"date": "2025-01-06", "close": 5.14, "volume": 1030123.0}, {"date": "2025-01-07", "close": 4.99, "volume": 468198.0}, {"date": "2025-01-08", "close": 4.76, "volume": 704342.0}, {"date": "2025-01-10", "close": 4.39, "volume": 633449.0}, {"date": "2025-01-13", "close": 4.52, "volume": 727424.0}, {"date": "2025-01-14", "close": 4.53, "volume": 674181.0}, {"date": "2025-01-15", "close": 4.87, "volume": 813173.0}, {"date": "2025-01-16", "close": 4.92, "volume": 602631.0}, {"date": "2025-01-17", "close": 5.0, "volume": 638754.0}, {"date": "2025-01-21", "close": 5.05, "volume": 728970.0}, {"date": "2025-01-22", "close": 4.87, "volume": 436566.0}, {"date": "2025-01-23", "close": 4.98, "volume": 776818.0}, {"date": "2025-01-24", "close": 4.91, "volume": 412949.0}, {"date": "2025-01-27", "close": 4.72, "volume": 464210.0}, {"date": "2025-01-28", "close": 4.58, "volume": 1617576.0}, {"date": "2025-01-29", "close": 4.47, "volume": 1069228.0}, {"date": "2025-01-30", "close": 4.5, "volume": 363235.0}, {"date": "2025-01-31", "close": 4.19, "volume": 664539.0}, {"date": "2025-02-03", "close": 4.27, "volume": 643537.0}, {"date": "2025-02-04", "close": 4.45, "volume": 488917.0}, {"date": "2025-02-05", "close": 4.37, "volume": 382700.0}, {"date": "2025-02-06", "close": 4.39, "volume": 611316.0}, {"date": "2025-02-07", "close": 4.32, "volume": 422402.0}, {"date": "2025-02-10", "close": 4.18, "volume": 449092.0}, {"date": "2025-02-11", "close": 4.14, "volume": 322969.0}, {"date": "2025-02-12", "close": 4.12, "volume": 628791.0}, {"date": "2025-02-13", "close": 4.1, "volume": 413755.0}, {"date": "2025-02-14", "close": 4.31, "volume": 503805.0}, {"date": "2025-02-18", "close": 4.39, "volume": 461114.0}, {"date": "2025-02-19", "close": 4.23, "volume": 358838.0}, {"date": "2025-02-20", "close": 4.26, "volume": 367296.0}, {"date": "2025-02-21", "close": 4.18, "volume": 676074.0}, {"date": "2025-02-24", "close": 4.11, "volume": 685720.0}, {"date": "2025-02-25", "close": 4.01, "volume": 1036413.0}, {"date": "2025-02-26", "close": 4.16, "volume": 487377.0}, {"date": "2025-02-27", "close": 3.93, "volume": 483882.0}, {"date": "2025-02-28", "close": 3.04, "volume": 2725758.0}, {"date": "2025-03-03", "close": 2.735, "volume": 2061541.0}, {"date": "2025-03-04", "close": 2.68, "volume": 1595202.0}, {"date": "2025-03-05", "close": 2.73, "volume": 1281928.0}, {"date": "2025-03-06", "close": 2.73, "volume": 1529912.0}, {"date": "2025-03-07", "close": 2.82, "volume": 1407035.0}, {"date": "2025-03-10", "close": 2.63, "volume": 1474207.0}, {"date": "2025-03-11", "close": 2.76, "volume": 1187108.0}, {"date": "2025-03-12", "close": 2.76, "volume": 816023.0}, {"date": "2025-03-13", "close": 2.53, "volume": 697606.0}, {"date": "2025-03-14", "close": 2.78, "volume": 1281777.0}, {"date": "2025-03-17", "close": 2.92, "volume": 725629.0}, {"date": "2025-03-18", "close": 2.73, "volume": 962014.0}, {"date": "2025-03-19", "close": 2.66, "volume": 513662.0}, {"date": "2025-03-20", "close": 2.55, "volume": 603272.0}, {"date": "2025-03-21", "close": 2.55, "volume": 1449683.0}, {"date": "2025-03-24", "close": 3.07, "volume": 2047190.0}, {"date": "2025-03-25", "close": 2.94, "volume": 864819.0}, {"date": "2025-03-26", "close": 2.82, "volume": 717361.0}, {"date": "2025-03-27", "close": 2.92, "volume": 929678.0}, {"date": "2025-03-28", "close": 2.81, "volume": 836103.0}, {"date": "2025-03-31", "close": 2.69, "volume": 1309639.0}, {"date": "2025-04-01", "close": 2.51, "volume": 2025822.0}, {"date": "2025-04-02", "close": 2.49, "volume": 1718046.0}, {"date": "2025-04-03", "close": 2.29, "volume": 1454122.0}, {"date": "2025-04-04", "close": 2.125, "volume": 1247958.0}, {"date": "2025-04-07", "close": 2.055, "volume": 1051275.0}, {"date": "2025-04-08", "close": 1.97, "volume": 1220728.0}, {"date": "2025-04-09", "close": 2.31, "volume": 1534324.0}, {"date": "2025-04-10", "close": 2.25, "volume": 922377.0}, {"date": "2025-04-11", "close": 2.35, "volume": 722182.0}, {"date": "2025-04-14", "close": 2.3, "volume": 506680.0}, {"date": "2025-04-15", "close": 2.25, "volume": 496178.0}, {"date": "2025-04-16", "close": 2.12, "volume": 592583.0}, {"date": "2025-04-17", "close": 2.11, "volume": 557169.0}, {"date": "2025-04-21", "close": 2.13, "volume": 650667.0}, {"date": "2025-04-22", "close": 2.23, "volume": 454315.0}, {"date": "2025-04-23", "close": 2.28, "volume": 624534.0}, {"date": "2025-04-24", "close": 2.3, "volume": 331100.0}, {"date": "2025-04-25", "close": 2.26, "volume": 355449.0}, {"date": "2025-04-28", "close": 2.33, "volume": 339540.0}, {"date": "2025-04-29", "close": 2.33, "volume": 335590.0}, {"date": "2025-04-30", "close": 2.3, "volume": 336590.0}, {"date": "2025-05-01", "close": 2.32, "volume": 471822.0}, {"date": "2025-05-02", "close": 2.52, "volume": 591205.0}, {"date": "2025-05-05", "close": 2.51, "volume": 645047.0}, {"date": "2025-05-06", "close": 2.255, "volume": 892199.0}, {"date": "2025-05-07", "close": 2.28, "volume": 325942.0}, {"date": "2025-05-08", "close": 2.46, "volume": 491363.0}, {"date": "2025-05-09", "close": 2.46, "volume": 448263.0}, {"date": "2025-05-12", "close": 2.64, "volume": 450129.0}, {"date": "2025-05-13", "close": 2.56, "volume": 490125.0}, {"date": "2025-05-14", "close": 2.47, "volume": 661948.0}, {"date": "2025-05-15", "close": 2.51, "volume": 1595409.0}, {"date": "2025-05-16", "close": 2.47, "volume": 586373.0}, {"date": "2025-05-19", "close": 2.43, "volume": 417786.0}, {"date": "2025-05-20", "close": 2.45, "volume": 732170.0}, {"date": "2025-05-21", "close": 2.34, "volume": 713211.0}, {"date": "2025-05-22", "close": 2.46, "volume": 532366.0}, {"date": "2025-05-23", "close": 2.4, "volume": 6710127.0}, {"date": "2025-05-27", "close": 2.55, "volume": 995164.0}, {"date": "2025-05-28", "close": 2.33, "volume": 618497.0}, {"date": "2025-05-29", "close": 2.35, "volume": 1343841.0}, {"date": "2025-05-30", "close": 2.3, "volume": 870665.0}, {"date": "2025-06-02", "close": 2.25, "volume": 870393.0}, {"date": "2025-06-03", "close": 2.34, "volume": 736263.0}, {"date": "2025-06-04", "close": 2.33, "volume": 726739.0}, {"date": "2025-06-05", "close": 2.26, "volume": 754404.0}, {"date": "2025-06-06", "close": 2.37, "volume": 698673.0}, {"date": "2025-06-09", "close": 2.38, "volume": 474766.0}, {"date": "2025-06-10", "close": 2.44, "volume": 622776.0}, {"date": "2025-06-11", "close": 2.36, "volume": 575481.0}, {"date": "2025-06-12", "close": 2.25, "volume": 597311.0}, {"date": "2025-06-13", "close": 2.23, "volume": 720209.0}, {"date": "2025-06-16", "close": 2.24, "volume": 519673.0}, {"date": "2025-06-17", "close": 2.22, "volume": 513636.0}, {"date": "2025-06-18", "close": 2.35, "volume": 775962.0}, {"date": "2025-06-20", "close": 2.29, "volume": 1073878.0}, {"date": "2025-06-23", "close": 2.36, "volume": 528934.0}, {"date": "2025-06-24", "close": 2.5, "volume": 989014.0}, {"date": "2025-06-25", "close": 2.51, "volume": 550085.0}, {"date": "2025-06-26", "close": 2.52, "volume": 1731743.0}, {"date": "2025-06-27", "close": 2.39, "volume": 2260035.0}, {"date": "2025-06-30", "close": 2.44, "volume": 652715.0}, {"date": "2025-07-01", "close": 2.4, "volume": 628913.0}, {"date": "2025-07-02", "close": 2.81, "volume": 1471200.0}, {"date": "2025-07-03", "close": 2.77, "volume": 1467739.0}, {"date": "2025-07-07", "close": 2.58, "volume": 610205.0}, {"date": "2025-07-08", "close": 2.67, "volume": 504178.0}, {"date": "2025-07-09", "close": 2.91, "volume": 1238143.0}, {"date": "2025-07-10", "close": 3.11, "volume": 1324533.0}, {"date": "2025-07-11", "close": 2.99, "volume": 625422.0}, {"date": "2025-07-14", "close": 3.07, "volume": 659355.0}, {"date": "2025-07-15", "close": 2.81, "volume": 1000842.0}, {"date": "2025-07-16", "close": 2.86, "volume": 494745.0}, {"date": "2025-07-17", "close": 2.88, "volume": 627485.0}, {"date": "2025-07-18", "close": 2.82, "volume": 617699.0}, {"date": "2025-07-21", "close": 2.84, "volume": 649834.0}, {"date": "2025-07-22", "close": 3.05, "volume": 686547.0}, {"date": "2025-07-23", "close": 3.33, "volume": 1023043.0}, {"date": "2025-07-24", "close": 3.24, "volume": 548591.0}, {"date": "2025-07-25", "close": 3.11, "volume": 1454970.0}, {"date": "2025-07-28", "close": 3.04, "volume": 753171.0}, {"date": "2025-07-29", "close": 2.82, "volume": 1289628.0}, {"date": "2025-07-30", "close": 2.79, "volume": 595958.0}, {"date": "2025-07-31", "close": 2.68, "volume": 906822.0}, {"date": "2025-08-01", "close": 2.69, "volume": 780767.0}, {"date": "2025-08-04", "close": 2.84, "volume": 572913.0}, {"date": "2025-08-05", "close": 2.93, "volume": 1027240.0}, {"date": "2025-08-06", "close": 2.86, "volume": 738797.0}, {"date": "2025-08-07", "close": 2.78, "volume": 553528.0}, {"date": "2025-08-08", "close": 2.77, "volume": 860719.0}, {"date": "2025-08-11", "close": 2.8, "volume": 1000543.0}, {"date": "2025-08-12", "close": 2.86, "volume": 1823848.0}, {"date": "2025-08-13", "close": 3.05, "volume": 1614947.0}, {"date": "2025-08-14", "close": 3.1, "volume": 3017364.0}, {"date": "2025-08-15", "close": 3.01, "volume": 1539117.0}, {"date": "2025-08-18", "close": 3.0, "volume": 1067137.0}, {"date": "2025-08-19", "close": 2.87, "volume": 1547223.0}, {"date": "2025-08-20", "close": 2.82, "volume": 1570094.0}, {"date": "2025-08-21", "close": 2.82, "volume": 1446220.0}, {"date": "2025-08-22", "close": 2.885, "volume": 1218148.0}, {"date": "2025-08-25", "close": 2.68, "volume": 946344.0}, {"date": "2025-08-26", "close": 2.63, "volume": 1887195.0}, {"date": "2025-08-27", "close": 2.67, "volume": 2726855.0}, {"date": "2025-08-28", "close": 2.72, "volume": 678892.0}, {"date": "2025-08-29", "close": 2.73, "volume": 514676.0}, {"date": "2025-09-02", "close": 2.51, "volume": 1568646.0}, {"date": "2025-09-03", "close": 2.41, "volume": 1448760.0}, {"date": "2025-09-04", "close": 2.42, "volume": 1473097.0}, {"date": "2025-09-05", "close": 2.42, "volume": 722312.0}, {"date": "2025-09-08", "close": 2.45, "volume": 477300.0}, {"date": "2025-09-09", "close": 2.45, "volume": 431736.0}, {"date": "2025-09-10", "close": 2.43, "volume": 624849.0}, {"date": "2025-09-11", "close": 2.44, "volume": 524926.0}, {"date": "2025-09-12", "close": 2.43, "volume": 508669.0}, {"date": "2025-09-15", "close": 2.44, "volume": 454439.0}, {"date": "2025-09-16", "close": 2.49, "volume": 404864.0}, {"date": "2025-09-17", "close": 2.35, "volume": 566053.0}, {"date": "2025-09-18", "close": 2.49, "volume": 572087.0}, {"date": "2025-09-19", "close": 2.45, "volume": 1134783.0}, {"date": "2025-09-22", "close": 2.52, "volume": 554078.0}, {"date": "2025-09-23", "close": 2.46, "volume": 645358.0}, {"date": "2025-09-24", "close": 2.48, "volume": 331445.0}, {"date": "2025-09-25", "close": 2.4, "volume": 525545.0}, {"date": "2025-09-26", "close": 2.46, "volume": 707490.0}, {"date": "2025-09-29", "close": 2.465, "volume": 232905.0}, {"date": "2025-09-30", "close": 2.44, "volume": 594210.0}, {"date": "2025-10-01", "close": 2.5, "volume": 472744.0}, {"date": "2025-10-02", "close": 2.52, "volume": 502223.0}, {"date": "2025-10-03", "close": 2.54, "volume": 295796.0}, {"date": "2025-10-06", "close": 2.69, "volume": 714391.0}, {"date": "2025-10-07", "close": 2.56, "volume": 400534.0}, {"date": "2025-10-08", "close": 2.645, "volume": 295828.0}, {"date": "2025-10-09", "close": 2.68, "volume": 418714.0}, {"date": "2025-10-10", "close": 2.59, "volume": 1323595.0}, {"date": "2025-10-13", "close": 2.5, "volume": 784894.0}, {"date": "2025-10-14", "close": 2.52, "volume": 485442.0}, {"date": "2025-10-15", "close": 2.74, "volume": 599407.0}, {"date": "2025-10-16", "close": 2.64, "volume": 486194.0}, {"date": "2025-10-17", "close": 2.65, "volume": 573325.0}, {"date": "2025-10-20", "close": 2.74, "volume": 480669.0}, {"date": "2025-10-21", "close": 2.76, "volume": 371170.0}, {"date": "2025-10-22", "close": 2.56, "volume": 641014.0}, {"date": "2025-10-23", "close": 2.59, "volume": 395119.0}, {"date": "2025-10-24", "close": 2.695, "volume": 426047.0}, {"date": "2025-10-27", "close": 2.6, "volume": 366226.0}, {"date": "2025-10-28", "close": 2.59, "volume": 957027.0}, {"date": "2025-10-29", "close": 2.42, "volume": 1038635.0}, {"date": "2025-10-30", "close": 2.36, "volume": 1101510.0}, {"date": "2025-10-31", "close": 2.37, "volume": 601693.0}, {"date": "2025-11-03", "close": 2.26, "volume": 588585.0}, {"date": "2025-11-04", "close": 2.17, "volume": 946173.0}, {"date": "2025-11-05", "close": 2.15, "volume": 627484.0}, {"date": "2025-11-06", "close": 2.035, "volume": 899405.0}, {"date": "2025-11-07", "close": 1.69, "volume": 4982309.0}, {"date": "2025-11-10", "close": 1.75, "volume": 1504703.0}, {"date": "2025-11-11", "close": 1.8, "volume": 3754953.0}, {"date": "2025-11-12", "close": 1.93, "volume": 3210496.0}, {"date": "2025-11-13", "close": 1.63, "volume": 1418716.0}, {"date": "2025-11-14", "close": 1.645, "volume": 1416574.0}, {"date": "2025-11-17", "close": 1.57, "volume": 1493506.0}, {"date": "2025-11-18", "close": 1.64, "volume": 1214002.0}, {"date": "2025-11-19", "close": 1.62, "volume": 908887.0}, {"date": "2025-11-20", "close": 1.57, "volume": 879445.0}, {"date": "2025-11-21", "close": 1.54, "volume": 1240206.0}, {"date": "2025-11-24", "close": 1.59, "volume": 931490.0}, {"date": "2025-11-25", "close": 1.68, "volume": 660682.0}, {"date": "2025-11-26", "close": 1.74, "volume": 914699.0}, {"date": "2025-11-28", "close": 1.73, "volume": 570024.0}, {"date": "2025-12-01", "close": 1.65, "volume": 986613.0}, {"date": "2025-12-02", "close": 1.65, "volume": 932522.0}, {"date": "2025-12-03", "close": 1.69, "volume": 2325358.0}, {"date": "2025-12-04", "close": 1.77, "volume": 701132.0}, {"date": "2025-12-05", "close": 1.83, "volume": 820637.0}, {"date": "2025-12-08", "close": 1.92, "volume": 969468.0}, {"date": "2025-12-09", "close": 1.865, "volume": 602778.0}, {"date": "2025-12-10", "close": 1.82, "volume": 1480332.0}, {"date": "2025-12-11", "close": 1.71, "volume": 1118699.0}, {"date": "2025-12-12", "close": 1.67, "volume": 800158.0}, {"date": "2025-12-15", "close": 1.63, "volume": 1148677.0}, {"date": "2025-12-16", "close": 1.68, "volume": 1661478.0}, {"date": "2025-12-17", "close": 1.61, "volume": 1106336.0}, {"date": "2025-12-18", "close": 1.64, "volume": 788999.0}, {"date": "2025-12-19", "close": 1.66, "volume": 1278449.0}, {"date": "2025-12-22", "close": 1.7, "volume": 1602443.0}, {"date": "2025-12-23", "close": 1.65, "volume": 639863.0}, {"date": "2025-12-24", "close": 1.68, "volume": 258081.0}, {"date": "2025-12-26", "close": 1.63, "volume": 338339.0}, {"date": "2025-12-29", "close": 1.64, "volume": 2240406.0}, {"date": "2025-12-30", "close": 1.6, "volume": 2919099.0}, {"date": "2025-12-31", "close": 1.63, "volume": 914537.0}, {"date": "2026-01-02", "close": 1.61, "volume": 982348.0}, {"date": "2026-01-05", "close": 1.63, "volume": 732914.0}, {"date": "2026-01-06", "close": 1.72, "volume": 591922.0}, {"date": "2026-01-07", "close": 1.7, "volume": 634398.0}, {"date": "2026-01-08", "close": 1.68, "volume": 502506.0}, {"date": "2026-01-09", "close": 1.64, "volume": 601242.0}, {"date": "2026-01-12", "close": 1.68, "volume": 360061.0}, {"date": "2026-01-13", "close": 1.71, "volume": 429360.0}, {"date": "2026-01-14", "close": 1.78, "volume": 560175.0}, {"date": "2026-01-15", "close": 1.78, "volume": 384740.0}, {"date": "2026-01-16", "close": 1.67, "volume": 442843.0}, {"date": "2026-01-20", "close": 1.61, "volume": 549514.0}, {"date": "2026-01-21", "close": 1.71, "volume": 414970.0}, {"date": "2026-01-22", "close": 1.83, "volume": 777536.0}, {"date": "2026-01-23", "close": 1.68, "volume": 1222228.0}, {"date": "2026-01-26", "close": 1.55, "volume": 1287171.0}, {"date": "2026-01-27", "close": 1.43, "volume": 2674725.0}, {"date": "2026-01-28", "close": 1.29, "volume": 1708328.0}, {"date": "2026-01-29", "close": 1.3, "volume": 1595737.0}, {"date": "2026-01-30", "close": 1.24, "volume": 1078731.0}, {"date": "2026-02-02", "close": 1.44, "volume": 1722983.0}, {"date": "2026-02-03", "close": 1.36, "volume": 983917.0}, {"date": "2026-02-04", "close": 1.32, "volume": 1537749.0}, {"date": "2026-02-05", "close": 1.27, "volume": 1667810.0}, {"date": "2026-02-06", "close": 1.33, "volume": 1202266.0}, {"date": "2026-02-09", "close": 1.29, "volume": 691151.0}, {"date": "2026-02-10", "close": 1.25, "volume": 857426.0}, {"date": "2026-02-11", "close": 1.19, "volume": 1557451.0}, {"date": "2026-02-12", "close": 1.18, "volume": 1486009.0}, {"date": "2026-02-13", "close": 1.2, "volume": 1380733.0}, {"date": "2026-02-17", "close": 1.21, "volume": 927030.0}, {"date": "2026-02-18", "close": 1.17, "volume": 1064325.0}, {"date": "2026-02-19", "close": 1.18, "volume": 709812.0}, {"date": "2026-02-20", "close": 1.17, "volume": 1751959.0}, {"date": "2026-02-23", "close": 1.07, "volume": 1098786.0}, {"date": "2026-02-24", "close": 1.105, "volume": 1655364.0}, {"date": "2026-02-25", "close": 1.12, "volume": 1595965.0}, {"date": "2026-02-26", "close": 1.07, "volume": 1194099.0}, {"date": "2026-02-27", "close": 1.01, "volume": 1238027.0}, {"date": "2026-03-02", "close": 1.02, "volume": 2630923.0}, {"date": "2026-03-03", "close": 0.98, "volume": 1954123.0}, {"date": "2026-03-04", "close": 1.08, "volume": 1824359.0}, {"date": "2026-03-05", "close": 1.26, "volume": 5469643.0}, {"date": "2026-03-06", "close": 1.23, "volume": 1779795.0}, {"date": "2026-03-09", "close": 1.25, "volume": 1125723.0}, {"date": "2026-03-10", "close": 1.24, "volume": 925414.0}, {"date": "2026-03-11", "close": 1.27, "volume": 9799034.0}, {"date": "2026-03-12", "close": 1.71, "volume": 41024040.0}, {"date": "2026-03-13", "close": 1.61, "volume": 6129344.0}, {"date": "2026-03-16", "close": 1.5, "volume": 3095075.0}, {"date": "2026-03-17", "close": 1.47, "volume": 2607520.0}, {"date": "2026-03-18", "close": 1.47, "volume": 1853379.0}, {"date": "2026-03-19", "close": 1.67, "volume": 1995430.0}, {"date": "2026-03-20", "close": 1.6, "volume": 1823274.0}, {"date": "2026-03-23", "close": 1.61, "volume": 1950550.0}, {"date": "2026-03-24", "close": 1.67, "volume": 1379300.0}, {"date": "2026-03-25", "close": 1.75, "volume": 1155930.0}, {"date": "2026-03-26", "close": 1.66, "volume": 732026.0}, {"date": "2026-03-27", "close": 1.58, "volume": 1000273.0}, {"date": "2026-03-30", "close": 1.52, "volume": 1068348.0}, {"date": "2026-03-31", "close": 1.63, "volume": 899198.0}, {"date": "2026-04-01", "close": 1.74, "volume": 1485313.0}, {"date": "2026-04-02", "close": 1.82, "volume": 786380.0}, {"date": "2026-04-06", "close": 1.89, "volume": 1320200.0}, {"date": "2026-04-07", "close": 1.98, "volume": 1951358.0}, {"date": "2026-04-08", "close": 2.21, "volume": 2206264.0}, {"date": "2026-04-09", "close": 2.4, "volume": 3290674.0}, {"date": "2026-04-10", "close": 2.24, "volume": 1708637.0}, {"date": "2026-04-13", "close": 2.3, "volume": 926141.0}, {"date": "2026-04-14", "close": 2.37, "volume": 1343018.0}, {"date": "2026-04-15", "close": 2.46, "volume": 1264856.0}, {"date": "2026-04-16", "close": 2.54, "volume": 1308037.0}, {"date": "2026-04-17", "close": 2.59, "volume": 1419680.0}, {"date": "2026-04-20", "close": 2.62, "volume": 1039097.0}, {"date": "2026-04-21", "close": 2.41, "volume": 1390940.0}, {"date": "2026-04-22", "close": 2.47, "volume": 815023.0}, {"date": "2026-04-23", "close": 2.52, "volume": 1106059.0}, {"date": "2026-04-24", "close": 2.62, "volume": 1745334.0}, {"date": "2026-04-27", "close": 2.65, "volume": 1519501.0}, {"date": "2026-04-28", "close": 2.82, "volume": 1462683.0}, {"date": "2026-04-29", "close": 2.81, "volume": 1332942.0}, {"date": "2026-04-30", "close": 2.82, "volume": 1067369.0}, {"date": "2026-05-01", "close": 2.67, "volume": 855527.0}, {"date": "2026-05-04", "close": 2.51, "volume": 995263.0}, {"date": "2026-05-05", "close": 2.75, "volume": 1723153.0}, {"date": "2026-05-06", "close": 2.66, "volume": 1811356.0}, {"date": "2026-05-07", "close": 2.58, "volume": 1695134.0}, {"date": "2026-05-08", "close": 2.85, "volume": 1826223.0}, {"date": "2026-05-11", "close": 2.65, "volume": 1413854.0}, {"date": "2026-05-12", "close": 2.54, "volume": 938909.0}, {"date": "2026-05-13", "close": 2.5, "volume": 918650.0}, {"date": "2026-05-14", "close": 2.57, "volume": 794934.0}, {"date": "2026-05-15", "close": 2.46, "volume": 773940.0}, {"date": "2026-05-18", "close": 2.55, "volume": 731293.0}, {"date": "2026-05-19", "close": 2.46, "volume": 659683.0}, {"date": "2026-05-20", "close": 2.58, "volume": 905176.0}, {"date": "2026-05-21", "close": 2.53, "volume": 694947.0}, {"date": "2026-05-22", "close": 2.49, "volume": 865787.0}, {"date": "2026-05-26", "close": 2.6, "volume": 584183.0}, {"date": "2026-05-27", "close": 2.64, "volume": 596907.0}, {"date": "2026-05-28", "close": 2.75, "volume": 932506.0}, {"date": "2026-05-29", "close": 2.77, "volume": 995839.0}, {"date": "2026-06-01", "close": 2.67, "volume": 481982.0}, {"date": "2026-06-02", "close": 2.69, "volume": 505888.0}, {"date": "2026-06-03", "close": 2.72, "volume": 1234236.0}, {"date": "2026-06-04", "close": 2.8, "volume": 1155293.0}, {"date": "2026-06-05", "close": 2.56, "volume": 1360667.0}, {"date": "2026-06-08", "close": 2.605, "volume": 554260.0}, {"date": "2026-06-09", "close": 2.47, "volume": 1054118.0}, {"date": "2026-06-10", "close": 2.35, "volume": 693650.0}, {"date": "2026-06-11", "close": 2.41, "volume": 414002.0}, {"date": "2026-06-12", "close": 2.4, "volume": 352823.0}, {"date": "2026-06-15", "close": 2.49, "volume": 488667.0}, {"date": "2026-06-16", "close": 2.48, "volume": 349515.0}, {"date": "2026-06-17", "close": 2.48, "volume": 783676.0}, {"date": "2026-06-18", "close": 2.57, "volume": 1748287.0}, {"date": "2026-06-22", "close": 2.37, "volume": 1052909.0}, {"date": "2026-06-23", "close": 2.39, "volume": 396307.0}, {"date": "2026-06-24", "close": 2.27, "volume": 1123495.0}, {"date": "2026-06-25", "close": 2.25, "volume": 1421241.0}, {"date": "2026-06-26", "close": 2.39, "volume": 2386588.0}, {"date": "2026-06-29", "close": 2.33, "volume": 756969.0}, {"date": "2026-06-30", "close": 2.26, "volume": 759903.0}, {"date": "2026-07-01", "close": 2.39, "volume": 1033977.0}, {"date": "2026-07-02", "close": 2.47, "volume": 1356192.0}, {"date": "2026-07-06", "close": 2.66, "volume": 810598.0}, {"date": "2026-07-07", "close": 2.6, "volume": 774272.0}, {"date": "2026-07-08", "close": 2.6, "volume": 536290.0}, {"date": "2026-07-09", "close": 2.56, "volume": 494152.0}, {"date": "2026-07-10", "close": 2.43, "volume": 550515.0}, {"date": "2026-07-13", "close": 2.25, "volume": 579667.0}, {"date": "2026-07-14", "close": 2.13, "volume": 925698.0}, {"date": "2026-07-15", "close": 2.21, "volume": 495022.0}, {"date": "2026-07-16", "close": 2.16, "volume": 393916.0}, {"date": "2026-07-17", "close": 2.24, "volume": 404525.0}, {"date": "2026-07-20", "close": 2.21, "volume": 506418.0}, {"date": "2026-07-21", "close": 2.2, "volume": 1512256.0}, {"date": "2026-07-22", "close": 2.06, "volume": 773937.0}, {"date": "2026-07-23", "close": 1.99, "volume": 848452.0}, {"date": "2026-07-24", "close": 1.48, "volume": 10376850.0}, {"date": "2026-07-27", "close": 1.55, "volume": 4024612.0}, {"date": "2026-07-28", "close": 1.5, "volume": 1514543.0}, {"date": "2026-07-29", "close": 1.47, "volume": 1009529.0}, {"date": "2026-07-30", "close": 1.48, "volume": 736197.0}, {"date": "2026-07-31", "close": 1.4, "volume": 1134802.0}, {"date": "2026-08-03", "close": 1.45, "volume": 806006.0}, {"date": "2026-08-04", "close": 1.43, "volume": 687823.0}, {"date": "2026-08-05", "close": 1.45, "volume": 781242.0}, {"date": "2026-08-06", "close": 1.48, "volume": 1120846.0}, {"date": "2026-08-07", "close": 1.47, "volume": 764738.0}, {"date": "2026-08-10", "close": 1.5, "volume": 1981966.0}, {"date": "2026-08-11", "close": 1.48, "volume": 919985.0}, {"date": "2026-08-12", "close": 1.6, "volume": 1612482.0}, {"date": "2026-08-13", "close": 1.6, "volume": 1359643.0}, {"date": "2026-08-14", "close": 1.56, "volume": 1244613.0}, {"date": "2026-08-17", "close": 1.59, "volume": 1200001.0}, {"date": "2026-08-18", "close": 1.5, "volume": 940063.0}, {"date": "2026-08-19", "close": 1.6, "volume": 1984388.0}, {"date": "2026-08-20", "close": 1.58, "volume": 1282390.0}, {"date": "2026-08-21", "close": 1.67, "volume": 1257998.0}, {"date": "2026-08-24", "close": 1.66, "volume": 1359790.0}, {"date": "2026-08-25", "close": 1.68, "volume": 811016.0}, {"date": "2026-08-26", "close": 1.65, "volume": 559980.0}, {"date": "2026-08-27", "close": 1.66, "volume": 591840.0}, {"date": "2026-08-28", "close": 1.59, "volume": 634645.0}, {"date": "2026-08-31", "close": 1.7, "volume": 1388937.0}, {"date": "2026-09-01", "close": 1.51, "volume": 1067725.0}, {"date": "2026-09-02", "close": 1.475, "volume": 998035.0}, {"date": "2026-09-03", "close": 1.42, "volume": 1010687.0}, {"date": "2026-09-04", "close": 1.46, "volume": 757840.0}, {"date": "2026-09-08", "close": 1.43, "volume": 655402.0}, {"date": "2026-09-09", "close": 1.43, "volume": 513300.0}, {"date": "2026-09-10", "close": 1.44, "volume": 467305.0}, {"date": "2026-09-11", "close": 1.465, "volume": 505062.0}, {"date": "2026-09-14", "close": 1.48, "volume": 477570.0}, {"date": "2026-09-15", "close": 1.4, "volume": 608727.0}, {"date": "2026-09-16", "close": 1.34, "volume": 954278.0}, {"date": "2026-09-17", "close": 1.32, "volume": 1181438.0}, {"date": "2026-09-18", "close": 1.36, "volume": 2875893.0}, {"date": "2026-09-21", "close": 1.38, "volume": 539731.0}, {"date": "2026-09-22", "close": 1.39, "volume": 1039817.0}, {"date": "2026-09-23", "close": 1.38, "volume": 627709.0}, {"date": "2026-09-24", "close": 1.37, "volume": 863609.0}, {"date": "2026-09-25", "close": 1.32, "volume": 464717.0}, {"date": "2026-09-28", "close": 1.36, "volume": 699207.0}, {"date": "2026-09-29", "close": 1.35, "volume": 606563.0}, {"date": "2026-09-30", "close": 1.39, "volume": 909825.0}, {"date": "2026-10-01", "close": 1.36, "volume": 752102.0}, {"date": "2026-10-02", "close": 1.36, "volume": 551872.0}, {"date": "2026-10-05", "close": 1.39, "volume": 894326.0}, {"date": "2026-10-06", "close": 1.36, "volume": 597871.0}, {"date": "2026-10-07", "close": 1.41, "volume": 958204.0}, {"date": "2026-10-08", "close": 1.36, "volume": 887354.0}, {"date": "2026-10-09", "close": 1.41, "volume": 555425.0}, {"date": "2026-10-12", "close": 1.41, "volume": 1101086.0}, {"date": "2026-10-13", "close": 1.32, "volume": 820523.0}, {"date": "2026-10-14", "close": 1.29, "volume": 931894.0}, {"date": "2026-10-15", "close": 1.36, "volume": 681101.0}, {"date": "2026-10-16", "close": 1.24, "volume": 980073.0}, {"date": "2026-10-19", "close": 1.32, "volume": 1160024.0}, {"date": "2026-10-20", "close": 1.23, "volume": 1288951.0}, {"date": "2026-10-21", "close": 1.29, "volume": 1058060.0}, {"date": "2026-10-22", "close": 1.31, "volume": 501524.0}, {"date": "2026-10-23", "close": 1.28, "volume": 546625.0}, {"date": "2026-10-26", "close": 1.3, "volume": 392376.0}, {"date": "2026-10-27", "close": 1.28, "volume": 691460.0}, {"date": "2026-10-28", "close": 1.26, "volume": 1645786.0}, {"date": "2026-10-29", "close": 1.22, "volume": 917303.0}, {"date": "2026-10-30", "close": 1.19, "volume": 789468.0}], "refreshing": true}