{"ticker": "CHRS", "overview": {"cik": "1512762", "ticker": "CHRS", "name": "Coherus Oncology, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001104659-26-091276", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091262", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091188", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002236", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074090", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069622", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069621", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068615", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001104659-26-067154", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002109159-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058703", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058666", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0002109159-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055695", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-051922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001679", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001104659-26-045272", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045251", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2227000.5, "sell_n": 0, "sell_sum": 0, "net": 2227000.5, "insiders": 1, "first_date": "2014-11-12", "last_date": "2014-11-12"}, "metrics": {"ticker": "CHRS", "has_prices": true, "as_of": "2026-08-07", "last": 1.27, "prev_close": 1.265, "change": 0.0050000000000001155, "change_pct": 0.003952569169960566, "session_volume": 1600233.0, "vwap_5": 1.3201770005950382, "vwap_20": 1.3750661953164565, "vwap_60": 1.4960151042490888, "vwap_250": 1.6419737022544538, "high_52w": 2.51, "low_52w": 1.1, "avg_volume_20": 727222.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002236", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002236-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0002109159-26-000003", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. moves to a 8.3% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0002109159-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002109159-26-000002", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. moves to a 8.267% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0002109159-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0001104659-26-051922", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. adjusts its stake in CHRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0001104659-26-051922-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002012383-26-001679", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CHRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001679-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "HOUSE-2023-20022380-T6", "src": "CONGRESS", "ticker": "CHRS", "cik": "", "company": "Coherus Oncology, Inc.", "company_raw": "Amount Cap.\nGains >\n$200?\n$100,000\nF S: New\nCoherus BioSciences, Inc.", "who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Shri Thanedar offloads CHRS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986711}, {"id": "0001209191-14-067900", "src": "INSIDERS", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus BioSciences, Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2227000.5, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into CHRS \u2014 An insider buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919114067900/0001209191-14-067900-index.htm", "trade_date": "2014-11-12", "timestamp": "2014-11-12", "mins": 6298071}, {"id": "0001104659-14-080993", "src": "INSIDERS", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus BioSciences, Inc.", "who": "KKR Biosimilar L.P.", "who_key": "KKR Biosimilar L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on CHRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914080993/0001104659-14-080993-index.htm", "trade_date": "2014-11-12", "timestamp": "2014-11-12", "mins": 6298071}], "recent_buys": [{"id": "0001209191-14-067900", "src": "INSIDERS", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus BioSciences, Inc.", "who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2227000.5, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Big money into CHRS \u2014 An insider buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919114067900/0001209191-14-067900-index.htm", "trade_date": "2014-11-12", "timestamp": "2014-11-12", "mins": 6298071}], "institutional": [{"id": "13DG-0002012383-26-002236", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002236-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0002109159-26-000003", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. moves to a 8.3% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0002109159-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002109159-26-000002", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. moves to a 8.267% passive stake in CHRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0002109159-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0001104659-26-051922", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "Coherus Oncology, Inc.", "who_key": "Coherus Oncology, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Coherus Oncology, Inc. adjusts its stake in CHRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1512762/0001104659-26-051922-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0002012383-26-001679", "src": "13DG", "ticker": "CHRS", "cik": "1512762", "company": "Coherus Oncology, Inc.", "company_raw": "Coherus Oncology, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CHRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001679-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}], "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": "Coherus Oncology, Inc. - Common Stock", "new_value": "Coherus Oncology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001512762", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001512762", "applied": 1, "detected_at": "2026-09-10T23:39:34.336306"}]}, "key_people": [{"who": "Lilly ELI & Co", "who_key": "LILLY ELI & CO", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2227000.5, "sold": 0, "net": 2227000.5, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2227000.5, "date": "2014-11-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919114067900/0001209191-14-067900-index.htm"}], "latest": {"action": "BUY", "amount": 2227000.5, "date": "2014-11-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000120919114067900/0001209191-14-067900-index.htm"}}, {"who": "Hon. Shri Thanedar", "who_key": "Hon. Shri Thanedar", "role": "House \u00b7 MI13", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022380.pdf"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001104659-26-091276", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091262", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091188", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002236", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001104659-26-074090", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001610717-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069622", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069621", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068615", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001104659-26-067154", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002109159-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058703", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058666", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0002109159-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-05", "title": "Form DEFA14A", "accession": "0001104659-26-055695", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-051922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001679", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001104659-26-045272", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045251", "price_sensitive": false}], "performance": {"ticker": "CHRS", "has_prices": true, "summary": {"n": 1, "avg": -0.9508133230054222, "win_rate": 0.0, "best": -0.9508133230054222, "worst": -0.9508133230054222, "as_of": "2026-08-07"}, "buys": [{"who": "LILLY ELI & CO", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2227000.5, "date": "2014-11-12", "score": 51.0, "ref_price": 25.82, "return": -0.9508133230054222}]}, "price_series": [{"date": "2016-08-01", "close": 25.82, "volume": 174699.0}, {"date": "2016-08-02", "close": 27.33, "volume": 498915.0}, {"date": "2016-08-03", "close": 27.92, "volume": 314022.0}, {"date": "2016-08-04", "close": 28.09, "volume": 226443.0}, {"date": "2016-08-05", "close": 29.12, "volume": 373755.0}, {"date": "2016-08-08", "close": 30.04, "volume": 1108414.0}, {"date": "2016-08-09", "close": 29.7, "volume": 726971.0}, {"date": "2016-08-10", "close": 29.04, "volume": 462980.0}, {"date": "2016-08-11", "close": 30.05, "volume": 383362.0}, {"date": "2016-08-12", "close": 29.5, "volume": 212483.0}, {"date": "2016-08-15", "close": 30.1, "volume": 423141.0}, {"date": "2016-08-16", "close": 29.16, "volume": 329616.0}, {"date": "2016-08-17", "close": 29.71, "volume": 219809.0}, {"date": "2016-08-18", "close": 30.14, "volume": 263749.0}, {"date": "2016-08-19", "close": 30.51, "volume": 309456.0}, {"date": "2016-08-22", "close": 30.21, "volume": 252229.0}, {"date": "2016-08-23", "close": 29.89, "volume": 302419.0}, {"date": "2016-08-24", "close": 28.95, "volume": 269740.0}, {"date": "2016-08-25", "close": 29.35, "volume": 428344.0}, {"date": "2016-08-26", "close": 29.39, "volume": 220749.0}, {"date": "2016-08-29", "close": 29.25, "volume": 170973.0}, {"date": "2016-08-30", "close": 29.51, "volume": 152759.0}, {"date": "2016-08-31", "close": 29.77, "volume": 292243.0}, {"date": "2016-09-01", "close": 29.98, "volume": 409693.0}, {"date": "2016-09-02", "close": 30.81, "volume": 430814.0}, {"date": "2016-09-06", "close": 30.03, "volume": 409724.0}, {"date": "2016-09-07", "close": 30.35, "volume": 432934.0}, {"date": "2016-09-08", "close": 30.58, "volume": 288560.0}, {"date": "2016-09-09", "close": 29.78, "volume": 293095.0}, {"date": "2016-09-12", "close": 31.36, "volume": 525774.0}, {"date": "2016-09-13", "close": 29.84, "volume": 254306.0}, {"date": "2016-09-14", "close": 30.67, "volume": 332694.0}, {"date": "2016-09-15", "close": 30.215, "volume": 318210.0}, {"date": "2016-09-16", "close": 30.98, "volume": 1507089.0}, {"date": "2016-09-19", "close": 30.03, "volume": 448699.0}, {"date": "2016-09-20", "close": 31.57, "volume": 592028.0}, {"date": "2016-09-21", "close": 30.75, "volume": 391634.0}, {"date": "2016-09-22", "close": 30.88, "volume": 290054.0}, {"date": "2016-09-23", "close": 30.0, "volume": 196835.0}, {"date": "2016-09-26", "close": 29.69, "volume": 265302.0}, {"date": "2016-09-27", "close": 30.92, "volume": 497863.0}, {"date": "2016-09-28", "close": 28.79, "volume": 388448.0}, {"date": "2016-09-29", "close": 26.29, "volume": 633283.0}, {"date": "2016-09-30", "close": 26.78, "volume": 270758.0}, {"date": "2016-10-03", "close": 25.45, "volume": 496181.0}, {"date": "2016-10-04", "close": 25.33, "volume": 351606.0}, {"date": "2016-10-05", "close": 25.78, "volume": 195105.0}, {"date": "2016-10-06", "close": 25.25, "volume": 213120.0}, {"date": "2016-10-07", "close": 27.04, "volume": 459438.0}, {"date": "2016-10-10", "close": 28.71, "volume": 358971.0}, {"date": "2016-10-11", "close": 28.52, "volume": 410095.0}, {"date": "2016-10-12", "close": 27.88, "volume": 320172.0}, {"date": "2016-10-13", "close": 28.44, "volume": 244807.0}, {"date": "2016-10-14", "close": 28.18, "volume": 285210.0}, {"date": "2016-10-17", "close": 28.88, "volume": 274170.0}, {"date": "2016-10-18", "close": 29.22, "volume": 323090.0}, {"date": "2016-10-19", "close": 29.76, "volume": 949253.0}, {"date": "2016-10-20", "close": 30.39, "volume": 443697.0}, {"date": "2016-10-21", "close": 30.49, "volume": 296342.0}, {"date": "2016-10-24", "close": 30.69, "volume": 189464.0}, {"date": "2016-10-25", "close": 30.52, "volume": 297437.0}, {"date": "2016-10-26", "close": 29.73, "volume": 286835.0}, {"date": "2016-10-27", "close": 29.5, "volume": 271890.0}, {"date": "2016-10-28", "close": 28.7, "volume": 355679.0}, {"date": "2016-10-31", "close": 27.35, "volume": 389796.0}, {"date": "2016-11-01", "close": 27.8, "volume": 279152.0}, {"date": "2016-11-02", "close": 29.05, "volume": 380770.0}, {"date": "2016-11-03", "close": 27.3, "volume": 387045.0}, {"date": "2016-11-04", "close": 28.15, "volume": 275556.0}, {"date": "2016-11-07", "close": 25.6, "volume": 2411399.0}, {"date": "2016-11-08", "close": 24.15, "volume": 881135.0}, {"date": "2016-11-09", "close": 27.1, "volume": 729082.0}, {"date": "2016-11-10", "close": 27.95, "volume": 1092661.0}, {"date": "2016-11-11", "close": 27.65, "volume": 485574.0}, {"date": "2016-11-14", "close": 28.05, "volume": 781040.0}, {"date": "2016-11-15", "close": 28.5, "volume": 385054.0}, {"date": "2016-11-16", "close": 27.7, "volume": 276430.0}, {"date": "2016-11-17", "close": 28.0, "volume": 305292.0}, {"date": "2016-11-18", "close": 28.25, "volume": 301154.0}, {"date": "2016-11-21", "close": 28.45, "volume": 265398.0}, {"date": "2016-11-22", "close": 27.75, "volume": 227903.0}, {"date": "2016-11-23", "close": 28.1, "volume": 318877.0}, {"date": "2016-11-25", "close": 28.05, "volume": 199367.0}, {"date": "2016-11-28", "close": 27.8, "volume": 307958.0}, {"date": "2016-11-29", "close": 27.85, "volume": 225468.0}, {"date": "2016-11-30", "close": 26.9, "volume": 396791.0}, {"date": "2016-12-01", "close": 27.55, "volume": 350714.0}, {"date": "2016-12-02", "close": 27.9, "volume": 157420.0}, {"date": "2016-12-05", "close": 28.15, "volume": 228265.0}, {"date": "2016-12-06", "close": 28.15, "volume": 233249.0}, {"date": "2016-12-07", "close": 27.5, "volume": 255304.0}, {"date": "2016-12-08", "close": 27.85, "volume": 249761.0}, {"date": "2016-12-09", "close": 28.15, "volume": 213361.0}, {"date": "2016-12-12", "close": 27.8, "volume": 274189.0}, {"date": "2016-12-13", "close": 27.6, "volume": 226215.0}, {"date": "2016-12-14", "close": 27.8, "volume": 349799.0}, {"date": "2016-12-15", "close": 27.75, "volume": 188366.0}, {"date": "2016-12-16", "close": 28.3, "volume": 831611.0}, {"date": "2016-12-19", "close": 27.8, "volume": 148131.0}, {"date": "2016-12-20", "close": 27.9, "volume": 119111.0}, {"date": "2016-12-21", "close": 27.9, "volume": 181686.0}, {"date": "2016-12-22", "close": 28.0, "volume": 222272.0}, {"date": "2016-12-23", "close": 28.05, "volume": 367100.0}, {"date": "2016-12-27", "close": 27.9, "volume": 205187.0}, {"date": "2016-12-28", "close": 28.55, "volume": 329181.0}, {"date": "2016-12-29", "close": 28.25, "volume": 121103.0}, {"date": "2016-12-30", "close": 28.15, "volume": 191328.0}, {"date": "2017-01-03", "close": 28.0, "volume": 231005.0}, {"date": "2017-01-04", "close": 29.05, "volume": 359974.0}, {"date": "2017-01-05", "close": 28.0, "volume": 299418.0}, {"date": "2017-01-06", "close": 27.9, "volume": 155436.0}, {"date": "2017-01-09", "close": 27.65, "volume": 386426.0}, {"date": "2017-01-10", "close": 28.0, "volume": 402892.0}, {"date": "2017-01-11", "close": 27.25, "volume": 430651.0}, {"date": "2017-01-12", "close": 27.0, "volume": 182468.0}, {"date": "2017-01-13", "close": 27.15, "volume": 268727.0}, {"date": "2017-01-17", "close": 25.2, "volume": 434333.0}, {"date": "2017-01-18", "close": 25.45, "volume": 184699.0}, {"date": "2017-01-19", "close": 26.1, "volume": 258951.0}, {"date": "2017-01-20", "close": 26.05, "volume": 230987.0}, {"date": "2017-01-23", "close": 26.2, "volume": 187919.0}, {"date": "2017-01-24", "close": 26.5, "volume": 423103.0}, {"date": "2017-01-25", "close": 27.75, "volume": 248951.0}, {"date": "2017-01-26", "close": 27.55, "volume": 283785.0}, {"date": "2017-01-27", "close": 27.75, "volume": 322063.0}, {"date": "2017-01-30", "close": 27.95, "volume": 374628.0}, {"date": "2017-01-31", "close": 27.9, "volume": 531945.0}, {"date": "2017-02-01", "close": 27.2, "volume": 275361.0}, {"date": "2017-02-02", "close": 27.0, "volume": 217258.0}, {"date": "2017-02-03", "close": 27.25, "volume": 162941.0}, {"date": "2017-02-06", "close": 26.95, "volume": 151545.0}, {"date": "2017-02-07", "close": 26.65, "volume": 114724.0}, {"date": "2017-02-08", "close": 23.6, "volume": 4179143.0}, {"date": "2017-02-09", "close": 23.55, "volume": 611411.0}, {"date": "2017-02-10", "close": 23.25, "volume": 390533.0}, {"date": "2017-02-13", "close": 23.0, "volume": 425653.0}, {"date": "2017-02-14", "close": 23.05, "volume": 445204.0}, {"date": "2017-02-15", "close": 22.8, "volume": 456521.0}, {"date": "2017-02-16", "close": 23.0, "volume": 416124.0}, {"date": "2017-02-17", "close": 22.5, "volume": 409713.0}, {"date": "2017-02-21", "close": 22.7, "volume": 703263.0}, {"date": "2017-02-22", "close": 21.7, "volume": 422579.0}, {"date": "2017-02-23", "close": 21.65, "volume": 673772.0}, {"date": "2017-02-24", "close": 21.75, "volume": 242314.0}, {"date": "2017-02-27", "close": 22.9, "volume": 463784.0}, {"date": "2017-02-28", "close": 23.6, "volume": 1052046.0}, {"date": "2017-03-01", "close": 24.9, "volume": 1046967.0}, {"date": "2017-03-02", "close": 24.8, "volume": 1061888.0}, {"date": "2017-03-03", "close": 25.45, "volume": 485294.0}, {"date": "2017-03-06", "close": 24.8, "volume": 397406.0}, {"date": "2017-03-07", "close": 24.5, "volume": 336895.0}, {"date": "2017-03-08", "close": 24.0, "volume": 388677.0}, {"date": "2017-03-09", "close": 23.45, "volume": 394062.0}, {"date": "2017-03-10", "close": 23.45, "volume": 412086.0}, {"date": "2017-03-13", "close": 23.45, "volume": 477856.0}, {"date": "2017-03-14", "close": 22.175, "volume": 957066.0}, {"date": "2017-03-15", "close": 22.5, "volume": 526226.0}, {"date": "2017-03-16", "close": 23.2, "volume": 871063.0}, {"date": "2017-03-17", "close": 23.25, "volume": 688787.0}, {"date": "2017-03-20", "close": 23.7, "volume": 543379.0}, {"date": "2017-03-21", "close": 22.35, "volume": 759522.0}, {"date": "2017-03-22", "close": 22.55, "volume": 357348.0}, {"date": "2017-03-23", "close": 21.85, "volume": 195919.0}, {"date": "2017-03-24", "close": 21.55, "volume": 307081.0}, {"date": "2017-03-27", "close": 21.5, "volume": 296531.0}, {"date": "2017-03-28", "close": 20.9, "volume": 376866.0}, {"date": "2017-03-29", "close": 20.7, "volume": 317100.0}, {"date": "2017-03-30", "close": 20.5, "volume": 657111.0}, {"date": "2017-03-31", "close": 21.15, "volume": 343547.0}, {"date": "2017-04-03", "close": 20.15, "volume": 434353.0}, {"date": "2017-04-04", "close": 19.55, "volume": 299768.0}, {"date": "2017-04-05", "close": 19.5, "volume": 413249.0}, {"date": "2017-04-06", "close": 19.4, "volume": 345219.0}, {"date": "2017-04-07", "close": 19.55, "volume": 551178.0}, {"date": "2017-04-10", "close": 19.4, "volume": 343485.0}, {"date": "2017-04-11", "close": 18.8, "volume": 205593.0}, {"date": "2017-04-12", "close": 18.85, "volume": 244486.0}, {"date": "2017-04-13", "close": 19.35, "volume": 557508.0}, {"date": "2017-04-17", "close": 19.7, "volume": 393985.0}, {"date": "2017-04-18", "close": 19.25, "volume": 362641.0}, {"date": "2017-04-19", "close": 18.65, "volume": 207504.0}, {"date": "2017-04-20", "close": 18.75, "volume": 524167.0}, {"date": "2017-04-21", "close": 18.35, "volume": 881633.0}, {"date": "2017-04-24", "close": 19.05, "volume": 487465.0}, {"date": "2017-04-25", "close": 20.15, "volume": 413031.0}, {"date": "2017-04-26", "close": 20.15, "volume": 368006.0}, {"date": "2017-04-27", "close": 19.9, "volume": 189690.0}, {"date": "2017-04-28", "close": 19.2, "volume": 434626.0}, {"date": "2017-05-01", "close": 20.3, "volume": 354455.0}, {"date": "2017-05-02", "close": 20.05, "volume": 254404.0}, {"date": "2017-05-03", "close": 19.55, "volume": 197594.0}, {"date": "2017-05-04", "close": 19.3, "volume": 367211.0}, {"date": "2017-05-05", "close": 19.75, "volume": 322225.0}, {"date": "2017-05-08", "close": 20.25, "volume": 533425.0}, {"date": "2017-05-09", "close": 19.45, "volume": 813922.0}, {"date": "2017-05-10", "close": 21.4, "volume": 729543.0}, {"date": "2017-05-11", "close": 22.15, "volume": 677489.0}, {"date": "2017-05-12", "close": 22.35, "volume": 550282.0}, {"date": "2017-05-15", "close": 22.0, "volume": 575432.0}, {"date": "2017-05-16", "close": 22.05, "volume": 418639.0}, {"date": "2017-05-17", "close": 23.8, "volume": 3930319.0}, {"date": "2017-05-18", "close": 24.5, "volume": 984966.0}, {"date": "2017-05-19", "close": 22.3, "volume": 800704.0}, {"date": "2017-05-22", "close": 21.1, "volume": 847113.0}, {"date": "2017-05-23", "close": 21.85, "volume": 564156.0}, {"date": "2017-05-24", "close": 20.4, "volume": 572938.0}, {"date": "2017-05-25", "close": 20.2, "volume": 432999.0}, {"date": "2017-05-26", "close": 20.25, "volume": 582788.0}, {"date": "2017-05-30", "close": 20.75, "volume": 505464.0}, {"date": "2017-05-31", "close": 19.75, "volume": 429525.0}, {"date": "2017-06-01", "close": 21.35, "volume": 629646.0}, {"date": "2017-06-02", "close": 22.45, "volume": 690370.0}, {"date": "2017-06-05", "close": 21.9, "volume": 679284.0}, {"date": "2017-06-06", "close": 21.35, "volume": 692605.0}, {"date": "2017-06-07", "close": 20.65, "volume": 470878.0}, {"date": "2017-06-08", "close": 22.7, "volume": 1061074.0}, {"date": "2017-06-09", "close": 20.65, "volume": 764466.0}, {"date": "2017-06-12", "close": 15.725, "volume": 7376439.0}, {"date": "2017-06-13", "close": 16.0, "volume": 2621700.0}, {"date": "2017-06-14", "close": 15.5, "volume": 1057699.0}, {"date": "2017-06-15", "close": 15.05, "volume": 955285.0}, {"date": "2017-06-16", "close": 14.85, "volume": 1226026.0}, {"date": "2017-06-19", "close": 15.3, "volume": 574183.0}, {"date": "2017-06-20", "close": 15.15, "volume": 595282.0}, {"date": "2017-06-21", "close": 15.45, "volume": 451493.0}, {"date": "2017-06-22", "close": 15.8, "volume": 775445.0}, {"date": "2017-06-23", "close": 15.65, "volume": 1117877.0}, {"date": "2017-06-26", "close": 16.0, "volume": 627826.0}, {"date": "2017-06-27", "close": 15.4, "volume": 966486.0}, {"date": "2017-06-28", "close": 14.85, "volume": 2126843.0}, {"date": "2017-06-29", "close": 14.45, "volume": 856363.0}, {"date": "2017-06-30", "close": 14.35, "volume": 709918.0}, {"date": "2017-07-03", "close": 14.65, "volume": 277653.0}, {"date": "2017-07-05", "close": 14.4, "volume": 1149967.0}, {"date": "2017-07-06", "close": 13.9, "volume": 2923461.0}, {"date": "2017-07-07", "close": 13.5, "volume": 511239.0}, {"date": "2017-07-10", "close": 13.15, "volume": 411024.0}, {"date": "2017-07-11", "close": 13.65, "volume": 603310.0}, {"date": "2017-07-12", "close": 13.85, "volume": 371130.0}, {"date": "2017-07-13", "close": 13.85, "volume": 442663.0}, {"date": "2017-07-14", "close": 13.4, "volume": 283218.0}, {"date": "2017-07-17", "close": 13.25, "volume": 375544.0}, {"date": "2017-07-18", "close": 13.45, "volume": 378049.0}, {"date": "2017-07-19", "close": 13.65, "volume": 390736.0}, {"date": "2017-07-20", "close": 13.7, "volume": 280922.0}, {"date": "2017-07-21", "close": 13.65, "volume": 246452.0}, {"date": "2017-07-24", "close": 13.85, "volume": 400838.0}, {"date": "2017-07-25", "close": 13.7, "volume": 360841.0}, {"date": "2017-07-26", "close": 13.65, "volume": 193216.0}, {"date": "2017-07-27", "close": 13.2, "volume": 646029.0}, {"date": "2017-07-28", "close": 13.4, "volume": 247920.0}, {"date": "2017-07-31", "close": 13.05, "volume": 303131.0}, {"date": "2017-08-01", "close": 12.8, "volume": 354707.0}, {"date": "2017-08-02", "close": 12.85, "volume": 423372.0}, {"date": "2017-08-03", "close": 12.75, "volume": 548371.0}, {"date": "2017-08-04", "close": 12.7, "volume": 285767.0}, {"date": "2017-08-07", "close": 12.4, "volume": 547618.0}, {"date": "2017-08-08", "close": 13.5, "volume": 2027673.0}, {"date": "2017-08-09", "close": 12.6, "volume": 582233.0}, {"date": "2017-08-10", "close": 11.525, "volume": 617815.0}, {"date": "2017-08-11", "close": 11.65, "volume": 408663.0}, {"date": "2017-08-14", "close": 12.2, "volume": 615251.0}, {"date": "2017-08-15", "close": 11.75, "volume": 392822.0}, {"date": "2017-08-16", "close": 11.5, "volume": 450704.0}, {"date": "2017-08-17", "close": 11.35, "volume": 436301.0}, {"date": "2017-08-18", "close": 11.1, "volume": 400648.0}, {"date": "2017-08-21", "close": 13.55, "volume": 1336400.0}, {"date": "2017-08-22", "close": 13.8, "volume": 730951.0}, {"date": "2017-08-23", "close": 13.5, "volume": 445614.0}, {"date": "2017-08-24", "close": 14.1, "volume": 554303.0}, {"date": "2017-08-25", "close": 14.15, "volume": 372212.0}, {"date": "2017-08-28", "close": 14.25, "volume": 597782.0}, {"date": "2017-08-29", "close": 14.0, "volume": 280992.0}, {"date": "2017-08-30", "close": 14.25, "volume": 334710.0}, {"date": "2017-08-31", "close": 14.45, "volume": 519267.0}, {"date": "2017-09-01", "close": 14.4, "volume": 358724.0}, {"date": "2017-09-05", "close": 14.5, "volume": 419421.0}, {"date": "2017-09-06", "close": 14.4, "volume": 379883.0}, {"date": "2017-09-07", "close": 13.5, "volume": 963559.0}, {"date": "2017-09-08", "close": 12.55, "volume": 561819.0}, {"date": "2017-09-11", "close": 12.3, "volume": 614769.0}, {"date": "2017-09-12", "close": 12.35, "volume": 400996.0}, {"date": "2017-09-13", "close": 12.9, "volume": 346671.0}, {"date": "2017-09-14", "close": 12.9, "volume": 304035.0}, {"date": "2017-09-15", "close": 13.0, "volume": 1487788.0}, {"date": "2017-09-18", "close": 12.7, "volume": 323172.0}, {"date": "2017-09-19", "close": 12.85, "volume": 283119.0}, {"date": "2017-09-20", "close": 12.95, "volume": 338368.0}, {"date": "2017-09-21", "close": 12.55, "volume": 338115.0}, {"date": "2017-09-22", "close": 12.85, "volume": 627396.0}, {"date": "2017-09-25", "close": 13.5, "volume": 803675.0}, {"date": "2017-09-26", "close": 13.4, "volume": 476369.0}, {"date": "2017-09-27", "close": 13.3, "volume": 527317.0}, {"date": "2017-09-28", "close": 13.5, "volume": 512343.0}, {"date": "2017-09-29", "close": 13.35, "volume": 416811.0}, {"date": "2017-10-02", "close": 13.75, "volume": 467738.0}, {"date": "2017-10-03", "close": 13.5, "volume": 668263.0}, {"date": "2017-10-04", "close": 13.95, "volume": 324305.0}, {"date": "2017-10-05", "close": 14.0, "volume": 431287.0}, {"date": "2017-10-06", "close": 13.55, "volume": 411500.0}, {"date": "2017-10-09", "close": 13.4, "volume": 296419.0}, {"date": "2017-10-10", "close": 13.7, "volume": 554956.0}, {"date": "2017-10-11", "close": 14.3, "volume": 848990.0}, {"date": "2017-10-12", "close": 14.4, "volume": 540428.0}, {"date": "2017-10-13", "close": 14.15, "volume": 425494.0}, {"date": "2017-10-16", "close": 13.75, "volume": 343426.0}, {"date": "2017-10-17", "close": 13.7, "volume": 287207.0}, {"date": "2017-10-18", "close": 13.85, "volume": 575914.0}, {"date": "2017-10-19", "close": 13.9, "volume": 639190.0}, {"date": "2017-10-20", "close": 13.7, "volume": 422335.0}, {"date": "2017-10-23", "close": 13.25, "volume": 495685.0}, {"date": "2017-10-24", "close": 12.6, "volume": 856786.0}, {"date": "2017-10-25", "close": 11.8, "volume": 759603.0}, {"date": "2017-10-26", "close": 10.85, "volume": 644705.0}, {"date": "2017-10-27", "close": 11.1, "volume": 586997.0}, {"date": "2017-10-30", "close": 11.5, "volume": 537602.0}, {"date": "2017-10-31", "close": 11.25, "volume": 432312.0}, {"date": "2017-11-01", "close": 11.1, "volume": 477932.0}, {"date": "2017-11-02", "close": 11.35, "volume": 403363.0}, {"date": "2017-11-03", "close": 11.95, "volume": 458116.0}, {"date": "2017-11-06", "close": 12.25, "volume": 406034.0}, {"date": "2017-11-07", "close": 11.125, "volume": 1126536.0}, {"date": "2017-11-08", "close": 11.05, "volume": 317237.0}, {"date": "2017-11-09", "close": 10.6, "volume": 348567.0}, {"date": "2017-11-10", "close": 10.05, "volume": 576107.0}, {"date": "2017-11-13", "close": 9.15, "volume": 489323.0}, {"date": "2017-11-14", "close": 9.1, "volume": 842890.0}, {"date": "2017-11-15", "close": 9.3, "volume": 495905.0}, {"date": "2017-11-16", "close": 9.45, "volume": 919520.0}, {"date": "2017-11-17", "close": 8.35, "volume": 1250691.0}, {"date": "2017-11-20", "close": 8.9, "volume": 1040095.0}, {"date": "2017-11-21", "close": 9.05, "volume": 874806.0}, {"date": "2017-11-22", "close": 9.35, "volume": 440942.0}, {"date": "2017-11-24", "close": 8.75, "volume": 258305.0}, {"date": "2017-11-27", "close": 8.6, "volume": 822200.0}, {"date": "2017-11-28", "close": 8.9, "volume": 362054.0}, {"date": "2017-11-29", "close": 8.9, "volume": 379463.0}, {"date": "2017-11-30", "close": 8.95, "volume": 330352.0}, {"date": "2017-12-01", "close": 8.8, "volume": 318011.0}, {"date": "2017-12-04", "close": 8.9, "volume": 369026.0}, {"date": "2017-12-05", "close": 8.5, "volume": 297134.0}, {"date": "2017-12-06", "close": 8.4, "volume": 423826.0}, {"date": "2017-12-07", "close": 8.45, "volume": 396610.0}, {"date": "2017-12-08", "close": 9.05, "volume": 572409.0}, {"date": "2017-12-11", "close": 8.6, "volume": 417613.0}, {"date": "2017-12-12", "close": 8.6, "volume": 401064.0}, {"date": "2017-12-13", "close": 8.7, "volume": 486046.0}, {"date": "2017-12-14", "close": 8.6, "volume": 482013.0}, {"date": "2017-12-15", "close": 8.85, "volume": 1141806.0}, {"date": "2017-12-18", "close": 8.95, "volume": 585330.0}, {"date": "2017-12-19", "close": 9.05, "volume": 598231.0}, {"date": "2017-12-20", "close": 9.45, "volume": 640312.0}, {"date": "2017-12-21", "close": 9.5, "volume": 537546.0}, {"date": "2017-12-22", "close": 9.55, "volume": 429879.0}, {"date": "2017-12-26", "close": 9.25, "volume": 306756.0}, {"date": "2017-12-27", "close": 9.3, "volume": 350473.0}, {"date": "2017-12-28", "close": 8.95, "volume": 549742.0}, {"date": "2017-12-29", "close": 8.8, "volume": 585280.0}, {"date": "2018-01-02", "close": 9.55, "volume": 674925.0}, {"date": "2018-01-03", "close": 11.4, "volume": 1476656.0}, {"date": "2018-01-04", "close": 11.95, "volume": 1900010.0}, {"date": "2018-01-05", "close": 12.35, "volume": 1157193.0}, {"date": "2018-01-08", "close": 11.95, "volume": 841888.0}, {"date": "2018-01-09", "close": 12.3, "volume": 593590.0}, {"date": "2018-01-10", "close": 12.3, "volume": 450862.0}, {"date": "2018-01-11", "close": 13.7, "volume": 1094002.0}, {"date": "2018-01-12", "close": 13.6, "volume": 894791.0}, {"date": "2018-01-16", "close": 12.6, "volume": 781190.0}, {"date": "2018-01-17", "close": 12.075, "volume": 560262.0}, {"date": "2018-01-18", "close": 11.4, "volume": 721582.0}, {"date": "2018-01-19", "close": 10.75, "volume": 1207945.0}, {"date": "2018-01-22", "close": 11.5, "volume": 1090815.0}, {"date": "2018-01-23", "close": 11.95, "volume": 699221.0}, {"date": "2018-01-24", "close": 11.65, "volume": 331589.0}, {"date": "2018-01-25", "close": 12.1, "volume": 646472.0}, {"date": "2018-01-26", "close": 12.1, "volume": 467620.0}, {"date": "2018-01-29", "close": 12.05, "volume": 420083.0}, {"date": "2018-01-30", "close": 10.975, "volume": 494016.0}, {"date": "2018-01-31", "close": 10.1, "volume": 522774.0}, {"date": "2018-02-01", "close": 10.05, "volume": 944090.0}, {"date": "2018-02-02", "close": 9.95, "volume": 428747.0}, {"date": "2018-02-05", "close": 9.55, "volume": 385967.0}, {"date": "2018-02-06", "close": 10.05, "volume": 673902.0}, {"date": "2018-02-07", "close": 9.9, "volume": 377784.0}, {"date": "2018-02-08", "close": 9.4, "volume": 461006.0}, {"date": "2018-02-09", "close": 9.45, "volume": 753647.0}, {"date": "2018-02-12", "close": 9.75, "volume": 431063.0}, {"date": "2018-02-13", "close": 9.65, "volume": 228139.0}, {"date": "2018-02-14", "close": 9.8, "volume": 511509.0}, {"date": "2018-02-15", "close": 9.7, "volume": 539412.0}, {"date": "2018-02-16", "close": 9.55, "volume": 414943.0}, {"date": "2018-02-20", "close": 9.1, "volume": 433623.0}, {"date": "2018-02-21", "close": 9.15, "volume": 348697.0}, {"date": "2018-02-22", "close": 9.15, "volume": 294439.0}, {"date": "2018-02-23", "close": 9.55, "volume": 343552.0}, {"date": "2018-02-26", "close": 10.25, "volume": 456333.0}, {"date": "2018-02-27", "close": 10.5, "volume": 692495.0}, {"date": "2018-02-28", "close": 9.9, "volume": 563937.0}, {"date": "2018-03-01", "close": 9.8, "volume": 535085.0}, {"date": "2018-03-02", "close": 10.05, "volume": 642207.0}, {"date": "2018-03-05", "close": 10.45, "volume": 569358.0}, {"date": "2018-03-06", "close": 9.6, "volume": 938612.0}, {"date": "2018-03-07", "close": 9.2, "volume": 845258.0}, {"date": "2018-03-08", "close": 9.1, "volume": 1465617.0}, {"date": "2018-03-09", "close": 11.85, "volume": 6038960.0}, {"date": "2018-03-12", "close": 12.45, "volume": 1491605.0}, {"date": "2018-03-13", "close": 12.45, "volume": 710320.0}, {"date": "2018-03-14", "close": 12.25, "volume": 710568.0}, {"date": "2018-03-15", "close": 12.15, "volume": 574628.0}, {"date": "2018-03-16", "close": 12.5, "volume": 1362265.0}, {"date": "2018-03-19", "close": 12.1, "volume": 850359.0}, {"date": "2018-03-20", "close": 12.0, "volume": 1150824.0}, {"date": "2018-03-21", "close": 11.85, "volume": 759818.0}, {"date": "2018-03-22", "close": 11.4, "volume": 928012.0}, {"date": "2018-03-23", "close": 11.15, "volume": 577179.0}, {"date": "2018-03-26", "close": 11.05, "volume": 812310.0}, {"date": "2018-03-27", "close": 10.95, "volume": 775713.0}, {"date": "2018-03-28", "close": 11.2, "volume": 545891.0}, {"date": "2018-03-29", "close": 11.05, "volume": 506278.0}, {"date": "2018-04-02", "close": 10.25, "volume": 847380.0}, {"date": "2018-04-03", "close": 10.9, "volume": 544527.0}, {"date": "2018-04-04", "close": 11.85, "volume": 1082991.0}, {"date": "2018-04-05", "close": 11.65, "volume": 438575.0}, {"date": "2018-04-06", "close": 11.4, "volume": 513095.0}, {"date": "2018-04-09", "close": 11.2, "volume": 580336.0}, {"date": "2018-04-10", "close": 11.95, "volume": 560618.0}, {"date": "2018-04-11", "close": 12.4, "volume": 679665.0}, {"date": "2018-04-12", "close": 12.8, "volume": 540784.0}, {"date": "2018-04-13", "close": 12.7, "volume": 406894.0}, {"date": "2018-04-16", "close": 12.75, "volume": 297094.0}, {"date": "2018-04-17", "close": 13.0, "volume": 337021.0}, {"date": "2018-04-18", "close": 12.55, "volume": 460247.0}, {"date": "2018-04-19", "close": 12.05, "volume": 365100.0}, {"date": "2018-04-20", "close": 11.9, "volume": 341027.0}, {"date": "2018-04-23", "close": 11.8, "volume": 366549.0}, {"date": "2018-04-24", "close": 11.45, "volume": 351066.0}, {"date": "2018-04-25", "close": 11.65, "volume": 422437.0}, {"date": "2018-04-26", "close": 11.85, "volume": 286645.0}, {"date": "2018-04-27", "close": 12.275, "volume": 328909.0}, {"date": "2018-04-30", "close": 12.1, "volume": 516809.0}, {"date": "2018-05-01", "close": 12.15, "volume": 354697.0}, {"date": "2018-05-02", "close": 12.7, "volume": 482854.0}, {"date": "2018-05-03", "close": 14.9, "volume": 1784737.0}, {"date": "2018-05-04", "close": 15.2, "volume": 939048.0}, {"date": "2018-05-07", "close": 15.5, "volume": 777731.0}, {"date": "2018-05-08", "close": 15.25, "volume": 593541.0}, {"date": "2018-05-09", "close": 15.6, "volume": 534469.0}, {"date": "2018-05-10", "close": 14.95, "volume": 509132.0}, {"date": "2018-05-11", "close": 16.5, "volume": 1593052.0}, {"date": "2018-05-14", "close": 16.75, "volume": 1313878.0}, {"date": "2018-05-15", "close": 16.3, "volume": 594212.0}, {"date": "2018-05-16", "close": 16.1, "volume": 603500.0}, {"date": "2018-05-17", "close": 15.95, "volume": 422858.0}, {"date": "2018-05-18", "close": 15.5, "volume": 492562.0}, {"date": "2018-05-21", "close": 15.25, "volume": 440120.0}, {"date": "2018-05-22", "close": 15.4, "volume": 2172358.0}, {"date": "2018-05-23", "close": 15.3, "volume": 2494121.0}, {"date": "2018-05-24", "close": 15.6, "volume": 664744.0}, {"date": "2018-05-25", "close": 15.3, "volume": 495878.0}, {"date": "2018-05-29", "close": 15.2, "volume": 457751.0}, {"date": "2018-05-30", "close": 15.5, "volume": 504546.0}, {"date": "2018-05-31", "close": 15.6, "volume": 668852.0}, {"date": "2018-06-01", "close": 15.6, "volume": 1017461.0}, {"date": "2018-06-04", "close": 15.2, "volume": 447559.0}, {"date": "2018-06-05", "close": 16.05, "volume": 1127033.0}, {"date": "2018-06-06", "close": 15.65, "volume": 732593.0}, {"date": "2018-06-07", "close": 16.45, "volume": 795378.0}, {"date": "2018-06-08", "close": 15.875, "volume": 563167.0}, {"date": "2018-06-11", "close": 16.0, "volume": 501770.0}, {"date": "2018-06-12", "close": 16.35, "volume": 471509.0}, {"date": "2018-06-13", "close": 15.65, "volume": 487419.0}, {"date": "2018-06-14", "close": 15.1, "volume": 828750.0}, {"date": "2018-06-15", "close": 14.8, "volume": 1004572.0}, {"date": "2018-06-18", "close": 15.25, "volume": 496815.0}, {"date": "2018-06-19", "close": 16.4, "volume": 1123353.0}, {"date": "2018-06-20", "close": 17.45, "volume": 992822.0}, {"date": "2018-06-21", "close": 16.3, "volume": 588415.0}, {"date": "2018-06-22", "close": 17.2, "volume": 2487629.0}, {"date": "2018-06-25", "close": 15.4, "volume": 1844790.0}, {"date": "2018-06-26", "close": 15.1, "volume": 570046.0}, {"date": "2018-06-27", "close": 14.55, "volume": 739635.0}, {"date": "2018-06-28", "close": 14.75, "volume": 546440.0}, {"date": "2018-06-29", "close": 14.0, "volume": 795343.0}, {"date": "2018-07-02", "close": 14.95, "volume": 557308.0}, {"date": "2018-07-03", "close": 15.1, "volume": 280827.0}, {"date": "2018-07-05", "close": 14.45, "volume": 608457.0}, {"date": "2018-07-06", "close": 15.05, "volume": 522393.0}, {"date": "2018-07-09", "close": 14.9, "volume": 505989.0}, {"date": "2018-07-10", "close": 14.75, "volume": 637651.0}, {"date": "2018-07-11", "close": 14.9, "volume": 458425.0}, {"date": "2018-07-12", "close": 15.1, "volume": 572807.0}, {"date": "2018-07-13", "close": 15.2, "volume": 262024.0}, {"date": "2018-07-16", "close": 14.85, "volume": 311457.0}, {"date": "2018-07-17", "close": 14.9, "volume": 319279.0}, {"date": "2018-07-18", "close": 17.9, "volume": 2463580.0}, {"date": "2018-07-19", "close": 18.45, "volume": 941241.0}, {"date": "2018-07-20", "close": 18.6, "volume": 651779.0}, {"date": "2018-07-23", "close": 18.95, "volume": 569482.0}, {"date": "2018-07-24", "close": 18.95, "volume": 590457.0}, {"date": "2018-07-25", "close": 18.6, "volume": 447636.0}, {"date": "2018-07-26", "close": 18.35, "volume": 341692.0}, {"date": "2018-07-27", "close": 17.6, "volume": 937963.0}, {"date": "2018-07-30", "close": 18.0, "volume": 486191.0}, {"date": "2018-07-31", "close": 19.05, "volume": 897272.0}, {"date": "2018-08-01", "close": 18.7, "volume": 375205.0}, {"date": "2018-08-02", "close": 18.05, "volume": 300026.0}, {"date": "2018-08-03", "close": 18.15, "volume": 587514.0}, {"date": "2018-08-06", "close": 18.4, "volume": 232292.0}, {"date": "2018-08-07", "close": 18.3, "volume": 197828.0}, {"date": "2018-08-08", "close": 18.35, "volume": 263358.0}, {"date": "2018-08-09", "close": 18.75, "volume": 513411.0}, {"date": "2018-08-10", "close": 19.0, "volume": 338763.0}, {"date": "2018-08-13", "close": 18.75, "volume": 434737.0}, {"date": "2018-08-14", "close": 19.4, "volume": 313814.0}, {"date": "2018-08-15", "close": 18.4, "volume": 331841.0}, {"date": "2018-08-16", "close": 18.75, "volume": 291737.0}, {"date": "2018-08-17", "close": 19.0, "volume": 357458.0}, {"date": "2018-08-20", "close": 19.1, "volume": 234831.0}, {"date": "2018-08-21", "close": 19.15, "volume": 375009.0}, {"date": "2018-08-22", "close": 19.25, "volume": 396643.0}, {"date": "2018-08-23", "close": 19.0, "volume": 368400.0}, {"date": "2018-08-24", "close": 18.9, "volume": 206621.0}, {"date": "2018-08-27", "close": 18.85, "volume": 475820.0}, {"date": "2018-08-28", "close": 20.25, "volume": 796073.0}, {"date": "2018-08-29", "close": 20.15, "volume": 538901.0}, {"date": "2018-08-30", "close": 20.0, "volume": 329420.0}, {"date": "2018-08-31", "close": 20.15, "volume": 375295.0}, {"date": "2018-09-04", "close": 19.95, "volume": 356358.0}, {"date": "2018-09-05", "close": 20.05, "volume": 349510.0}, {"date": "2018-09-06", "close": 19.8, "volume": 321729.0}, {"date": "2018-09-07", "close": 18.8, "volume": 418869.0}, {"date": "2018-09-10", "close": 17.9, "volume": 785058.0}, {"date": "2018-09-11", "close": 17.55, "volume": 739773.0}, {"date": "2018-09-12", "close": 17.85, "volume": 615362.0}, {"date": "2018-09-13", "close": 17.75, "volume": 472878.0}, {"date": "2018-09-14", "close": 17.35, "volume": 490320.0}, {"date": "2018-09-17", "close": 17.0, "volume": 534293.0}, {"date": "2018-09-18", "close": 17.1, "volume": 382062.0}, {"date": "2018-09-19", "close": 16.5, "volume": 755256.0}, {"date": "2018-09-20", "close": 16.35, "volume": 608411.0}, {"date": "2018-09-21", "close": 15.95, "volume": 1275045.0}, {"date": "2018-09-24", "close": 16.1, "volume": 543198.0}, {"date": "2018-09-25", "close": 16.6, "volume": 903567.0}, {"date": "2018-09-26", "close": 16.0, "volume": 559286.0}, {"date": "2018-09-27", "close": 16.3, "volume": 696003.0}, {"date": "2018-09-28", "close": 16.5, "volume": 483916.0}, {"date": "2018-10-01", "close": 16.26, "volume": 652015.0}, {"date": "2018-10-02", "close": 16.18, "volume": 674879.0}, {"date": "2018-10-03", "close": 16.28, "volume": 590903.0}, {"date": "2018-10-04", "close": 15.39, "volume": 683089.0}, {"date": "2018-10-05", "close": 14.92, "volume": 1354368.0}, {"date": "2018-10-08", "close": 14.13, "volume": 846215.0}, {"date": "2018-10-09", "close": 13.68, "volume": 615998.0}, {"date": "2018-10-10", "close": 13.24, "volume": 871724.0}, {"date": "2018-10-11", "close": 13.21, "volume": 643537.0}, {"date": "2018-10-12", "close": 13.33, "volume": 605694.0}, {"date": "2018-10-15", "close": 13.05, "volume": 509711.0}, {"date": "2018-10-16", "close": 13.38, "volume": 1034668.0}, {"date": "2018-10-17", "close": 12.99, "volume": 456918.0}, {"date": "2018-10-18", "close": 12.71, "volume": 896766.0}, {"date": "2018-10-19", "close": 12.33, "volume": 569959.0}, {"date": "2018-10-22", "close": 12.09, "volume": 409635.0}, {"date": "2018-10-23", "close": 12.09, "volume": 427298.0}, {"date": "2018-10-24", "close": 10.87, "volume": 443824.0}, {"date": "2018-10-25", "close": 11.63, "volume": 404278.0}, {"date": "2018-10-26", "close": 11.52, "volume": 432590.0}, {"date": "2018-10-29", "close": 11.53, "volume": 676018.0}, {"date": "2018-10-30", "close": 11.75, "volume": 558476.0}, {"date": "2018-10-31", "close": 11.69, "volume": 1044666.0}, {"date": "2018-11-01", "close": 11.6, "volume": 858306.0}, {"date": "2018-11-02", "close": 12.3, "volume": 4165605.0}, {"date": "2018-11-05", "close": 11.32, "volume": 1258966.0}, {"date": "2018-11-06", "close": 11.93, "volume": 1668356.0}, {"date": "2018-11-07", "close": 12.48, "volume": 746315.0}, {"date": "2018-11-08", "close": 11.93, "volume": 1100190.0}, {"date": "2018-11-09", "close": 10.055, "volume": 2369603.0}, {"date": "2018-11-12", "close": 10.945, "volume": 1100632.0}, {"date": "2018-11-13", "close": 11.14, "volume": 902062.0}, {"date": "2018-11-14", "close": 10.96, "volume": 966610.0}, {"date": "2018-11-15", "close": 12.08, "volume": 432187.0}, {"date": "2018-11-16", "close": 12.27, "volume": 707914.0}, {"date": "2018-11-19", "close": 11.62, "volume": 473461.0}, {"date": "2018-11-20", "close": 11.61, "volume": 358490.0}, {"date": "2018-11-21", "close": 12.16, "volume": 587601.0}, {"date": "2018-11-23", "close": 11.78, "volume": 204887.0}, {"date": "2018-11-26", "close": 11.57, "volume": 552264.0}, {"date": "2018-11-27", "close": 10.9, "volume": 461358.0}, {"date": "2018-11-28", "close": 11.0, "volume": 718777.0}, {"date": "2018-11-29", "close": 10.77, "volume": 552882.0}, {"date": "2018-11-30", "close": 11.06, "volume": 662632.0}, {"date": "2018-12-03", "close": 10.88, "volume": 534127.0}, {"date": "2018-12-04", "close": 10.23, "volume": 593241.0}, {"date": "2018-12-06", "close": 10.69, "volume": 655966.0}, {"date": "2018-12-07", "close": 10.44, "volume": 473991.0}, {"date": "2018-12-10", "close": 9.95, "volume": 526370.0}, {"date": "2018-12-11", "close": 9.88, "volume": 622754.0}, {"date": "2018-12-12", "close": 10.02, "volume": 389129.0}, {"date": "2018-12-13", "close": 9.98, "volume": 826047.0}, {"date": "2018-12-14", "close": 9.73, "volume": 652464.0}, {"date": "2018-12-17", "close": 9.68, "volume": 608715.0}, {"date": "2018-12-18", "close": 9.5, "volume": 758118.0}, {"date": "2018-12-19", "close": 9.49, "volume": 863629.0}, {"date": "2018-12-20", "close": 9.4, "volume": 684243.0}, {"date": "2018-12-21", "close": 8.65, "volume": 1636713.0}, {"date": "2018-12-24", "close": 8.66, "volume": 222204.0}, {"date": "2018-12-26", "close": 9.27, "volume": 497892.0}, {"date": "2018-12-27", "close": 8.79, "volume": 423486.0}, {"date": "2018-12-28", "close": 8.93, "volume": 503935.0}, {"date": "2018-12-31", "close": 9.05, "volume": 480384.0}, {"date": "2019-01-02", "close": 9.12, "volume": 483271.0}, {"date": "2019-01-03", "close": 8.38, "volume": 762455.0}, {"date": "2019-01-04", "close": 8.67, "volume": 700808.0}, {"date": "2019-01-07", "close": 10.25, "volume": 832348.0}, {"date": "2019-01-08", "close": 10.95, "volume": 1896649.0}, {"date": "2019-01-09", "close": 11.54, "volume": 784005.0}, {"date": "2019-01-10", "close": 12.2, "volume": 1269698.0}, {"date": "2019-01-11", "close": 12.37, "volume": 694362.0}, {"date": "2019-01-14", "close": 12.34, "volume": 834225.0}, {"date": "2019-01-15", "close": 12.19, "volume": 1017628.0}, {"date": "2019-01-16", "close": 11.51, "volume": 583906.0}, {"date": "2019-01-17", "close": 11.11, "volume": 455274.0}, {"date": "2019-01-18", "close": 11.72, "volume": 654970.0}, {"date": "2019-01-22", "close": 11.7, "volume": 831763.0}, {"date": "2019-01-23", "close": 11.11, "volume": 547468.0}, {"date": "2019-01-24", "close": 11.47, "volume": 455994.0}, {"date": "2019-01-25", "close": 12.22, "volume": 866301.0}, {"date": "2019-01-28", "close": 12.17, "volume": 819982.0}, {"date": "2019-01-29", "close": 12.69, "volume": 886571.0}, {"date": "2019-01-30", "close": 13.07, "volume": 744207.0}, {"date": "2019-01-31", "close": 13.46, "volume": 1185213.0}, {"date": "2019-02-01", "close": 14.3, "volume": 1074873.0}, {"date": "2019-02-04", "close": 14.55, "volume": 682714.0}, {"date": "2019-02-05", "close": 14.58, "volume": 718484.0}, {"date": "2019-02-06", "close": 14.33, "volume": 553905.0}, {"date": "2019-02-07", "close": 14.38, "volume": 740779.0}, {"date": "2019-02-08", "close": 14.08, "volume": 574434.0}, {"date": "2019-02-11", "close": 13.75, "volume": 487574.0}, {"date": "2019-02-12", "close": 14.29, "volume": 590564.0}, {"date": "2019-02-13", "close": 14.27, "volume": 374659.0}, {"date": "2019-02-14", "close": 14.18, "volume": 454841.0}, {"date": "2019-02-15", "close": 13.94, "volume": 458222.0}, {"date": "2019-02-19", "close": 13.79, "volume": 599996.0}, {"date": "2019-02-20", "close": 14.5, "volume": 1101710.0}, {"date": "2019-02-21", "close": 14.94, "volume": 1085563.0}, {"date": "2019-02-22", "close": 14.74, "volume": 721358.0}, {"date": "2019-02-25", "close": 14.81, "volume": 656808.0}, {"date": "2019-02-26", "close": 13.84, "volume": 1236078.0}, {"date": "2019-02-27", "close": 14.03, "volume": 503399.0}, {"date": "2019-02-28", "close": 14.34, "volume": 928323.0}, {"date": "2019-03-01", "close": 14.36, "volume": 1237441.0}, {"date": "2019-03-04", "close": 15.03, "volume": 856802.0}, {"date": "2019-03-05", "close": 14.39, "volume": 618872.0}, {"date": "2019-03-06", "close": 13.42, "volume": 570523.0}, {"date": "2019-03-07", "close": 13.62, "volume": 469683.0}, {"date": "2019-03-08", "close": 14.01, "volume": 445674.0}, {"date": "2019-03-11", "close": 14.7, "volume": 942991.0}, {"date": "2019-03-12", "close": 14.94, "volume": 716655.0}, {"date": "2019-03-13", "close": 14.84, "volume": 603719.0}, {"date": "2019-03-14", "close": 14.51, "volume": 690769.0}, {"date": "2019-03-15", "close": 14.41, "volume": 1591263.0}, {"date": "2019-03-18", "close": 14.9, "volume": 1126628.0}, {"date": "2019-03-19", "close": 14.84, "volume": 349058.0}, {"date": "2019-03-20", "close": 15.09, "volume": 669090.0}, {"date": "2019-03-21", "close": 15.5, "volume": 588169.0}, {"date": "2019-03-22", "close": 14.32, "volume": 610085.0}, {"date": "2019-03-25", "close": 14.13, "volume": 533316.0}, {"date": "2019-03-26", "close": 14.1, "volume": 379109.0}, {"date": "2019-03-27", "close": 13.51, "volume": 347651.0}, {"date": "2019-03-28", "close": 13.74, "volume": 282529.0}, {"date": "2019-03-29", "close": 13.64, "volume": 754773.0}, {"date": "2019-04-01", "close": 13.1, "volume": 799480.0}, {"date": "2019-04-02", "close": 13.11, "volume": 701109.0}, {"date": "2019-04-03", "close": 13.82, "volume": 1073086.0}, {"date": "2019-04-04", "close": 13.93, "volume": 718416.0}, {"date": "2019-04-05", "close": 14.49, "volume": 1481840.0}, {"date": "2019-04-08", "close": 15.49, "volume": 4041163.0}, {"date": "2019-04-09", "close": 14.58, "volume": 1144984.0}, {"date": "2019-04-10", "close": 14.76, "volume": 681843.0}, {"date": "2019-04-11", "close": 14.99, "volume": 1120874.0}, {"date": "2019-04-12", "close": 14.78, "volume": 960771.0}, {"date": "2019-04-15", "close": 14.87, "volume": 574865.0}, {"date": "2019-04-16", "close": 15.09, "volume": 376548.0}, {"date": "2019-04-17", "close": 14.74, "volume": 861890.0}, {"date": "2019-04-18", "close": 14.71, "volume": 513946.0}, {"date": "2019-04-22", "close": 14.55, "volume": 372400.0}, {"date": "2019-04-23", "close": 14.18, "volume": 937437.0}, {"date": "2019-04-24", "close": 14.5, "volume": 1378194.0}, {"date": "2019-04-25", "close": 14.95, "volume": 724236.0}, {"date": "2019-04-26", "close": 15.5, "volume": 751362.0}, {"date": "2019-04-29", "close": 15.9, "volume": 799777.0}, {"date": "2019-04-30", "close": 15.92, "volume": 775314.0}, {"date": "2019-05-01", "close": 15.95, "volume": 524445.0}, {"date": "2019-05-02", "close": 16.13, "volume": 537816.0}, {"date": "2019-05-03", "close": 16.38, "volume": 1042501.0}, {"date": "2019-05-06", "close": 16.71, "volume": 673866.0}, {"date": "2019-05-07", "close": 15.94, "volume": 894416.0}, {"date": "2019-05-08", "close": 16.12, "volume": 647987.0}, {"date": "2019-05-09", "close": 16.1, "volume": 629874.0}, {"date": "2019-05-10", "close": 17.47, "volume": 1610230.0}, {"date": "2019-05-13", "close": 16.74, "volume": 1059611.0}, {"date": "2019-05-14", "close": 16.87, "volume": 605573.0}, {"date": "2019-05-15", "close": 17.19, "volume": 472528.0}, {"date": "2019-05-16", "close": 17.56, "volume": 636543.0}, {"date": "2019-05-17", "close": 18.55, "volume": 1261945.0}, {"date": "2019-05-20", "close": 19.05, "volume": 1431991.0}, {"date": "2019-05-21", "close": 19.78, "volume": 1599591.0}, {"date": "2019-05-22", "close": 20.56, "volume": 1836281.0}, {"date": "2019-05-23", "close": 20.36, "volume": 967666.0}, {"date": "2019-05-24", "close": 20.36, "volume": 914548.0}, {"date": "2019-05-28", "close": 19.17, "volume": 1831782.0}, {"date": "2019-05-29", "close": 19.66, "volume": 1089190.0}, {"date": "2019-05-30", "close": 19.49, "volume": 963151.0}, {"date": "2019-05-31", "close": 18.9, "volume": 724242.0}, {"date": "2019-06-03", "close": 18.37, "volume": 902010.0}, {"date": "2019-06-04", "close": 18.63, "volume": 833883.0}, {"date": "2019-06-05", "close": 18.64, "volume": 767815.0}, {"date": "2019-06-06", "close": 17.97, "volume": 764694.0}, {"date": "2019-06-07", "close": 17.91, "volume": 504288.0}, {"date": "2019-06-10", "close": 17.26, "volume": 674461.0}, {"date": "2019-06-11", "close": 17.56, "volume": 1041522.0}, {"date": "2019-06-12", "close": 17.91, "volume": 607863.0}, {"date": "2019-06-13", "close": 18.25, "volume": 555536.0}, {"date": "2019-06-14", "close": 18.65, "volume": 692849.0}, {"date": "2019-06-17", "close": 19.55, "volume": 812274.0}, {"date": "2019-06-18", "close": 19.36, "volume": 774336.0}, {"date": "2019-06-19", "close": 20.67, "volume": 1661956.0}, {"date": "2019-06-20", "close": 21.66, "volume": 1457383.0}, {"date": "2019-06-21", "close": 21.77, "volume": 1143941.0}, {"date": "2019-06-24", "close": 21.34, "volume": 776422.0}, {"date": "2019-06-25", "close": 21.14, "volume": 1256001.0}, {"date": "2019-06-26", "close": 20.89, "volume": 965098.0}, {"date": "2019-06-27", "close": 21.49, "volume": 624474.0}, {"date": "2019-06-28", "close": 22.1, "volume": 3653676.0}, {"date": "2019-07-01", "close": 22.52, "volume": 1081841.0}, {"date": "2019-07-02", "close": 22.96, "volume": 1054642.0}, {"date": "2019-07-03", "close": 23.37, "volume": 529323.0}, {"date": "2019-07-05", "close": 22.74, "volume": 690170.0}, {"date": "2019-07-08", "close": 19.715, "volume": 7719840.0}, {"date": "2019-07-09", "close": 20.29, "volume": 1504329.0}, {"date": "2019-07-10", "close": 20.39, "volume": 780828.0}, {"date": "2019-07-11", "close": 19.75, "volume": 871654.0}, {"date": "2019-07-12", "close": 19.23, "volume": 896635.0}, {"date": "2019-07-15", "close": 18.86, "volume": 601067.0}, {"date": "2019-07-16", "close": 18.52, "volume": 521280.0}, {"date": "2019-07-17", "close": 17.78, "volume": 509618.0}, {"date": "2019-07-18", "close": 18.08, "volume": 534815.0}, {"date": "2019-07-19", "close": 17.68, "volume": 556331.0}, {"date": "2019-07-22", "close": 17.06, "volume": 609778.0}, {"date": "2019-07-23", "close": 18.1, "volume": 1697011.0}, {"date": "2019-07-24", "close": 17.8, "volume": 667967.0}, {"date": "2019-07-25", "close": 16.89, "volume": 811233.0}, {"date": "2019-07-26", "close": 16.69, "volume": 690073.0}, {"date": "2019-07-29", "close": 16.3, "volume": 688407.0}, {"date": "2019-07-30", "close": 16.78, "volume": 412237.0}, {"date": "2019-07-31", "close": 16.82, "volume": 848987.0}, {"date": "2019-08-01", "close": 17.03, "volume": 1021590.0}, {"date": "2019-08-02", "close": 20.02, "volume": 3187634.0}, {"date": "2019-08-05", "close": 19.63, "volume": 1904344.0}, {"date": "2019-08-06", "close": 19.37, "volume": 1061800.0}, {"date": "2019-08-07", "close": 19.04, "volume": 758669.0}, {"date": "2019-08-08", "close": 19.71, "volume": 811897.0}, {"date": "2019-08-09", "close": 19.15, "volume": 1192009.0}, {"date": "2019-08-12", "close": 18.61, "volume": 753895.0}, {"date": "2019-08-13", "close": 19.37, "volume": 695454.0}, {"date": "2019-08-14", "close": 18.59, "volume": 726159.0}, {"date": "2019-08-15", "close": 18.51, "volume": 615169.0}, {"date": "2019-08-16", "close": 18.88, "volume": 716195.0}, {"date": "2019-08-19", "close": 19.71, "volume": 576429.0}, {"date": "2019-08-20", "close": 20.07, "volume": 536454.0}, {"date": "2019-08-21", "close": 21.92, "volume": 1532223.0}, {"date": "2019-08-22", "close": 21.96, "volume": 917539.0}, {"date": "2019-08-23", "close": 22.01, "volume": 1071011.0}, {"date": "2019-08-26", "close": 22.4, "volume": 953040.0}, {"date": "2019-08-27", "close": 21.9, "volume": 712427.0}, {"date": "2019-08-28", "close": 21.94, "volume": 858777.0}, {"date": "2019-08-29", "close": 21.88, "volume": 754734.0}, {"date": "2019-08-30", "close": 22.19, "volume": 554721.0}, {"date": "2019-09-03", "close": 21.92, "volume": 942671.0}, {"date": "2019-09-04", "close": 21.77, "volume": 1310246.0}, {"date": "2019-09-05", "close": 21.05, "volume": 866119.0}, {"date": "2019-09-06", "close": 20.46, "volume": 868333.0}, {"date": "2019-09-09", "close": 19.7, "volume": 979400.0}, {"date": "2019-09-10", "close": 19.94, "volume": 1078901.0}, {"date": "2019-09-11", "close": 20.3, "volume": 696197.0}, {"date": "2019-09-12", "close": 19.94, "volume": 549852.0}, {"date": "2019-09-13", "close": 20.2, "volume": 530356.0}, {"date": "2019-09-16", "close": 20.73, "volume": 514504.0}, {"date": "2019-09-17", "close": 20.0, "volume": 661850.0}, {"date": "2019-09-18", "close": 20.57, "volume": 780787.0}, {"date": "2019-09-19", "close": 20.57, "volume": 812396.0}, {"date": "2019-09-20", "close": 21.74, "volume": 1925508.0}, {"date": "2019-09-23", "close": 21.38, "volume": 1005783.0}, {"date": "2019-09-24", "close": 22.1, "volume": 1121832.0}, {"date": "2019-09-25", "close": 22.53, "volume": 2246270.0}, {"date": "2019-09-26", "close": 20.86, "volume": 1002145.0}, {"date": "2019-09-27", "close": 20.48, "volume": 624428.0}, {"date": "2019-09-30", "close": 20.26, "volume": 751259.0}, {"date": "2019-10-01", "close": 19.18, "volume": 821687.0}, {"date": "2019-10-02", "close": 20.1, "volume": 1481205.0}, {"date": "2019-10-03", "close": 19.97, "volume": 2734927.0}, {"date": "2019-10-04", "close": 20.99, "volume": 3095404.0}, {"date": "2019-10-07", "close": 21.37, "volume": 2092866.0}, {"date": "2019-10-08", "close": 20.6, "volume": 1106344.0}, {"date": "2019-10-09", "close": 18.755, "volume": 1752592.0}, {"date": "2019-10-10", "close": 18.64, "volume": 1015440.0}, {"date": "2019-10-11", "close": 18.55, "volume": 1499577.0}, {"date": "2019-10-14", "close": 17.99, "volume": 886756.0}, {"date": "2019-10-15", "close": 18.89, "volume": 1320312.0}, {"date": "2019-10-16", "close": 18.6, "volume": 2267534.0}, {"date": "2019-10-17", "close": 19.19, "volume": 1041584.0}, {"date": "2019-10-18", "close": 19.27, "volume": 716182.0}, {"date": "2019-10-21", "close": 19.18, "volume": 650974.0}, {"date": "2019-10-22", "close": 18.62, "volume": 2217359.0}, {"date": "2019-10-23", "close": 17.59, "volume": 988806.0}, {"date": "2019-10-24", "close": 16.92, "volume": 1018609.0}, {"date": "2019-10-25", "close": 16.88, "volume": 593452.0}, {"date": "2019-10-28", "close": 16.84, "volume": 945834.0}, {"date": "2019-10-29", "close": 17.72, "volume": 902207.0}, {"date": "2019-10-30", "close": 17.48, "volume": 532906.0}, {"date": "2019-10-31", "close": 17.37, "volume": 603666.0}, {"date": "2019-11-01", "close": 17.66, "volume": 825696.0}, {"date": "2019-11-04", "close": 17.15, "volume": 421732.0}, {"date": "2019-11-05", "close": 16.33, "volume": 2016971.0}, {"date": "2019-11-06", "close": 16.46, "volume": 1484637.0}, {"date": "2019-11-07", "close": 19.0, "volume": 3887830.0}, {"date": "2019-11-08", "close": 19.06, "volume": 1353212.0}, {"date": "2019-11-11", "close": 18.8, "volume": 865454.0}, {"date": "2019-11-12", "close": 18.43, "volume": 936303.0}, {"date": "2019-11-13", "close": 19.2, "volume": 1313905.0}, {"date": "2019-11-14", "close": 18.98, "volume": 786596.0}, {"date": "2019-11-15", "close": 18.96, "volume": 557071.0}, {"date": "2019-11-18", "close": 19.18, "volume": 954775.0}, {"date": "2019-11-19", "close": 19.61, "volume": 1081511.0}, {"date": "2019-11-20", "close": 19.25, "volume": 1105219.0}, {"date": "2019-11-21", "close": 18.49, "volume": 624910.0}, {"date": "2019-11-22", "close": 18.82, "volume": 525643.0}, {"date": "2019-11-25", "close": 19.235, "volume": 1118922.0}, {"date": "2019-11-26", "close": 17.74, "volume": 1321695.0}, {"date": "2019-11-27", "close": 18.34, "volume": 1268580.0}, {"date": "2019-11-29", "close": 17.99, "volume": 498339.0}, {"date": "2019-12-02", "close": 18.45, "volume": 1202383.0}, {"date": "2019-12-03", "close": 17.48, "volume": 1835010.0}, {"date": "2019-12-04", "close": 18.3, "volume": 1225964.0}, {"date": "2019-12-05", "close": 17.57, "volume": 1486990.0}, {"date": "2019-12-06", "close": 18.15, "volume": 1035410.0}, {"date": "2019-12-09", "close": 17.57, "volume": 1134688.0}, {"date": "2019-12-10", "close": 17.82, "volume": 679271.0}, {"date": "2019-12-11", "close": 17.9, "volume": 812786.0}, {"date": "2019-12-12", "close": 18.25, "volume": 634401.0}, {"date": "2019-12-13", "close": 18.52, "volume": 939849.0}, {"date": "2019-12-16", "close": 18.46, "volume": 1141325.0}, {"date": "2019-12-17", "close": 18.58, "volume": 577140.0}, {"date": "2019-12-18", "close": 17.98, "volume": 695069.0}, {"date": "2019-12-19", "close": 18.01, "volume": 915121.0}, {"date": "2019-12-20", "close": 18.35, "volume": 1976053.0}, {"date": "2019-12-23", "close": 18.24, "volume": 662865.0}, {"date": "2019-12-24", "close": 18.96, "volume": 399243.0}, {"date": "2019-12-26", "close": 18.57, "volume": 730382.0}, {"date": "2019-12-27", "close": 18.205, "volume": 627890.0}, {"date": "2019-12-30", "close": 17.54, "volume": 808511.0}, {"date": "2019-12-31", "close": 18.005, "volume": 950565.0}, {"date": "2020-01-02", "close": 18.32, "volume": 904734.0}, {"date": "2020-01-03", "close": 17.55, "volume": 1148013.0}, {"date": "2020-01-06", "close": 18.11, "volume": 763985.0}, {"date": "2020-01-07", "close": 18.24, "volume": 794482.0}, {"date": "2020-01-08", "close": 18.04, "volume": 1081837.0}, {"date": "2020-01-09", "close": 17.59, "volume": 781360.0}, {"date": "2020-01-10", "close": 17.73, "volume": 1583258.0}, {"date": "2020-01-13", "close": 17.39, "volume": 1017746.0}, {"date": "2020-01-14", "close": 19.885, "volume": 2448300.0}, {"date": "2020-01-15", "close": 19.81, "volume": 1774836.0}, {"date": "2020-01-16", "close": 19.865, "volume": 992218.0}, {"date": "2020-01-17", "close": 19.16, "volume": 833379.0}, {"date": "2020-01-21", "close": 19.28, "volume": 745886.0}, {"date": "2020-01-22", "close": 18.99, "volume": 539834.0}, {"date": "2020-01-23", "close": 18.72, "volume": 934049.0}, {"date": "2020-01-24", "close": 18.15, "volume": 1314211.0}, {"date": "2020-01-27", "close": 18.73, "volume": 913995.0}, {"date": "2020-01-28", "close": 18.89, "volume": 797214.0}, {"date": "2020-01-29", "close": 18.78, "volume": 627346.0}, {"date": "2020-01-30", "close": 18.44, "volume": 710033.0}, {"date": "2020-01-31", "close": 18.04, "volume": 836560.0}, {"date": "2020-02-03", "close": 18.72, "volume": 680883.0}, {"date": "2020-02-04", "close": 19.46, "volume": 1511694.0}, {"date": "2020-02-05", "close": 19.06, "volume": 2328164.0}, {"date": "2020-02-06", "close": 19.44, "volume": 1271945.0}, {"date": "2020-02-07", "close": 20.59, "volume": 1366653.0}, {"date": "2020-02-10", "close": 21.565, "volume": 1791937.0}, {"date": "2020-02-11", "close": 21.58, "volume": 1126585.0}, {"date": "2020-02-12", "close": 21.76, "volume": 842827.0}, {"date": "2020-02-13", "close": 21.97, "volume": 1148961.0}, {"date": "2020-02-14", "close": 21.74, "volume": 1039958.0}, {"date": "2020-02-18", "close": 22.16, "volume": 1050686.0}, {"date": "2020-02-19", "close": 22.5, "volume": 1003193.0}, {"date": "2020-02-20", "close": 22.5, "volume": 1214795.0}, {"date": "2020-02-21", "close": 22.53, "volume": 859322.0}, {"date": "2020-02-24", "close": 21.68, "volume": 1083938.0}, {"date": "2020-02-25", "close": 21.3, "volume": 976530.0}, {"date": "2020-02-26", "close": 20.38, "volume": 1021406.0}, {"date": "2020-02-27", "close": 19.19, "volume": 1216405.0}, {"date": "2020-02-28", "close": 19.35, "volume": 2333892.0}, {"date": "2020-03-02", "close": 20.7, "volume": 1555312.0}, {"date": "2020-03-03", "close": 19.57, "volume": 1730839.0}, {"date": "2020-03-04", "close": 20.56, "volume": 983707.0}, {"date": "2020-03-05", "close": 20.45, "volume": 805450.0}, {"date": "2020-03-06", "close": 19.42, "volume": 940835.0}, {"date": "2020-03-09", "close": 17.84, "volume": 1314605.0}, {"date": "2020-03-10", "close": 17.55, "volume": 1369181.0}, {"date": "2020-03-11", "close": 15.87, "volume": 1599362.0}, {"date": "2020-03-12", "close": 14.45, "volume": 2542848.0}, {"date": "2020-03-13", "close": 14.95, "volume": 1683573.0}, {"date": "2020-03-16", "close": 12.68, "volume": 1887105.0}, {"date": "2020-03-17", "close": 13.39, "volume": 2609779.0}, {"date": "2020-03-18", "close": 11.67, "volume": 1864705.0}, {"date": "2020-03-19", "close": 12.86, "volume": 1740246.0}, {"date": "2020-03-20", "close": 13.84, "volume": 1641375.0}, {"date": "2020-03-23", "close": 14.23, "volume": 1348917.0}, {"date": "2020-03-24", "close": 16.26, "volume": 1612037.0}, {"date": "2020-03-25", "close": 15.94, "volume": 1424893.0}, {"date": "2020-03-26", "close": 16.79, "volume": 1091304.0}, {"date": "2020-03-27", "close": 16.26, "volume": 820124.0}, {"date": "2020-03-30", "close": 16.79, "volume": 769334.0}, {"date": "2020-03-31", "close": 16.22, "volume": 1032028.0}, {"date": "2020-04-01", "close": 15.16, "volume": 1273432.0}, {"date": "2020-04-02", "close": 14.96, "volume": 913278.0}, {"date": "2020-04-03", "close": 14.43, "volume": 717954.0}, {"date": "2020-04-06", "close": 15.95, "volume": 899087.0}, {"date": "2020-04-07", "close": 16.12, "volume": 1475109.0}, {"date": "2020-04-08", "close": 16.45, "volume": 722995.0}, {"date": "2020-04-09", "close": 16.7, "volume": 671525.0}, {"date": "2020-04-13", "close": 15.84, "volume": 734531.0}, {"date": "2020-04-14", "close": 14.815, "volume": 5528578.0}, {"date": "2020-04-15", "close": 14.49, "volume": 6806788.0}, {"date": "2020-04-16", "close": 15.0, "volume": 3190323.0}, {"date": "2020-04-17", "close": 15.53, "volume": 2850166.0}, {"date": "2020-04-20", "close": 16.545, "volume": 3039751.0}, {"date": "2020-04-21", "close": 16.23, "volume": 2312562.0}, {"date": "2020-04-22", "close": 16.32, "volume": 1164679.0}, {"date": "2020-04-23", "close": 16.6, "volume": 1209620.0}, {"date": "2020-04-24", "close": 17.33, "volume": 1269969.0}, {"date": "2020-04-27", "close": 17.66, "volume": 1462975.0}, {"date": "2020-04-28", "close": 16.97, "volume": 1122747.0}, {"date": "2020-04-29", "close": 16.83, "volume": 1111493.0}, {"date": "2020-04-30", "close": 16.6, "volume": 924931.0}, {"date": "2020-05-01", "close": 16.03, "volume": 1654526.0}, {"date": "2020-05-04", "close": 16.02, "volume": 963296.0}, {"date": "2020-05-05", "close": 16.62, "volume": 1424073.0}, {"date": "2020-05-06", "close": 16.19, "volume": 609488.0}, {"date": "2020-05-07", "close": 16.66, "volume": 1047065.0}, {"date": "2020-05-08", "close": 17.3, "volume": 1478518.0}, {"date": "2020-05-11", "close": 17.68, "volume": 1086482.0}, {"date": "2020-05-12", "close": 16.985, "volume": 1271181.0}, {"date": "2020-05-13", "close": 16.38, "volume": 935766.0}, {"date": "2020-05-14", "close": 16.43, "volume": 880045.0}, {"date": "2020-05-15", "close": 16.62, "volume": 1047244.0}, {"date": "2020-05-18", "close": 16.86, "volume": 2481624.0}, {"date": "2020-05-19", "close": 16.82, "volume": 2004201.0}, {"date": "2020-05-20", "close": 17.24, "volume": 1050898.0}, {"date": "2020-05-21", "close": 16.25, "volume": 1153952.0}, {"date": "2020-05-22", "close": 17.09, "volume": 797301.0}, {"date": "2020-05-26", "close": 16.96, "volume": 1370071.0}, {"date": "2020-05-27", "close": 19.15, "volume": 6150703.0}, {"date": "2020-05-28", "close": 18.25, "volume": 3476002.0}, {"date": "2020-05-29", "close": 18.64, "volume": 14075170.0}, {"date": "2020-06-01", "close": 18.67, "volume": 1441076.0}, {"date": "2020-06-02", "close": 19.16, "volume": 1550379.0}, {"date": "2020-06-03", "close": 18.86, "volume": 1288241.0}, {"date": "2020-06-04", "close": 18.74, "volume": 1169771.0}, {"date": "2020-06-05", "close": 18.82, "volume": 1358034.0}, {"date": "2020-06-08", "close": 18.8, "volume": 1058687.0}, {"date": "2020-06-09", "close": 18.56, "volume": 1254220.0}, {"date": "2020-06-10", "close": 17.97, "volume": 912817.0}, {"date": "2020-06-11", "close": 16.14, "volume": 1903641.0}, {"date": "2020-06-12", "close": 16.08, "volume": 1750954.0}, {"date": "2020-06-15", "close": 16.69, "volume": 1114583.0}, {"date": "2020-06-16", "close": 17.17, "volume": 1059152.0}, {"date": "2020-06-17", "close": 17.12, "volume": 1448679.0}, {"date": "2020-06-18", "close": 16.98, "volume": 690849.0}, {"date": "2020-06-19", "close": 17.31, "volume": 2696914.0}, {"date": "2020-06-22", "close": 17.61, "volume": 1507457.0}, {"date": "2020-06-23", "close": 17.73, "volume": 1336063.0}, {"date": "2020-06-24", "close": 17.09, "volume": 935509.0}, {"date": "2020-06-25", "close": 17.7, "volume": 1750929.0}, {"date": "2020-06-26", "close": 17.25, "volume": 2192920.0}, {"date": "2020-06-29", "close": 17.33, "volume": 582481.0}, {"date": "2020-06-30", "close": 17.86, "volume": 779254.0}, {"date": "2020-07-01", "close": 18.25, "volume": 1373495.0}, {"date": "2020-07-02", "close": 18.3, "volume": 1111763.0}, {"date": "2020-07-06", "close": 17.99, "volume": 1732345.0}, {"date": "2020-07-07", "close": 17.89, "volume": 1001713.0}, {"date": "2020-07-08", "close": 18.0, "volume": 733167.0}, {"date": "2020-07-09", "close": 17.86, "volume": 605000.0}, {"date": "2020-07-10", "close": 17.93, "volume": 977817.0}, {"date": "2020-07-13", "close": 17.75, "volume": 823836.0}, {"date": "2020-07-14", "close": 17.42, "volume": 1337018.0}, {"date": "2020-07-15", "close": 18.515, "volume": 1342730.0}, {"date": "2020-07-16", "close": 18.3, "volume": 663666.0}, {"date": "2020-07-17", "close": 18.47, "volume": 908048.0}, {"date": "2020-07-20", "close": 18.81, "volume": 915650.0}, {"date": "2020-07-21", "close": 18.66, "volume": 818448.0}, {"date": "2020-07-22", "close": 18.35, "volume": 753275.0}, {"date": "2020-07-23", "close": 18.02, "volume": 742248.0}, {"date": "2020-07-24", "close": 18.28, "volume": 863172.0}, {"date": "2020-07-27", "close": 18.92, "volume": 689456.0}, {"date": "2020-07-28", "close": 18.55, "volume": 817394.0}, {"date": "2020-07-29", "close": 18.19, "volume": 1106232.0}, {"date": "2020-07-30", "close": 18.15, "volume": 836698.0}, {"date": "2020-07-31", "close": 17.59, "volume": 1053104.0}, {"date": "2020-08-03", "close": 18.23, "volume": 759129.0}, {"date": "2020-08-04", "close": 17.9, "volume": 694581.0}, {"date": "2020-08-05", "close": 18.17, "volume": 1049680.0}, {"date": "2020-08-06", "close": 17.41, "volume": 929213.0}, {"date": "2020-08-07", "close": 19.63, "volume": 4272182.0}, {"date": "2020-08-10", "close": 18.75, "volume": 1161249.0}, {"date": "2020-08-11", "close": 18.76, "volume": 1048437.0}, {"date": "2020-08-12", "close": 18.9, "volume": 888262.0}, {"date": "2020-08-13", "close": 19.46, "volume": 917584.0}, {"date": "2020-08-14", "close": 19.07, "volume": 473987.0}, {"date": "2020-08-17", "close": 19.89, "volume": 915333.0}, {"date": "2020-08-18", "close": 19.5, "volume": 1144029.0}, {"date": "2020-08-19", "close": 19.85, "volume": 969310.0}, {"date": "2020-08-20", "close": 19.45, "volume": 1029192.0}, {"date": "2020-08-21", "close": 19.0, "volume": 957644.0}, {"date": "2020-08-24", "close": 19.08, "volume": 609625.0}, {"date": "2020-08-25", "close": 19.22, "volume": 336986.0}, {"date": "2020-08-26", "close": 18.915, "volume": 503377.0}, {"date": "2020-08-27", "close": 18.97, "volume": 577635.0}, {"date": "2020-08-28", "close": 19.38, "volume": 471989.0}, {"date": "2020-08-31", "close": 18.97, "volume": 1132080.0}, {"date": "2020-09-01", "close": 18.7, "volume": 762410.0}, {"date": "2020-09-02", "close": 19.07, "volume": 506256.0}, {"date": "2020-09-03", "close": 18.23, "volume": 792471.0}, {"date": "2020-09-04", "close": 18.43, "volume": 747664.0}, {"date": "2020-09-08", "close": 18.27, "volume": 687213.0}, {"date": "2020-09-09", "close": 18.81, "volume": 2424666.0}, {"date": "2020-09-10", "close": 18.29, "volume": 1006711.0}, {"date": "2020-09-11", "close": 18.23, "volume": 535108.0}, {"date": "2020-09-14", "close": 18.69, "volume": 717964.0}, {"date": "2020-09-15", "close": 18.71, "volume": 1163394.0}, {"date": "2020-09-16", "close": 18.93, "volume": 670652.0}, {"date": "2020-09-17", "close": 19.07, "volume": 757836.0}, {"date": "2020-09-18", "close": 19.89, "volume": 3321873.0}, {"date": "2020-09-21", "close": 19.2, "volume": 765196.0}, {"date": "2020-09-22", "close": 18.82, "volume": 902619.0}, {"date": "2020-09-23", "close": 18.19, "volume": 756176.0}, {"date": "2020-09-24", "close": 17.99, "volume": 838654.0}, {"date": "2020-09-25", "close": 18.41, "volume": 575271.0}, {"date": "2020-09-28", "close": 18.83, "volume": 495743.0}, {"date": "2020-09-29", "close": 18.81, "volume": 451116.0}, {"date": "2020-09-30", "close": 18.34, "volume": 1213531.0}, {"date": "2020-10-01", "close": 18.07, "volume": 866763.0}, {"date": "2020-10-02", "close": 16.96, "volume": 1328429.0}, {"date": "2020-10-05", "close": 17.29, "volume": 898937.0}, {"date": "2020-10-06", "close": 17.49, "volume": 1059521.0}, {"date": "2020-10-07", "close": 17.83, "volume": 973590.0}, {"date": "2020-10-08", "close": 18.66, "volume": 1269957.0}, {"date": "2020-10-09", "close": 18.61, "volume": 856618.0}, {"date": "2020-10-12", "close": 18.48, "volume": 441708.0}, {"date": "2020-10-13", "close": 18.85, "volume": 1328887.0}, {"date": "2020-10-14", "close": 18.28, "volume": 731410.0}, {"date": "2020-10-15", "close": 18.09, "volume": 570972.0}, {"date": "2020-10-16", "close": 18.15, "volume": 668241.0}, {"date": "2020-10-19", "close": 17.075, "volume": 1514313.0}, {"date": "2020-10-20", "close": 16.76, "volume": 971297.0}, {"date": "2020-10-21", "close": 16.56, "volume": 922703.0}, {"date": "2020-10-22", "close": 17.0, "volume": 1067803.0}, {"date": "2020-10-23", "close": 17.59, "volume": 871750.0}, {"date": "2020-10-26", "close": 17.75, "volume": 963597.0}, {"date": "2020-10-27", "close": 17.83, "volume": 703358.0}, {"date": "2020-10-28", "close": 17.13, "volume": 629965.0}, {"date": "2020-10-29", "close": 17.15, "volume": 824697.0}, {"date": "2020-10-30", "close": 16.67, "volume": 848472.0}, {"date": "2020-11-02", "close": 16.6, "volume": 732760.0}, {"date": "2020-11-03", "close": 17.08, "volume": 1068497.0}, {"date": "2020-11-04", "close": 18.05, "volume": 1236101.0}, {"date": "2020-11-05", "close": 18.28, "volume": 993222.0}, {"date": "2020-11-06", "close": 16.68, "volume": 1577862.0}, {"date": "2020-11-09", "close": 17.79, "volume": 1178510.0}, {"date": "2020-11-10", "close": 18.47, "volume": 990468.0}, {"date": "2020-11-11", "close": 18.22, "volume": 643215.0}, {"date": "2020-11-12", "close": 17.83, "volume": 459597.0}, {"date": "2020-11-13", "close": 17.84, "volume": 419821.0}, {"date": "2020-11-16", "close": 18.02, "volume": 986255.0}, {"date": "2020-11-17", "close": 17.76, "volume": 757406.0}, {"date": "2020-11-18", "close": 17.81, "volume": 793601.0}, {"date": "2020-11-19", "close": 17.92, "volume": 419639.0}, {"date": "2020-11-20", "close": 18.18, "volume": 592905.0}, {"date": "2020-11-23", "close": 18.48, "volume": 632951.0}, {"date": "2020-11-24", "close": 18.7, "volume": 658301.0}, {"date": "2020-11-25", "close": 18.05, "volume": 1082111.0}, {"date": "2020-11-27", "close": 18.62, "volume": 337536.0}, {"date": "2020-11-30", "close": 18.46, "volume": 574207.0}, {"date": "2020-12-01", "close": 18.68, "volume": 815269.0}, {"date": "2020-12-02", "close": 18.85, "volume": 672710.0}, {"date": "2020-12-03", "close": 18.6, "volume": 415313.0}, {"date": "2020-12-04", "close": 18.94, "volume": 703976.0}, {"date": "2020-12-07", "close": 18.37, "volume": 572084.0}, {"date": "2020-12-08", "close": 18.52, "volume": 586258.0}, {"date": "2020-12-09", "close": 18.26, "volume": 692885.0}, {"date": "2020-12-10", "close": 17.93, "volume": 756387.0}, {"date": "2020-12-11", "close": 17.8, "volume": 820432.0}, {"date": "2020-12-14", "close": 18.17, "volume": 941019.0}, {"date": "2020-12-15", "close": 17.82, "volume": 701033.0}, {"date": "2020-12-16", "close": 17.43, "volume": 1055867.0}, {"date": "2020-12-17", "close": 17.78, "volume": 1062131.0}, {"date": "2020-12-18", "close": 17.44, "volume": 2700010.0}, {"date": "2020-12-21", "close": 17.2, "volume": 846262.0}, {"date": "2020-12-22", "close": 17.16, "volume": 774448.0}, {"date": "2020-12-23", "close": 17.08, "volume": 673761.0}, {"date": "2020-12-24", "close": 17.35, "volume": 293973.0}, {"date": "2020-12-28", "close": 16.8, "volume": 770898.0}, {"date": "2020-12-29", "close": 17.21, "volume": 677026.0}, {"date": "2020-12-30", "close": 17.57, "volume": 551841.0}, {"date": "2020-12-31", "close": 17.38, "volume": 511701.0}, {"date": "2021-01-04", "close": 16.91, "volume": 1036015.0}, {"date": "2021-01-05", "close": 16.85, "volume": 1025475.0}, {"date": "2021-01-06", "close": 17.2, "volume": 1400478.0}, {"date": "2021-01-07", "close": 17.89, "volume": 2210871.0}, {"date": "2021-01-08", "close": 18.18, "volume": 1679910.0}, {"date": "2021-01-11", "close": 17.58, "volume": 647466.0}, {"date": "2021-01-12", "close": 17.39, "volume": 1612836.0}, {"date": "2021-01-13", "close": 17.24, "volume": 1468880.0}, {"date": "2021-01-14", "close": 17.99, "volume": 1156024.0}, {"date": "2021-01-15", "close": 17.73, "volume": 733618.0}, {"date": "2021-01-19", "close": 18.03, "volume": 1090578.0}, {"date": "2021-01-20", "close": 18.32, "volume": 609702.0}, {"date": "2021-01-21", "close": 17.99, "volume": 1290654.0}, {"date": "2021-01-22", "close": 18.33, "volume": 545850.0}, {"date": "2021-01-25", "close": 19.55, "volume": 2474996.0}, {"date": "2021-01-26", "close": 20.43, "volume": 1639869.0}, {"date": "2021-01-27", "close": 21.39, "volume": 5374789.0}, {"date": "2021-01-28", "close": 19.4, "volume": 2147603.0}, {"date": "2021-01-29", "close": 18.8, "volume": 649163.0}, {"date": "2021-02-01", "close": 17.6, "volume": 2534485.0}, {"date": "2021-02-02", "close": 17.38, "volume": 2690961.0}, {"date": "2021-02-03", "close": 17.27, "volume": 2518702.0}, {"date": "2021-02-04", "close": 17.43, "volume": 1532738.0}, {"date": "2021-02-05", "close": 17.85, "volume": 1018238.0}, {"date": "2021-02-08", "close": 19.65, "volume": 1164515.0}, {"date": "2021-02-09", "close": 19.98, "volume": 842785.0}, {"date": "2021-02-10", "close": 19.65, "volume": 1207395.0}, {"date": "2021-02-11", "close": 18.82, "volume": 808154.0}, {"date": "2021-02-12", "close": 18.16, "volume": 874397.0}, {"date": "2021-02-16", "close": 17.44, "volume": 1830718.0}, {"date": "2021-02-17", "close": 17.29, "volume": 761106.0}, {"date": "2021-02-18", "close": 16.81, "volume": 805653.0}, {"date": "2021-02-19", "close": 17.27, "volume": 1024446.0}, {"date": "2021-02-22", "close": 16.37, "volume": 1446198.0}, {"date": "2021-02-23", "close": 16.24, "volume": 1208808.0}, {"date": "2021-02-24", "close": 16.23, "volume": 883939.0}, {"date": "2021-02-25", "close": 15.25, "volume": 2699108.0}, {"date": "2021-02-26", "close": 16.24, "volume": 1412084.0}, {"date": "2021-03-01", "close": 16.02, "volume": 1000403.0}, {"date": "2021-03-02", "close": 15.73, "volume": 3927848.0}, {"date": "2021-03-03", "close": 15.43, "volume": 1455729.0}, {"date": "2021-03-04", "close": 15.245, "volume": 2445904.0}, {"date": "2021-03-05", "close": 15.83, "volume": 2137306.0}, {"date": "2021-03-08", "close": 15.98, "volume": 1340167.0}, {"date": "2021-03-09", "close": 16.1, "volume": 996846.0}, {"date": "2021-03-10", "close": 16.14, "volume": 971560.0}, {"date": "2021-03-11", "close": 16.26, "volume": 1342093.0}, {"date": "2021-03-12", "close": 16.25, "volume": 642893.0}, {"date": "2021-03-15", "close": 15.86, "volume": 825230.0}, {"date": "2021-03-16", "close": 15.97, "volume": 1363286.0}, {"date": "2021-03-17", "close": 15.99, "volume": 818257.0}, {"date": "2021-03-18", "close": 15.13, "volume": 1247063.0}, {"date": "2021-03-19", "close": 15.44, "volume": 1600162.0}, {"date": "2021-03-22", "close": 15.82, "volume": 612065.0}, {"date": "2021-03-23", "close": 14.95, "volume": 749356.0}, {"date": "2021-03-24", "close": 14.52, "volume": 878039.0}, {"date": "2021-03-25", "close": 14.85, "volume": 813655.0}, {"date": "2021-03-26", "close": 14.53, "volume": 755486.0}, {"date": "2021-03-29", "close": 14.42, "volume": 921838.0}, {"date": "2021-03-30", "close": 14.45, "volume": 1130265.0}, {"date": "2021-03-31", "close": 14.61, "volume": 1070191.0}, {"date": "2021-04-01", "close": 14.55, "volume": 883969.0}, {"date": "2021-04-05", "close": 14.47, "volume": 1881645.0}, {"date": "2021-04-06", "close": 14.04, "volume": 1263892.0}, {"date": "2021-04-07", "close": 14.2, "volume": 760540.0}, {"date": "2021-04-08", "close": 14.1, "volume": 594105.0}, {"date": "2021-04-09", "close": 13.95, "volume": 791447.0}, {"date": "2021-04-12", "close": 13.7, "volume": 663691.0}, {"date": "2021-04-13", "close": 13.92, "volume": 749948.0}, {"date": "2021-04-14", "close": 13.86, "volume": 702664.0}, {"date": "2021-04-15", "close": 14.24, "volume": 933118.0}, {"date": "2021-04-16", "close": 14.39, "volume": 1373273.0}, {"date": "2021-04-19", "close": 14.14, "volume": 985374.0}, {"date": "2021-04-20", "close": 14.27, "volume": 1063022.0}, {"date": "2021-04-21", "close": 14.76, "volume": 731904.0}, {"date": "2021-04-22", "close": 14.63, "volume": 858907.0}, {"date": "2021-04-23", "close": 14.89, "volume": 692868.0}, {"date": "2021-04-26", "close": 15.26, "volume": 822339.0}, {"date": "2021-04-27", "close": 14.58, "volume": 1098706.0}, {"date": "2021-04-28", "close": 14.76, "volume": 475894.0}, {"date": "2021-04-29", "close": 14.7, "volume": 469569.0}, {"date": "2021-04-30", "close": 14.8, "volume": 761142.0}, {"date": "2021-05-03", "close": 15.24, "volume": 1000492.0}, {"date": "2021-05-04", "close": 14.79, "volume": 765949.0}, {"date": "2021-05-05", "close": 14.55, "volume": 579915.0}, {"date": "2021-05-06", "close": 14.5, "volume": 984907.0}, {"date": "2021-05-07", "close": 14.32, "volume": 870689.0}, {"date": "2021-05-10", "close": 14.28, "volume": 1012237.0}, {"date": "2021-05-11", "close": 14.08, "volume": 639338.0}, {"date": "2021-05-12", "close": 13.845, "volume": 869921.0}, {"date": "2021-05-13", "close": 13.89, "volume": 828509.0}, {"date": "2021-05-14", "close": 15.13, "volume": 1042930.0}, {"date": "2021-05-17", "close": 14.14, "volume": 1333642.0}, {"date": "2021-05-18", "close": 13.84, "volume": 659997.0}, {"date": "2021-05-19", "close": 13.62, "volume": 1653379.0}, {"date": "2021-05-20", "close": 13.68, "volume": 703924.0}, {"date": "2021-05-21", "close": 13.48, "volume": 768669.0}, {"date": "2021-05-24", "close": 13.19, "volume": 811622.0}, {"date": "2021-05-25", "close": 12.95, "volume": 712120.0}, {"date": "2021-05-26", "close": 13.14, "volume": 714120.0}, {"date": "2021-05-27", "close": 13.17, "volume": 797818.0}, {"date": "2021-05-28", "close": 13.16, "volume": 557917.0}, {"date": "2021-06-01", "close": 13.47, "volume": 1071739.0}, {"date": "2021-06-02", "close": 13.15, "volume": 851551.0}, {"date": "2021-06-03", "close": 13.04, "volume": 764876.0}, {"date": "2021-06-04", "close": 13.27, "volume": 962780.0}, {"date": "2021-06-07", "close": 13.71, "volume": 1084441.0}, {"date": "2021-06-08", "close": 13.55, "volume": 704535.0}, {"date": "2021-06-09", "close": 13.5, "volume": 655952.0}, {"date": "2021-06-10", "close": 14.02, "volume": 801684.0}, {"date": "2021-06-11", "close": 14.5, "volume": 741971.0}, {"date": "2021-06-14", "close": 14.29, "volume": 802165.0}, {"date": "2021-06-15", "close": 14.11, "volume": 465477.0}, {"date": "2021-06-16", "close": 14.35, "volume": 890541.0}, {"date": "2021-06-17", "close": 14.38, "volume": 615092.0}, {"date": "2021-06-18", "close": 14.15, "volume": 1260048.0}, {"date": "2021-06-21", "close": 14.76, "volume": 1193673.0}, {"date": "2021-06-22", "close": 15.07, "volume": 866998.0}, {"date": "2021-06-23", "close": 14.64, "volume": 786414.0}, {"date": "2021-06-24", "close": 15.21, "volume": 577111.0}, {"date": "2021-06-25", "close": 15.41, "volume": 975390.0}, {"date": "2021-06-28", "close": 14.54, "volume": 608723.0}, {"date": "2021-06-29", "close": 14.04, "volume": 600071.0}, {"date": "2021-06-30", "close": 13.83, "volume": 454737.0}, {"date": "2021-07-01", "close": 14.25, "volume": 385958.0}, {"date": "2021-07-02", "close": 13.73, "volume": 388700.0}, {"date": "2021-07-06", "close": 13.63, "volume": 475808.0}, {"date": "2021-07-07", "close": 13.4, "volume": 452556.0}, {"date": "2021-07-08", "close": 13.42, "volume": 688335.0}, {"date": "2021-07-09", "close": 13.53, "volume": 367220.0}, {"date": "2021-07-12", "close": 13.33, "volume": 403828.0}, {"date": "2021-07-13", "close": 13.31, "volume": 592525.0}, {"date": "2021-07-14", "close": 13.14, "volume": 644642.0}, {"date": "2021-07-15", "close": 13.13, "volume": 614085.0}, {"date": "2021-07-16", "close": 13.01, "volume": 403833.0}, {"date": "2021-07-19", "close": 12.98, "volume": 603574.0}, {"date": "2021-07-20", "close": 13.13, "volume": 496852.0}, {"date": "2021-07-21", "close": 13.12, "volume": 587843.0}, {"date": "2021-07-22", "close": 12.68, "volume": 566993.0}, {"date": "2021-07-23", "close": 13.07, "volume": 1246014.0}, {"date": "2021-07-26", "close": 12.85, "volume": 442375.0}, {"date": "2021-07-27", "close": 12.75, "volume": 421363.0}, {"date": "2021-07-28", "close": 13.39, "volume": 512734.0}, {"date": "2021-07-29", "close": 13.14, "volume": 375031.0}, {"date": "2021-07-30", "close": 13.05, "volume": 305885.0}, {"date": "2021-08-02", "close": 13.1, "volume": 390727.0}, {"date": "2021-08-03", "close": 13.21, "volume": 517887.0}, {"date": "2021-08-04", "close": 12.79, "volume": 484534.0}, {"date": "2021-08-05", "close": 12.96, "volume": 508249.0}, {"date": "2021-08-06", "close": 13.02, "volume": 1130892.0}, {"date": "2021-08-09", "close": 13.17, "volume": 550104.0}, {"date": "2021-08-10", "close": 13.2, "volume": 340880.0}, {"date": "2021-08-11", "close": 13.36, "volume": 405212.0}, {"date": "2021-08-12", "close": 13.63, "volume": 396138.0}, {"date": "2021-08-13", "close": 13.93, "volume": 792943.0}, {"date": "2021-08-16", "close": 14.04, "volume": 813997.0}, {"date": "2021-08-17", "close": 14.67, "volume": 802099.0}, {"date": "2021-08-18", "close": 14.14, "volume": 883785.0}, {"date": "2021-08-19", "close": 14.53, "volume": 2383499.0}, {"date": "2021-08-20", "close": 15.0, "volume": 810336.0}, {"date": "2021-08-23", "close": 15.37, "volume": 782891.0}, {"date": "2021-08-24", "close": 15.37, "volume": 472615.0}, {"date": "2021-08-25", "close": 15.45, "volume": 461485.0}, {"date": "2021-08-26", "close": 15.82, "volume": 769461.0}, {"date": "2021-08-27", "close": 15.75, "volume": 928814.0}, {"date": "2021-08-30", "close": 15.84, "volume": 465904.0}, {"date": "2021-08-31", "close": 15.98, "volume": 559258.0}, {"date": "2021-09-01", "close": 16.12, "volume": 416296.0}, {"date": "2021-09-02", "close": 16.23, "volume": 470025.0}, {"date": "2021-09-03", "close": 15.7, "volume": 441404.0}, {"date": "2021-09-07", "close": 15.08, "volume": 891307.0}, {"date": "2021-09-08", "close": 15.64, "volume": 535413.0}, {"date": "2021-09-09", "close": 15.77, "volume": 471135.0}, {"date": "2021-09-10", "close": 15.39, "volume": 399621.0}, {"date": "2021-09-13", "close": 16.17, "volume": 933224.0}, {"date": "2021-09-14", "close": 16.08, "volume": 763427.0}, {"date": "2021-09-15", "close": 15.79, "volume": 482164.0}, {"date": "2021-09-16", "close": 16.03, "volume": 691599.0}, {"date": "2021-09-17", "close": 17.56, "volume": 3610818.0}, {"date": "2021-09-20", "close": 17.39, "volume": 1110910.0}, {"date": "2021-09-21", "close": 17.26, "volume": 598954.0}, {"date": "2021-09-22", "close": 17.06, "volume": 526431.0}, {"date": "2021-09-23", "close": 17.52, "volume": 495582.0}, {"date": "2021-09-24", "close": 17.73, "volume": 436295.0}, {"date": "2021-09-27", "close": 17.79, "volume": 715898.0}, {"date": "2021-09-28", "close": 16.89, "volume": 753062.0}, {"date": "2021-09-29", "close": 16.46, "volume": 982233.0}, {"date": "2021-09-30", "close": 16.07, "volume": 851213.0}, {"date": "2021-10-01", "close": 16.52, "volume": 1003197.0}, {"date": "2021-10-04", "close": 15.81, "volume": 640428.0}, {"date": "2021-10-05", "close": 16.17, "volume": 892857.0}, {"date": "2021-10-06", "close": 16.59, "volume": 551744.0}, {"date": "2021-10-07", "close": 17.6, "volume": 672281.0}, {"date": "2021-10-08", "close": 18.04, "volume": 445950.0}, {"date": "2021-10-11", "close": 17.74, "volume": 470564.0}, {"date": "2021-10-12", "close": 17.52, "volume": 310370.0}, {"date": "2021-10-13", "close": 17.48, "volume": 227802.0}, {"date": "2021-10-14", "close": 17.49, "volume": 329504.0}, {"date": "2021-10-15", "close": 17.0, "volume": 524306.0}, {"date": "2021-10-18", "close": 17.06, "volume": 485183.0}, {"date": "2021-10-19", "close": 17.15, "volume": 284477.0}, {"date": "2021-10-20", "close": 16.59, "volume": 309662.0}, {"date": "2021-10-21", "close": 16.68, "volume": 683141.0}, {"date": "2021-10-22", "close": 16.79, "volume": 346230.0}, {"date": "2021-10-25", "close": 16.72, "volume": 243409.0}, {"date": "2021-10-26", "close": 16.4, "volume": 334344.0}, {"date": "2021-10-27", "close": 16.07, "volume": 500491.0}, {"date": "2021-10-28", "close": 16.68, "volume": 376822.0}, {"date": "2021-10-29", "close": 16.73, "volume": 454575.0}, {"date": "2021-11-01", "close": 16.98, "volume": 969558.0}, {"date": "2021-11-02", "close": 17.12, "volume": 527145.0}, {"date": "2021-11-03", "close": 17.69, "volume": 1278977.0}, {"date": "2021-11-04", "close": 17.67, "volume": 470099.0}, {"date": "2021-11-05", "close": 17.81, "volume": 450509.0}, {"date": "2021-11-08", "close": 17.51, "volume": 810956.0}, {"date": "2021-11-09", "close": 18.69, "volume": 1361443.0}, {"date": "2021-11-10", "close": 18.86, "volume": 902198.0}, {"date": "2021-11-11", "close": 18.51, "volume": 572100.0}, {"date": "2021-11-12", "close": 18.62, "volume": 480625.0}, {"date": "2021-11-15", "close": 18.92, "volume": 649354.0}, {"date": "2021-11-16", "close": 18.99, "volume": 507927.0}, {"date": "2021-11-17", "close": 18.46, "volume": 513317.0}, {"date": "2021-11-18", "close": 18.52, "volume": 697649.0}, {"date": "2021-11-19", "close": 18.51, "volume": 540210.0}, {"date": "2021-11-22", "close": 18.32, "volume": 427306.0}, {"date": "2021-11-23", "close": 18.79, "volume": 645856.0}, {"date": "2021-11-24", "close": 18.93, "volume": 321734.0}, {"date": "2021-11-26", "close": 18.37, "volume": 451736.0}, {"date": "2021-11-29", "close": 18.2, "volume": 472659.0}, {"date": "2021-11-30", "close": 18.57, "volume": 414916.0}, {"date": "2021-12-01", "close": 17.86, "volume": 630307.0}, {"date": "2021-12-02", "close": 18.06, "volume": 686772.0}, {"date": "2021-12-03", "close": 17.75, "volume": 532641.0}, {"date": "2021-12-06", "close": 17.62, "volume": 734318.0}, {"date": "2021-12-07", "close": 17.96, "volume": 893415.0}, {"date": "2021-12-08", "close": 18.14, "volume": 558651.0}, {"date": "2021-12-09", "close": 17.14, "volume": 773421.0}, {"date": "2021-12-10", "close": 16.81, "volume": 428581.0}, {"date": "2021-12-13", "close": 17.06, "volume": 685181.0}, {"date": "2021-12-14", "close": 16.53, "volume": 800578.0}, {"date": "2021-12-15", "close": 17.19, "volume": 928744.0}, {"date": "2021-12-16", "close": 16.64, "volume": 735535.0}, {"date": "2021-12-17", "close": 16.47, "volume": 2842999.0}, {"date": "2021-12-20", "close": 17.21, "volume": 997862.0}, {"date": "2021-12-21", "close": 17.43, "volume": 784121.0}, {"date": "2021-12-22", "close": 17.88, "volume": 542536.0}, {"date": "2021-12-23", "close": 17.78, "volume": 450493.0}, {"date": "2021-12-27", "close": 17.68, "volume": 536946.0}, {"date": "2021-12-28", "close": 17.32, "volume": 418919.0}, {"date": "2021-12-29", "close": 17.12, "volume": 335806.0}, {"date": "2021-12-30", "close": 16.74, "volume": 378869.0}, {"date": "2021-12-31", "close": 15.96, "volume": 720636.0}, {"date": "2022-01-03", "close": 16.41, "volume": 567065.0}, {"date": "2022-01-04", "close": 15.94, "volume": 538500.0}, {"date": "2022-01-05", "close": 15.2, "volume": 677702.0}, {"date": "2022-01-06", "close": 15.09, "volume": 658117.0}, {"date": "2022-01-07", "close": 14.67, "volume": 687535.0}, {"date": "2022-01-10", "close": 14.3, "volume": 885315.0}, {"date": "2022-01-11", "close": 14.36, "volume": 903771.0}, {"date": "2022-01-12", "close": 14.16, "volume": 1004286.0}, {"date": "2022-01-13", "close": 13.85, "volume": 2045296.0}, {"date": "2022-01-14", "close": 13.9, "volume": 968529.0}, {"date": "2022-01-18", "close": 13.23, "volume": 859850.0}, {"date": "2022-01-19", "close": 12.99, "volume": 840367.0}, {"date": "2022-01-20", "close": 12.72, "volume": 560109.0}, {"date": "2022-01-21", "close": 12.59, "volume": 975117.0}, {"date": "2022-01-24", "close": 12.74, "volume": 1477931.0}, {"date": "2022-01-25", "close": 12.29, "volume": 736295.0}, {"date": "2022-01-26", "close": 12.04, "volume": 1135183.0}, {"date": "2022-01-27", "close": 11.47, "volume": 1215577.0}, {"date": "2022-01-28", "close": 11.92, "volume": 1187343.0}, {"date": "2022-01-31", "close": 12.36, "volume": 803195.0}, {"date": "2022-02-01", "close": 12.63, "volume": 739307.0}, {"date": "2022-02-02", "close": 12.44, "volume": 649530.0}, {"date": "2022-02-03", "close": 12.09, "volume": 805137.0}, {"date": "2022-02-04", "close": 12.32, "volume": 822042.0}, {"date": "2022-02-07", "close": 11.78, "volume": 1751134.0}, {"date": "2022-02-08", "close": 12.31, "volume": 1315836.0}, {"date": "2022-02-09", "close": 12.44, "volume": 662743.0}, {"date": "2022-02-10", "close": 12.61, "volume": 1754115.0}, {"date": "2022-02-11", "close": 12.83, "volume": 990028.0}, {"date": "2022-02-14", "close": 13.03, "volume": 1072202.0}, {"date": "2022-02-15", "close": 13.2, "volume": 723776.0}, {"date": "2022-02-16", "close": 13.18, "volume": 654584.0}, {"date": "2022-02-17", "close": 12.85, "volume": 1520405.0}, {"date": "2022-02-18", "close": 12.32, "volume": 1291805.0}, {"date": "2022-02-22", "close": 11.12, "volume": 1745528.0}, {"date": "2022-02-23", "close": 10.92, "volume": 974230.0}, {"date": "2022-02-24", "close": 11.46, "volume": 888525.0}, {"date": "2022-02-25", "close": 11.73, "volume": 653465.0}, {"date": "2022-02-28", "close": 11.79, "volume": 500237.0}, {"date": "2022-03-01", "close": 11.49, "volume": 558309.0}, {"date": "2022-03-02", "close": 11.73, "volume": 449253.0}, {"date": "2022-03-03", "close": 11.56, "volume": 475397.0}, {"date": "2022-03-04", "close": 11.85, "volume": 473821.0}, {"date": "2022-03-07", "close": 11.61, "volume": 631668.0}, {"date": "2022-03-08", "close": 11.44, "volume": 507691.0}, {"date": "2022-03-09", "close": 12.17, "volume": 738967.0}, {"date": "2022-03-10", "close": 12.43, "volume": 765194.0}, {"date": "2022-03-11", "close": 12.33, "volume": 583957.0}, {"date": "2022-03-14", "close": 12.06, "volume": 794778.0}, {"date": "2022-03-15", "close": 12.54, "volume": 876216.0}, {"date": "2022-03-16", "close": 12.89, "volume": 835619.0}, {"date": "2022-03-17", "close": 12.84, "volume": 667785.0}, {"date": "2022-03-18", "close": 13.31, "volume": 2044668.0}, {"date": "2022-03-21", "close": 12.16, "volume": 846472.0}, {"date": "2022-03-22", "close": 12.43, "volume": 961733.0}, {"date": "2022-03-23", "close": 12.51, "volume": 816060.0}, {"date": "2022-03-24", "close": 12.89, "volume": 476266.0}, {"date": "2022-03-25", "close": 12.43, "volume": 453093.0}, {"date": "2022-03-28", "close": 11.97, "volume": 832770.0}, {"date": "2022-03-29", "close": 12.76, "volume": 1193818.0}, {"date": "2022-03-30", "close": 12.84, "volume": 934901.0}, {"date": "2022-03-31", "close": 12.91, "volume": 468229.0}, {"date": "2022-04-01", "close": 12.85, "volume": 901365.0}, {"date": "2022-04-04", "close": 13.23, "volume": 511388.0}, {"date": "2022-04-05", "close": 12.59, "volume": 945653.0}, {"date": "2022-04-06", "close": 12.75, "volume": 514427.0}, {"date": "2022-04-07", "close": 12.56, "volume": 369202.0}, {"date": "2022-04-08", "close": 12.5, "volume": 472054.0}, {"date": "2022-04-11", "close": 12.16, "volume": 735505.0}, {"date": "2022-04-12", "close": 11.8, "volume": 1160314.0}, {"date": "2022-04-13", "close": 11.63, "volume": 964810.0}, {"date": "2022-04-14", "close": 11.24, "volume": 751516.0}, {"date": "2022-04-18", "close": 10.51, "volume": 930297.0}, {"date": "2022-04-19", "close": 10.38, "volume": 752287.0}, {"date": "2022-04-20", "close": 10.1, "volume": 1175306.0}, {"date": "2022-04-21", "close": 9.86, "volume": 1025525.0}, {"date": "2022-04-22", "close": 9.61, "volume": 715542.0}, {"date": "2022-04-25", "close": 9.62, "volume": 850459.0}, {"date": "2022-04-26", "close": 9.36, "volume": 832776.0}, {"date": "2022-04-27", "close": 9.28, "volume": 571173.0}, {"date": "2022-04-28", "close": 9.43, "volume": 841471.0}, {"date": "2022-04-29", "close": 9.04, "volume": 577636.0}, {"date": "2022-05-02", "close": 9.68, "volume": 1674813.0}, {"date": "2022-05-03", "close": 9.71, "volume": 957909.0}, {"date": "2022-05-04", "close": 9.72, "volume": 1020195.0}, {"date": "2022-05-05", "close": 8.82, "volume": 1203897.0}, {"date": "2022-05-06", "close": 8.43, "volume": 1110106.0}, {"date": "2022-05-09", "close": 8.03, "volume": 1508151.0}, {"date": "2022-05-10", "close": 8.52, "volume": 1315544.0}, {"date": "2022-05-11", "close": 7.75, "volume": 1375534.0}, {"date": "2022-05-12", "close": 7.59, "volume": 1597912.0}, {"date": "2022-05-13", "close": 7.95, "volume": 1498405.0}, {"date": "2022-05-16", "close": 7.6, "volume": 1316987.0}, {"date": "2022-05-17", "close": 7.91, "volume": 1037288.0}, {"date": "2022-05-18", "close": 7.45, "volume": 1393138.0}, {"date": "2022-05-19", "close": 7.91, "volume": 1533100.0}, {"date": "2022-05-20", "close": 8.31, "volume": 993914.0}, {"date": "2022-05-23", "close": 7.99, "volume": 710629.0}, {"date": "2022-05-24", "close": 7.67, "volume": 1403176.0}, {"date": "2022-05-25", "close": 7.41, "volume": 735081.0}, {"date": "2022-05-26", "close": 7.66, "volume": 1604081.0}, {"date": "2022-05-27", "close": 7.54, "volume": 867986.0}, {"date": "2022-05-31", "close": 7.34, "volume": 937328.0}, {"date": "2022-06-01", "close": 7.36, "volume": 999553.0}, {"date": "2022-06-02", "close": 7.46, "volume": 690019.0}, {"date": "2022-06-03", "close": 7.57, "volume": 980732.0}, {"date": "2022-06-06", "close": 7.57, "volume": 1092704.0}, {"date": "2022-06-07", "close": 7.73, "volume": 748976.0}, {"date": "2022-06-08", "close": 7.72, "volume": 484384.0}, {"date": "2022-06-09", "close": 7.31, "volume": 662473.0}, {"date": "2022-06-10", "close": 6.72, "volume": 832677.0}, {"date": "2022-06-13", "close": 6.19, "volume": 1097040.0}, {"date": "2022-06-14", "close": 6.0, "volume": 1030238.0}, {"date": "2022-06-15", "close": 5.99, "volume": 1246016.0}, {"date": "2022-06-16", "close": 5.86, "volume": 1932084.0}, {"date": "2022-06-17", "close": 6.3, "volume": 2466755.0}, {"date": "2022-06-21", "close": 6.64, "volume": 1492531.0}, {"date": "2022-06-22", "close": 6.71, "volume": 856602.0}, {"date": "2022-06-23", "close": 7.39, "volume": 1745406.0}, {"date": "2022-06-24", "close": 7.5, "volume": 1831212.0}, {"date": "2022-06-27", "close": 7.63, "volume": 722416.0}, {"date": "2022-06-28", "close": 7.35, "volume": 758308.0}, {"date": "2022-06-29", "close": 7.4, "volume": 574271.0}, {"date": "2022-06-30", "close": 7.24, "volume": 594949.0}, {"date": "2022-07-01", "close": 7.83, "volume": 826628.0}, {"date": "2022-07-05", "close": 8.54, "volume": 1715494.0}, {"date": "2022-07-06", "close": 8.88, "volume": 1219225.0}, {"date": "2022-07-07", "close": 9.17, "volume": 1026110.0}, {"date": "2022-07-08", "close": 9.2, "volume": 730010.0}, {"date": "2022-07-11", "close": 8.22, "volume": 986707.0}, {"date": "2022-07-12", "close": 8.48, "volume": 753937.0}, {"date": "2022-07-13", "close": 8.38, "volume": 538226.0}, {"date": "2022-07-14", "close": 8.27, "volume": 775249.0}, {"date": "2022-07-15", "close": 7.97, "volume": 805373.0}, {"date": "2022-07-18", "close": 7.68, "volume": 1230342.0}, {"date": "2022-07-19", "close": 7.62, "volume": 942436.0}, {"date": "2022-07-20", "close": 7.84, "volume": 748863.0}, {"date": "2022-07-21", "close": 7.88, "volume": 524527.0}, {"date": "2022-07-22", "close": 7.17, "volume": 1836806.0}, {"date": "2022-07-25", "close": 7.3, "volume": 859850.0}, {"date": "2022-07-26", "close": 7.43, "volume": 924479.0}, {"date": "2022-07-27", "close": 8.09, "volume": 1017824.0}, {"date": "2022-07-28", "close": 8.44, "volume": 963035.0}, {"date": "2022-07-29", "close": 8.47, "volume": 781797.0}, {"date": "2022-08-01", "close": 9.16, "volume": 1237753.0}, {"date": "2022-08-02", "close": 10.02, "volume": 1166985.0}, {"date": "2022-08-03", "close": 10.06, "volume": 1944920.0}, {"date": "2022-08-04", "close": 10.58, "volume": 1393348.0}, {"date": "2022-08-05", "close": 11.83, "volume": 1711361.0}, {"date": "2022-08-08", "close": 11.41, "volume": 1333584.0}, {"date": "2022-08-09", "close": 11.06, "volume": 1119875.0}, {"date": "2022-08-10", "close": 12.97, "volume": 1950572.0}, {"date": "2022-08-11", "close": 12.65, "volume": 1714211.0}, {"date": "2022-08-12", "close": 13.76, "volume": 1238439.0}, {"date": "2022-08-15", "close": 13.87, "volume": 1169143.0}, {"date": "2022-08-16", "close": 13.39, "volume": 803946.0}, {"date": "2022-08-17", "close": 13.08, "volume": 896420.0}, {"date": "2022-08-18", "close": 12.99, "volume": 590166.0}, {"date": "2022-08-19", "close": 12.65, "volume": 660488.0}, {"date": "2022-08-22", "close": 12.32, "volume": 641793.0}, {"date": "2022-08-23", "close": 12.55, "volume": 691226.0}, {"date": "2022-08-24", "close": 12.9, "volume": 633106.0}, {"date": "2022-08-25", "close": 12.84, "volume": 494542.0}, {"date": "2022-08-26", "close": 11.89, "volume": 1003522.0}, {"date": "2022-08-29", "close": 11.6, "volume": 1205375.0}, {"date": "2022-08-30", "close": 11.41, "volume": 1492695.0}, {"date": "2022-08-31", "close": 11.18, "volume": 1239314.0}, {"date": "2022-09-01", "close": 11.08, "volume": 1296690.0}, {"date": "2022-09-02", "close": 10.2, "volume": 1443213.0}, {"date": "2022-09-06", "close": 10.05, "volume": 1519143.0}, {"date": "2022-09-07", "close": 10.78, "volume": 1180634.0}, {"date": "2022-09-08", "close": 10.52, "volume": 1415458.0}, {"date": "2022-09-09", "close": 10.58, "volume": 993998.0}, {"date": "2022-09-12", "close": 10.51, "volume": 1204631.0}, {"date": "2022-09-13", "close": 9.68, "volume": 1382500.0}, {"date": "2022-09-14", "close": 10.17, "volume": 1654242.0}, {"date": "2022-09-15", "close": 10.53, "volume": 1287354.0}, {"date": "2022-09-16", "close": 9.85, "volume": 2889861.0}, {"date": "2022-09-19", "close": 9.88, "volume": 860151.0}, {"date": "2022-09-20", "close": 9.58, "volume": 858861.0}, {"date": "2022-09-21", "close": 9.49, "volume": 699223.0}, {"date": "2022-09-22", "close": 9.42, "volume": 763076.0}, {"date": "2022-09-23", "close": 9.1, "volume": 1035082.0}, {"date": "2022-09-26", "close": 9.01, "volume": 1028549.0}, {"date": "2022-09-27", "close": 9.4, "volume": 839344.0}, {"date": "2022-09-28", "close": 9.82, "volume": 955200.0}, {"date": "2022-09-29", "close": 9.35, "volume": 764404.0}, {"date": "2022-09-30", "close": 9.61, "volume": 971325.0}, {"date": "2022-10-03", "close": 9.37, "volume": 865754.0}, {"date": "2022-10-04", "close": 10.07, "volume": 1116809.0}, {"date": "2022-10-05", "close": 9.79, "volume": 651087.0}, {"date": "2022-10-06", "close": 9.73, "volume": 525168.0}, {"date": "2022-10-07", "close": 8.76, "volume": 1123990.0}, {"date": "2022-10-10", "close": 8.61, "volume": 810785.0}, {"date": "2022-10-11", "close": 8.67, "volume": 799028.0}, {"date": "2022-10-12", "close": 8.49, "volume": 975100.0}, {"date": "2022-10-13", "close": 8.6, "volume": 1106438.0}, {"date": "2022-10-14", "close": 8.28, "volume": 933369.0}, {"date": "2022-10-17", "close": 8.68, "volume": 973587.0}, {"date": "2022-10-18", "close": 8.36, "volume": 1377453.0}, {"date": "2022-10-19", "close": 8.22, "volume": 1058620.0}, {"date": "2022-10-20", "close": 8.13, "volume": 589387.0}, {"date": "2022-10-21", "close": 8.47, "volume": 697985.0}, {"date": "2022-10-24", "close": 8.37, "volume": 634159.0}, {"date": "2022-10-25", "close": 8.58, "volume": 1135263.0}, {"date": "2022-10-26", "close": 8.54, "volume": 863590.0}, {"date": "2022-10-27", "close": 8.48, "volume": 814152.0}, {"date": "2022-10-28", "close": 8.69, "volume": 994696.0}, {"date": "2022-10-31", "close": 8.7, "volume": 719182.0}, {"date": "2022-11-01", "close": 8.76, "volume": 555981.0}, {"date": "2022-11-02", "close": 8.53, "volume": 694400.0}, {"date": "2022-11-03", "close": 8.0, "volume": 1004048.0}, {"date": "2022-11-04", "close": 7.77, "volume": 1587336.0}, {"date": "2022-11-07", "close": 7.82, "volume": 899439.0}, {"date": "2022-11-08", "close": 7.99, "volume": 1159627.0}, {"date": "2022-11-09", "close": 7.01, "volume": 2970414.0}, {"date": "2022-11-10", "close": 7.83, "volume": 2851571.0}, {"date": "2022-11-11", "close": 7.79, "volume": 1511153.0}, {"date": "2022-11-14", "close": 7.94, "volume": 909935.0}, {"date": "2022-11-15", "close": 7.96, "volume": 936289.0}, {"date": "2022-11-16", "close": 7.35, "volume": 1054087.0}, {"date": "2022-11-17", "close": 6.71, "volume": 1066497.0}, {"date": "2022-11-18", "close": 6.74, "volume": 1019585.0}, {"date": "2022-11-21", "close": 6.6, "volume": 929656.0}, {"date": "2022-11-22", "close": 6.55, "volume": 893485.0}, {"date": "2022-11-23", "close": 6.55, "volume": 499157.0}, {"date": "2022-11-25", "close": 6.58, "volume": 239423.0}, {"date": "2022-11-28", "close": 6.44, "volume": 753025.0}, {"date": "2022-11-29", "close": 6.58, "volume": 476256.0}, {"date": "2022-11-30", "close": 6.86, "volume": 961608.0}, {"date": "2022-12-01", "close": 6.69, "volume": 661569.0}, {"date": "2022-12-02", "close": 6.93, "volume": 729341.0}, {"date": "2022-12-05", "close": 6.74, "volume": 807104.0}, {"date": "2022-12-06", "close": 6.8, "volume": 847881.0}, {"date": "2022-12-07", "close": 6.64, "volume": 697309.0}, {"date": "2022-12-08", "close": 6.83, "volume": 674140.0}, {"date": "2022-12-09", "close": 6.93, "volume": 1130393.0}, {"date": "2022-12-12", "close": 7.41, "volume": 861870.0}, {"date": "2022-12-13", "close": 7.34, "volume": 969093.0}, {"date": "2022-12-14", "close": 7.51, "volume": 876340.0}, {"date": "2022-12-15", "close": 7.35, "volume": 956795.0}, {"date": "2022-12-16", "close": 7.31, "volume": 4000768.0}, {"date": "2022-12-19", "close": 7.02, "volume": 1003435.0}, {"date": "2022-12-20", "close": 7.1, "volume": 939835.0}, {"date": "2022-12-21", "close": 7.23, "volume": 1475424.0}, {"date": "2022-12-22", "close": 7.41, "volume": 961800.0}, {"date": "2022-12-23", "close": 6.45, "volume": 3609897.0}, {"date": "2022-12-27", "close": 5.69, "volume": 3517414.0}, {"date": "2022-12-28", "close": 6.22, "volume": 1514130.0}, {"date": "2022-12-29", "close": 7.28, "volume": 1953383.0}, {"date": "2022-12-30", "close": 7.92, "volume": 1975099.0}, {"date": "2023-01-03", "close": 8.51, "volume": 1669654.0}, {"date": "2023-01-04", "close": 9.87, "volume": 3874043.0}, {"date": "2023-01-05", "close": 10.37, "volume": 1910996.0}, {"date": "2023-01-06", "close": 9.58, "volume": 1583466.0}, {"date": "2023-01-09", "close": 8.98, "volume": 1948116.0}, {"date": "2023-01-10", "close": 9.85, "volume": 1311762.0}, {"date": "2023-01-11", "close": 10.26, "volume": 1140697.0}, {"date": "2023-01-12", "close": 10.52, "volume": 1104569.0}, {"date": "2023-01-13", "close": 10.45, "volume": 1409966.0}, {"date": "2023-01-17", "close": 9.71, "volume": 1326395.0}, {"date": "2023-01-18", "close": 8.94, "volume": 1457806.0}, {"date": "2023-01-19", "close": 8.74, "volume": 922892.0}, {"date": "2023-01-20", "close": 9.02, "volume": 807361.0}, {"date": "2023-01-23", "close": 9.18, "volume": 964438.0}, {"date": "2023-01-24", "close": 9.12, "volume": 588078.0}, {"date": "2023-01-25", "close": 8.79, "volume": 671305.0}, {"date": "2023-01-26", "close": 8.35, "volume": 747754.0}, {"date": "2023-01-27", "close": 8.34, "volume": 916787.0}, {"date": "2023-01-30", "close": 8.14, "volume": 919492.0}, {"date": "2023-01-31", "close": 8.48, "volume": 701848.0}, {"date": "2023-02-01", "close": 8.65, "volume": 922539.0}, {"date": "2023-02-02", "close": 8.96, "volume": 943577.0}, {"date": "2023-02-03", "close": 8.49, "volume": 749384.0}, {"date": "2023-02-06", "close": 8.4, "volume": 521916.0}, {"date": "2023-02-07", "close": 8.42, "volume": 588065.0}, {"date": "2023-02-08", "close": 8.02, "volume": 736724.0}, {"date": "2023-02-09", "close": 7.82, "volume": 835991.0}, {"date": "2023-02-10", "close": 7.68, "volume": 721868.0}, {"date": "2023-02-13", "close": 8.03, "volume": 1147853.0}, {"date": "2023-02-14", "close": 7.97, "volume": 598588.0}, {"date": "2023-02-15", "close": 7.89, "volume": 896801.0}, {"date": "2023-02-16", "close": 7.46, "volume": 1053531.0}, {"date": "2023-02-17", "close": 7.8, "volume": 809914.0}, {"date": "2023-02-21", "close": 7.28, "volume": 952683.0}, {"date": "2023-02-22", "close": 7.42, "volume": 901143.0}, {"date": "2023-02-23", "close": 7.23, "volume": 773940.0}, {"date": "2023-02-24", "close": 6.94, "volume": 740256.0}, {"date": "2023-02-27", "close": 6.99, "volume": 991637.0}, {"date": "2023-02-28", "close": 6.77, "volume": 982437.0}, {"date": "2023-03-01", "close": 6.74, "volume": 737797.0}, {"date": "2023-03-02", "close": 6.8, "volume": 1921652.0}, {"date": "2023-03-03", "close": 7.06, "volume": 862813.0}, {"date": "2023-03-06", "close": 6.77, "volume": 1488405.0}, {"date": "2023-03-07", "close": 7.3, "volume": 1974067.0}, {"date": "2023-03-08", "close": 6.9, "volume": 1552007.0}, {"date": "2023-03-09", "close": 6.24, "volume": 1802952.0}, {"date": "2023-03-10", "close": 6.07, "volume": 1575468.0}, {"date": "2023-03-13", "close": 6.37, "volume": 1120407.0}, {"date": "2023-03-14", "close": 6.35, "volume": 1262197.0}, {"date": "2023-03-15", "close": 6.39, "volume": 2123066.0}, {"date": "2023-03-16", "close": 6.37, "volume": 827076.0}, {"date": "2023-03-17", "close": 6.08, "volume": 2043678.0}, {"date": "2023-03-20", "close": 6.26, "volume": 938122.0}, {"date": "2023-03-21", "close": 6.1, "volume": 907148.0}, {"date": "2023-03-22", "close": 5.89, "volume": 1147158.0}, {"date": "2023-03-23", "close": 5.9, "volume": 1118151.0}, {"date": "2023-03-24", "close": 6.0, "volume": 704562.0}, {"date": "2023-03-27", "close": 6.0, "volume": 757658.0}, {"date": "2023-03-28", "close": 6.42, "volume": 1265309.0}, {"date": "2023-03-29", "close": 6.48, "volume": 918972.0}, {"date": "2023-03-30", "close": 6.43, "volume": 1156272.0}, {"date": "2023-03-31", "close": 6.84, "volume": 1095962.0}, {"date": "2023-04-03", "close": 7.48, "volume": 1072185.0}, {"date": "2023-04-04", "close": 7.45, "volume": 1419949.0}, {"date": "2023-04-05", "close": 7.68, "volume": 758571.0}, {"date": "2023-04-06", "close": 7.66, "volume": 724039.0}, {"date": "2023-04-10", "close": 7.84, "volume": 1658613.0}, {"date": "2023-04-11", "close": 7.8, "volume": 561637.0}, {"date": "2023-04-12", "close": 7.7, "volume": 843301.0}, {"date": "2023-04-13", "close": 8.13, "volume": 811292.0}, {"date": "2023-04-14", "close": 7.88, "volume": 699891.0}, {"date": "2023-04-17", "close": 8.23, "volume": 1327681.0}, {"date": "2023-04-18", "close": 8.17, "volume": 778319.0}, {"date": "2023-04-19", "close": 8.15, "volume": 551761.0}, {"date": "2023-04-20", "close": 7.97, "volume": 626197.0}, {"date": "2023-04-21", "close": 8.3, "volume": 622433.0}, {"date": "2023-04-24", "close": 8.06, "volume": 550744.0}, {"date": "2023-04-25", "close": 7.78, "volume": 566234.0}, {"date": "2023-04-26", "close": 7.51, "volume": 916799.0}, {"date": "2023-04-27", "close": 7.24, "volume": 606547.0}, {"date": "2023-04-28", "close": 7.23, "volume": 525238.0}, {"date": "2023-05-01", "close": 7.67, "volume": 1021527.0}, {"date": "2023-05-02", "close": 7.17, "volume": 1004807.0}, {"date": "2023-05-03", "close": 7.3, "volume": 774061.0}, {"date": "2023-05-04", "close": 7.32, "volume": 588747.0}, {"date": "2023-05-05", "close": 7.38, "volume": 583974.0}, {"date": "2023-05-08", "close": 8.14, "volume": 1887955.0}, {"date": "2023-05-09", "close": 5.91, "volume": 4866401.0}, {"date": "2023-05-10", "close": 5.91, "volume": 3928528.0}, {"date": "2023-05-11", "close": 5.19, "volume": 2933629.0}, {"date": "2023-05-12", "close": 4.9, "volume": 2087491.0}, {"date": "2023-05-15", "close": 4.89, "volume": 1669723.0}, {"date": "2023-05-16", "close": 5.18, "volume": 9488756.0}, {"date": "2023-05-17", "close": 5.02, "volume": 4682803.0}, {"date": "2023-05-18", "close": 4.51, "volume": 4708127.0}, {"date": "2023-05-19", "close": 4.54, "volume": 2917973.0}, {"date": "2023-05-22", "close": 4.46, "volume": 2201117.0}, {"date": "2023-05-23", "close": 4.56, "volume": 3887533.0}, {"date": "2023-05-24", "close": 4.34, "volume": 2302813.0}, {"date": "2023-05-25", "close": 4.29, "volume": 2460502.0}, {"date": "2023-05-26", "close": 4.35, "volume": 2449122.0}, {"date": "2023-05-30", "close": 4.15, "volume": 2263942.0}, {"date": "2023-05-31", "close": 4.09, "volume": 7310955.0}, {"date": "2023-06-01", "close": 4.05, "volume": 4362835.0}, {"date": "2023-06-02", "close": 4.45, "volume": 4416777.0}, {"date": "2023-06-05", "close": 4.98, "volume": 4818705.0}, {"date": "2023-06-06", "close": 5.27, "volume": 4958105.0}, {"date": "2023-06-07", "close": 5.38, "volume": 4050395.0}, {"date": "2023-06-08", "close": 5.39, "volume": 1978957.0}, {"date": "2023-06-09", "close": 5.42, "volume": 2394372.0}, {"date": "2023-06-12", "close": 5.38, "volume": 2880122.0}, {"date": "2023-06-13", "close": 5.44, "volume": 2164997.0}, {"date": "2023-06-14", "close": 5.36, "volume": 1925505.0}, {"date": "2023-06-15", "close": 5.39, "volume": 6811947.0}, {"date": "2023-06-16", "close": 4.13, "volume": 23744150.0}, {"date": "2023-06-20", "close": 3.84, "volume": 6618732.0}, {"date": "2023-06-21", "close": 3.87, "volume": 7281721.0}, {"date": "2023-06-22", "close": 3.79, "volume": 3207430.0}, {"date": "2023-06-23", "close": 3.99, "volume": 4789332.0}, {"date": "2023-06-26", "close": 3.81, "volume": 3160914.0}, {"date": "2023-06-27", "close": 3.84, "volume": 2239146.0}, {"date": "2023-06-28", "close": 4.05, "volume": 2830701.0}, {"date": "2023-06-29", "close": 4.19, "volume": 2198736.0}, {"date": "2023-06-30", "close": 4.27, "volume": 2063273.0}, {"date": "2023-07-03", "close": 4.42, "volume": 2390212.0}, {"date": "2023-07-05", "close": 4.57, "volume": 8228774.0}, {"date": "2023-07-06", "close": 4.64, "volume": 2854616.0}, {"date": "2023-07-07", "close": 4.85, "volume": 2593099.0}, {"date": "2023-07-10", "close": 5.2, "volume": 4585522.0}, {"date": "2023-07-11", "close": 4.69, "volume": 3621390.0}, {"date": "2023-07-12", "close": 4.47, "volume": 3189306.0}, {"date": "2023-07-13", "close": 4.27, "volume": 3574621.0}, {"date": "2023-07-14", "close": 4.06, "volume": 4935447.0}, {"date": "2023-07-17", "close": 4.37, "volume": 3881337.0}, {"date": "2023-07-18", "close": 4.39, "volume": 1614282.0}, {"date": "2023-07-19", "close": 4.38, "volume": 2113761.0}, {"date": "2023-07-20", "close": 4.17, "volume": 1438869.0}, {"date": "2023-07-21", "close": 4.29, "volume": 1549580.0}, {"date": "2023-07-24", "close": 4.4, "volume": 2534584.0}, {"date": "2023-07-25", "close": 4.42, "volume": 1804753.0}, {"date": "2023-07-26", "close": 4.53, "volume": 1370055.0}, {"date": "2023-07-27", "close": 4.6, "volume": 2579116.0}, {"date": "2023-07-28", "close": 4.79, "volume": 2613172.0}, {"date": "2023-07-31", "close": 4.82, "volume": 2907823.0}, {"date": "2023-08-01", "close": 4.49, "volume": 3515596.0}, {"date": "2023-08-02", "close": 4.34, "volume": 4982038.0}, {"date": "2023-08-03", "close": 5.11, "volume": 7459007.0}, {"date": "2023-08-04", "close": 5.07, "volume": 2910071.0}, {"date": "2023-08-07", "close": 5.02, "volume": 2822611.0}, {"date": "2023-08-08", "close": 4.79, "volume": 2179262.0}, {"date": "2023-08-09", "close": 4.59, "volume": 1668252.0}, {"date": "2023-08-10", "close": 4.75, "volume": 1280103.0}, {"date": "2023-08-11", "close": 4.68, "volume": 866139.0}, {"date": "2023-08-14", "close": 4.53, "volume": 2338019.0}, {"date": "2023-08-15", "close": 4.47, "volume": 1539876.0}, {"date": "2023-08-16", "close": 4.53, "volume": 1701110.0}, {"date": "2023-08-17", "close": 4.35, "volume": 1630114.0}, {"date": "2023-08-18", "close": 4.47, "volume": 1463602.0}, {"date": "2023-08-21", "close": 4.6, "volume": 1961966.0}, {"date": "2023-08-22", "close": 4.64, "volume": 1150408.0}, {"date": "2023-08-23", "close": 4.64, "volume": 2193361.0}, {"date": "2023-08-24", "close": 4.57, "volume": 946291.0}, {"date": "2023-08-25", "close": 4.7, "volume": 1134872.0}, {"date": "2023-08-28", "close": 5.05, "volume": 1733851.0}, {"date": "2023-08-29", "close": 5.27, "volume": 1998841.0}, {"date": "2023-08-30", "close": 5.24, "volume": 1145625.0}, {"date": "2023-08-31", "close": 5.33, "volume": 1560353.0}, {"date": "2023-09-01", "close": 5.45, "volume": 2251079.0}, {"date": "2023-09-05", "close": 4.89, "volume": 7238216.0}, {"date": "2023-09-06", "close": 4.98, "volume": 2697114.0}, {"date": "2023-09-07", "close": 4.89, "volume": 2125606.0}, {"date": "2023-09-08", "close": 4.89, "volume": 2761786.0}, {"date": "2023-09-11", "close": 5.05, "volume": 3583347.0}, {"date": "2023-09-12", "close": 5.04, "volume": 4179875.0}, {"date": "2023-09-13", "close": 4.68, "volume": 3490894.0}, {"date": "2023-09-14", "close": 4.78, "volume": 2140507.0}, {"date": "2023-09-15", "close": 4.92, "volume": 21122950.0}, {"date": "2023-09-18", "close": 4.53, "volume": 4064337.0}, {"date": "2023-09-19", "close": 4.61, "volume": 2518032.0}, {"date": "2023-09-20", "close": 4.51, "volume": 1723019.0}, {"date": "2023-09-21", "close": 4.14, "volume": 3738636.0}, {"date": "2023-09-22", "close": 4.46, "volume": 2705948.0}, {"date": "2023-09-25", "close": 4.05, "volume": 2796750.0}, {"date": "2023-09-26", "close": 3.98, "volume": 2377621.0}, {"date": "2023-09-27", "close": 3.97, "volume": 1913440.0}, {"date": "2023-09-28", "close": 3.87, "volume": 1858567.0}, {"date": "2023-09-29", "close": 3.74, "volume": 2486437.0}, {"date": "2023-10-02", "close": 3.6, "volume": 3276229.0}, {"date": "2023-10-03", "close": 3.35, "volume": 2510756.0}, {"date": "2023-10-04", "close": 3.17, "volume": 2650093.0}, {"date": "2023-10-05", "close": 3.47, "volume": 3360137.0}, {"date": "2023-10-06", "close": 3.75, "volume": 3041290.0}, {"date": "2023-10-09", "close": 3.63, "volume": 2007596.0}, {"date": "2023-10-10", "close": 3.805, "volume": 1722367.0}, {"date": "2023-10-11", "close": 3.82, "volume": 1657907.0}, {"date": "2023-10-12", "close": 3.69, "volume": 2304397.0}, {"date": "2023-10-13", "close": 3.81, "volume": 2079652.0}, {"date": "2023-10-16", "close": 3.85, "volume": 1437609.0}, {"date": "2023-10-17", "close": 3.73, "volume": 1046637.0}, {"date": "2023-10-18", "close": 3.6, "volume": 1547192.0}, {"date": "2023-10-19", "close": 3.55, "volume": 1643339.0}, {"date": "2023-10-20", "close": 3.54, "volume": 1444493.0}, {"date": "2023-10-23", "close": 3.185, "volume": 2122010.0}, {"date": "2023-10-24", "close": 3.27, "volume": 1783812.0}, {"date": "2023-10-25", "close": 2.905, "volume": 2660788.0}, {"date": "2023-10-26", "close": 2.74, "volume": 2344046.0}, {"date": "2023-10-27", "close": 2.64, "volume": 11624920.0}, {"date": "2023-10-30", "close": 3.01, "volume": 24480920.0}, {"date": "2023-10-31", "close": 3.35, "volume": 7749182.0}, {"date": "2023-11-01", "close": 3.2, "volume": 3585551.0}, {"date": "2023-11-02", "close": 3.32, "volume": 2400933.0}, {"date": "2023-11-03", "close": 3.61, "volume": 4137554.0}, {"date": "2023-11-06", "close": 3.54, "volume": 5417112.0}, {"date": "2023-11-07", "close": 2.47, "volume": 12590810.0}, {"date": "2023-11-08", "close": 2.03, "volume": 10726350.0}, {"date": "2023-11-09", "close": 1.6, "volume": 15466870.0}, {"date": "2023-11-10", "close": 1.59, "volume": 7315753.0}, {"date": "2023-11-13", "close": 1.72, "volume": 7591808.0}, {"date": "2023-11-14", "close": 1.82, "volume": 6855976.0}, {"date": "2023-11-15", "close": 1.8, "volume": 6240441.0}, {"date": "2023-11-16", "close": 1.71, "volume": 4091568.0}, {"date": "2023-11-17", "close": 2.13, "volume": 8355300.0}, {"date": "2023-11-20", "close": 2.07, "volume": 4284135.0}, {"date": "2023-11-21", "close": 1.99, "volume": 3118898.0}, {"date": "2023-11-22", "close": 2.02, "volume": 2480202.0}, {"date": "2023-11-24", "close": 2.06, "volume": 1063407.0}, {"date": "2023-11-27", "close": 1.94, "volume": 2546603.0}, {"date": "2023-11-28", "close": 2.11, "volume": 3842092.0}, {"date": "2023-11-29", "close": 2.18, "volume": 3777811.0}, {"date": "2023-11-30", "close": 2.13, "volume": 4091275.0}, {"date": "2023-12-01", "close": 2.3, "volume": 3041429.0}, {"date": "2023-12-04", "close": 2.3, "volume": 2839882.0}, {"date": "2023-12-05", "close": 2.2, "volume": 2833905.0}, {"date": "2023-12-06", "close": 2.29, "volume": 2360354.0}, {"date": "2023-12-07", "close": 2.3, "volume": 2118133.0}, {"date": "2023-12-08", "close": 2.22, "volume": 2708561.0}, {"date": "2023-12-11", "close": 2.11, "volume": 2031603.0}, {"date": "2023-12-12", "close": 2.09, "volume": 3547663.0}, {"date": "2023-12-13", "close": 2.37, "volume": 4015487.0}, {"date": "2023-12-14", "close": 2.3, "volume": 5058855.0}, {"date": "2023-12-15", "close": 2.17, "volume": 16016130.0}, {"date": "2023-12-18", "close": 2.03, "volume": 3085045.0}, {"date": "2023-12-19", "close": 2.12, "volume": 3024986.0}, {"date": "2023-12-20", "close": 1.94, "volume": 2822492.0}, {"date": "2023-12-21", "close": 2.02, "volume": 1775585.0}, {"date": "2023-12-22", "close": 2.02, "volume": 3097528.0}, {"date": "2023-12-26", "close": 2.18, "volume": 14286130.0}, {"date": "2023-12-27", "close": 2.69, "volume": 54465760.0}, {"date": "2023-12-28", "close": 3.24, "volume": 25810800.0}, {"date": "2023-12-29", "close": 3.33, "volume": 14668700.0}, {"date": "2024-01-02", "close": 3.14, "volume": 16245810.0}, {"date": "2024-01-03", "close": 3.02, "volume": 8898509.0}, {"date": "2024-01-04", "close": 2.92, "volume": 6928000.0}, {"date": "2024-01-05", "close": 2.87, "volume": 4894173.0}, {"date": "2024-01-08", "close": 3.08, "volume": 5201368.0}, {"date": "2024-01-09", "close": 2.98, "volume": 4694518.0}, {"date": "2024-01-10", "close": 2.86, "volume": 12747360.0}, {"date": "2024-01-11", "close": 2.62, "volume": 5588100.0}, {"date": "2024-01-12", "close": 2.57, "volume": 3549796.0}, {"date": "2024-01-16", "close": 2.35, "volume": 4675207.0}, {"date": "2024-01-17", "close": 2.46, "volume": 5946500.0}, {"date": "2024-01-18", "close": 2.4, "volume": 3093130.0}, {"date": "2024-01-19", "close": 2.44, "volume": 6949712.0}, {"date": "2024-01-22", "close": 2.58, "volume": 22499390.0}, {"date": "2024-01-23", "close": 2.4, "volume": 6807398.0}, {"date": "2024-01-24", "close": 2.3, "volume": 6299185.0}, {"date": "2024-01-25", "close": 2.37, "volume": 3572396.0}, {"date": "2024-01-26", "close": 2.34, "volume": 1622482.0}, {"date": "2024-01-29", "close": 2.3, "volume": 4238356.0}, {"date": "2024-01-30", "close": 2.31, "volume": 6887276.0}, {"date": "2024-01-31", "close": 2.15, "volume": 4241421.0}, {"date": "2024-02-01", "close": 2.09, "volume": 3470780.0}, {"date": "2024-02-02", "close": 2.06, "volume": 3979834.0}, {"date": "2024-02-05", "close": 2.02, "volume": 3513144.0}, {"date": "2024-02-06", "close": 2.32, "volume": 4256011.0}, {"date": "2024-02-07", "close": 2.32, "volume": 5224298.0}, {"date": "2024-02-08", "close": 2.38, "volume": 2313124.0}, {"date": "2024-02-09", "close": 2.62, "volume": 4120631.0}, {"date": "2024-02-12", "close": 2.82, "volume": 3259083.0}, {"date": "2024-02-13", "close": 2.56, "volume": 2912726.0}, {"date": "2024-02-14", "close": 2.72, "volume": 1750532.0}, {"date": "2024-02-15", "close": 2.85, "volume": 2869719.0}, {"date": "2024-02-16", "close": 2.76, "volume": 1879090.0}, {"date": "2024-02-20", "close": 2.59, "volume": 1833000.0}, {"date": "2024-02-21", "close": 2.48, "volume": 1710368.0}, {"date": "2024-02-22", "close": 2.47, "volume": 1983422.0}, {"date": "2024-02-23", "close": 2.58, "volume": 1907121.0}, {"date": "2024-02-26", "close": 2.5, "volume": 2563319.0}, {"date": "2024-02-27", "close": 2.62, "volume": 2785278.0}, {"date": "2024-02-28", "close": 2.36, "volume": 3115884.0}, {"date": "2024-02-29", "close": 2.28, "volume": 3681441.0}, {"date": "2024-03-01", "close": 2.41, "volume": 2293474.0}, {"date": "2024-03-04", "close": 2.27, "volume": 3087485.0}, {"date": "2024-03-05", "close": 2.18, "volume": 2085033.0}, {"date": "2024-03-06", "close": 2.21, "volume": 1893022.0}, {"date": "2024-03-07", "close": 2.21, "volume": 3019748.0}, {"date": "2024-03-08", "close": 2.39, "volume": 5088486.0}, {"date": "2024-03-11", "close": 2.27, "volume": 1911997.0}, {"date": "2024-03-12", "close": 2.24, "volume": 2214003.0}, {"date": "2024-03-13", "close": 2.3, "volume": 3054265.0}, {"date": "2024-03-14", "close": 2.17, "volume": 6163960.0}, {"date": "2024-03-15", "close": 2.22, "volume": 3529733.0}, {"date": "2024-03-18", "close": 2.22, "volume": 2545264.0}, {"date": "2024-03-19", "close": 2.45, "volume": 3412719.0}, {"date": "2024-03-20", "close": 2.48, "volume": 3858924.0}, {"date": "2024-03-21", "close": 2.51, "volume": 3270172.0}, {"date": "2024-03-22", "close": 2.33, "volume": 2085061.0}, {"date": "2024-03-25", "close": 2.28, "volume": 1921134.0}, {"date": "2024-03-26", "close": 2.3, "volume": 4936909.0}, {"date": "2024-03-27", "close": 2.42, "volume": 2583955.0}, {"date": "2024-03-28", "close": 2.39, "volume": 2098664.0}, {"date": "2024-04-01", "close": 2.4, "volume": 1772008.0}, {"date": "2024-04-02", "close": 2.36, "volume": 1533821.0}, {"date": "2024-04-03", "close": 2.38, "volume": 2692285.0}, {"date": "2024-04-04", "close": 2.33, "volume": 1501301.0}, {"date": "2024-04-05", "close": 2.43, "volume": 1470765.0}, {"date": "2024-04-08", "close": 2.51, "volume": 2110795.0}, {"date": "2024-04-09", "close": 2.47, "volume": 1435339.0}, {"date": "2024-04-10", "close": 2.45, "volume": 1633398.0}, {"date": "2024-04-11", "close": 2.41, "volume": 1761750.0}, {"date": "2024-04-12", "close": 2.23, "volume": 2044474.0}, {"date": "2024-04-15", "close": 2.2, "volume": 2200955.0}, {"date": "2024-04-16", "close": 2.15, "volume": 1375324.0}, {"date": "2024-04-17", "close": 2.15, "volume": 1257356.0}, {"date": "2024-04-18", "close": 2.0, "volume": 1918188.0}, {"date": "2024-04-19", "close": 2.07, "volume": 2879861.0}, {"date": "2024-04-22", "close": 2.18, "volume": 1499626.0}, {"date": "2024-04-23", "close": 2.18, "volume": 811796.0}, {"date": "2024-04-24", "close": 2.02, "volume": 879713.0}, {"date": "2024-04-25", "close": 1.93, "volume": 2220138.0}, {"date": "2024-04-26", "close": 2.04, "volume": 907176.0}, {"date": "2024-04-29", "close": 2.07, "volume": 900862.0}, {"date": "2024-04-30", "close": 1.96, "volume": 1380949.0}, {"date": "2024-05-01", "close": 2.06, "volume": 1385805.0}, {"date": "2024-05-02", "close": 2.17, "volume": 993867.0}, {"date": "2024-05-03", "close": 2.27, "volume": 1527524.0}, {"date": "2024-05-06", "close": 2.22, "volume": 1302068.0}, {"date": "2024-05-07", "close": 2.25, "volume": 656324.0}, {"date": "2024-05-08", "close": 2.23, "volume": 1247098.0}, {"date": "2024-05-09", "close": 2.12, "volume": 2203793.0}, {"date": "2024-05-10", "close": 1.9, "volume": 5242224.0}, {"date": "2024-05-13", "close": 2.09, "volume": 3629955.0}, {"date": "2024-05-14", "close": 2.08, "volume": 2201171.0}, {"date": "2024-05-15", "close": 2.18, "volume": 2475129.0}, {"date": "2024-05-16", "close": 2.17, "volume": 1261835.0}, {"date": "2024-05-17", "close": 2.12, "volume": 1457027.0}, {"date": "2024-05-20", "close": 2.08, "volume": 1527280.0}, {"date": "2024-05-21", "close": 2.08, "volume": 1389152.0}, {"date": "2024-05-22", "close": 2.11, "volume": 1089038.0}, {"date": "2024-05-23", "close": 2.01, "volume": 1287418.0}, {"date": "2024-05-24", "close": 1.91, "volume": 1444636.0}, {"date": "2024-05-28", "close": 1.88, "volume": 1173615.0}, {"date": "2024-05-29", "close": 1.84, "volume": 1585371.0}, {"date": "2024-05-30", "close": 1.88, "volume": 1749408.0}, {"date": "2024-05-31", "close": 1.82, "volume": 967092.0}, {"date": "2024-06-03", "close": 1.76, "volume": 1665669.0}, {"date": "2024-06-04", "close": 1.78, "volume": 1638297.0}, {"date": "2024-06-05", "close": 1.81, "volume": 884856.0}, {"date": "2024-06-06", "close": 1.74, "volume": 1029349.0}, {"date": "2024-06-07", "close": 1.69, "volume": 905027.0}, {"date": "2024-06-10", "close": 1.74, "volume": 1298360.0}, {"date": "2024-06-11", "close": 1.73, "volume": 1020106.0}, {"date": "2024-06-12", "close": 1.82, "volume": 1686351.0}, {"date": "2024-06-13", "close": 1.78, "volume": 712115.0}, {"date": "2024-06-14", "close": 1.69, "volume": 1865532.0}, {"date": "2024-06-17", "close": 1.64, "volume": 1856103.0}, {"date": "2024-06-18", "close": 1.62, "volume": 694558.0}, {"date": "2024-06-20", "close": 1.62, "volume": 854934.0}, {"date": "2024-06-21", "close": 1.67, "volume": 1301809.0}, {"date": "2024-06-24", "close": 1.63, "volume": 3326424.0}, {"date": "2024-06-25", "close": 1.58, "volume": 1440922.0}, {"date": "2024-06-26", "close": 1.66, "volume": 1634847.0}, {"date": "2024-06-27", "close": 1.7, "volume": 1680985.0}, {"date": "2024-06-28", "close": 1.73, "volume": 4584413.0}, {"date": "2024-07-01", "close": 1.61, "volume": 1109417.0}, {"date": "2024-07-02", "close": 1.39, "volume": 3993657.0}, {"date": "2024-07-03", "close": 1.39, "volume": 1137767.0}, {"date": "2024-07-05", "close": 1.33, "volume": 1486762.0}, {"date": "2024-07-08", "close": 1.27, "volume": 2336837.0}, {"date": "2024-07-09", "close": 1.45, "volume": 2314539.0}, {"date": "2024-07-10", "close": 1.43, "volume": 1071104.0}, {"date": "2024-07-11", "close": 1.61, "volume": 1605594.0}, {"date": "2024-07-12", "close": 1.66, "volume": 1445482.0}, {"date": "2024-07-15", "close": 1.65, "volume": 1464437.0}, {"date": "2024-07-16", "close": 1.8, "volume": 2072235.0}, {"date": "2024-07-17", "close": 1.74, "volume": 3136543.0}, {"date": "2024-07-18", "close": 1.57, "volume": 1508786.0}, {"date": "2024-07-19", "close": 1.64, "volume": 1846443.0}, {"date": "2024-07-22", "close": 1.7, "volume": 1947288.0}, {"date": "2024-07-23", "close": 1.66, "volume": 1233306.0}, {"date": "2024-07-24", "close": 1.51, "volume": 1050454.0}, {"date": "2024-07-25", "close": 1.58, "volume": 1111995.0}, {"date": "2024-07-26", "close": 1.72, "volume": 1946888.0}, {"date": "2024-07-29", "close": 1.64, "volume": 852862.0}, {"date": "2024-07-30", "close": 1.54, "volume": 1088930.0}, {"date": "2024-07-31", "close": 1.54, "volume": 1580985.0}, {"date": "2024-08-01", "close": 1.43, "volume": 1822500.0}, {"date": "2024-08-02", "close": 1.35, "volume": 1401680.0}, {"date": "2024-08-05", "close": 1.32, "volume": 1573174.0}, {"date": "2024-08-06", "close": 1.33, "volume": 1174014.0}, {"date": "2024-08-07", "close": 1.24, "volume": 1849594.0}, {"date": "2024-08-08", "close": 1.29, "volume": 1955711.0}, {"date": "2024-08-09", "close": 1.43, "volume": 3305746.0}, {"date": "2024-08-12", "close": 1.46, "volume": 2316530.0}, {"date": "2024-08-13", "close": 1.44, "volume": 1202384.0}, {"date": "2024-08-14", "close": 1.37, "volume": 1679902.0}, {"date": "2024-08-15", "close": 1.55, "volume": 2069208.0}, {"date": "2024-08-16", "close": 1.26, "volume": 5904160.0}, {"date": "2024-08-19", "close": 1.265, "volume": 4313895.0}, {"date": "2024-08-20", "close": 1.25, "volume": 1435928.0}, {"date": "2024-08-21", "close": 1.34, "volume": 2097023.0}, {"date": "2024-08-22", "close": 1.32, "volume": 1639832.0}, {"date": "2024-08-23", "close": 1.39, "volume": 1538217.0}, {"date": "2024-08-26", "close": 1.45, "volume": 1565228.0}, {"date": "2024-08-27", "close": 1.39, "volume": 695763.0}, {"date": "2024-08-28", "close": 1.36, "volume": 899993.0}, {"date": "2024-08-29", "close": 1.42, "volume": 1462023.0}, {"date": "2024-08-30", "close": 1.39, "volume": 593718.0}, {"date": "2024-09-03", "close": 1.36, "volume": 1264842.0}, {"date": "2024-09-04", "close": 1.31, "volume": 1123417.0}, {"date": "2024-09-05", "close": 1.32, "volume": 681989.0}, {"date": "2024-09-06", "close": 1.24, "volume": 1717002.0}, {"date": "2024-09-09", "close": 1.31, "volume": 1073579.0}, {"date": "2024-09-10", "close": 1.36, "volume": 763582.0}, {"date": "2024-09-11", "close": 1.33, "volume": 712047.0}, {"date": "2024-09-12", "close": 1.29, "volume": 947965.0}, {"date": "2024-09-13", "close": 1.3, "volume": 1068665.0}, {"date": "2024-09-16", "close": 1.05, "volume": 10393940.0}, {"date": "2024-09-17", "close": 1.04, "volume": 2529813.0}, {"date": "2024-09-18", "close": 1.05, "volume": 2619179.0}, {"date": "2024-09-19", "close": 1.13, "volume": 2827660.0}, {"date": "2024-09-20", "close": 1.02, "volume": 3686183.0}, {"date": "2024-09-23", "close": 1.04, "volume": 3890002.0}, {"date": "2024-09-24", "close": 1.0, "volume": 1774495.0}, {"date": "2024-09-25", "close": 0.9909, "volume": 2624124.0}, {"date": "2024-09-26", "close": 1.06, "volume": 1844573.0}, {"date": "2024-09-27", "close": 1.05, "volume": 1254377.0}, {"date": "2024-09-30", "close": 1.04, "volume": 1859714.0}, {"date": "2024-10-01", "close": 1.02, "volume": 1425909.0}, {"date": "2024-10-02", "close": 1.02, "volume": 1060788.0}, {"date": "2024-10-03", "close": 1.04, "volume": 15606640.0}, {"date": "2024-10-04", "close": 1.04, "volume": 3079981.0}, {"date": "2024-10-07", "close": 1.07, "volume": 2198772.0}, {"date": "2024-10-08", "close": 1.04, "volume": 2136552.0}, {"date": "2024-10-09", "close": 1.0, "volume": 2058216.0}, {"date": "2024-10-10", "close": 0.9706, "volume": 3077943.0}, {"date": "2024-10-11", "close": 0.9902, "volume": 2536856.0}, {"date": "2024-10-14", "close": 0.9391, "volume": 2301670.0}, {"date": "2024-10-15", "close": 0.9101, "volume": 1885794.0}, {"date": "2024-10-16", "close": 0.8866, "volume": 2671217.0}, {"date": "2024-10-17", "close": 0.8482, "volume": 3262504.0}, {"date": "2024-10-18", "close": 0.8829, "volume": 1952250.0}, {"date": "2024-10-21", "close": 0.8758, "volume": 904083.0}, {"date": "2024-10-22", "close": 0.8614, "volume": 1255441.0}, {"date": "2024-10-23", "close": 0.81, "volume": 1891260.0}, {"date": "2024-10-24", "close": 0.7941, "volume": 1250854.0}, {"date": "2024-10-25", "close": 0.784, "volume": 1707474.0}, {"date": "2024-10-28", "close": 0.7215, "volume": 3887333.0}, {"date": "2024-10-29", "close": 0.7434, "volume": 1941684.0}, {"date": "2024-10-30", "close": 0.7499, "volume": 1984997.0}, {"date": "2024-10-31", "close": 0.745, "volume": 1332801.0}, {"date": "2024-11-01", "close": 0.723, "volume": 1856193.0}, {"date": "2024-11-04", "close": 0.67, "volume": 3115105.0}, {"date": "2024-11-05", "close": 0.731, "volume": 1911113.0}, {"date": "2024-11-06", "close": 0.7238, "volume": 4480226.0}, {"date": "2024-11-07", "close": 0.82, "volume": 9466685.0}, {"date": "2024-11-08", "close": 0.815, "volume": 3525228.0}, {"date": "2024-11-11", "close": 0.7788, "volume": 2566670.0}, {"date": "2024-11-12", "close": 0.8235, "volume": 3564259.0}, {"date": "2024-11-13", "close": 0.7787, "volume": 2372039.0}, {"date": "2024-11-14", "close": 0.7726, "volume": 2450145.0}, {"date": "2024-11-15", "close": 0.744, "volume": 3005811.0}, {"date": "2024-11-18", "close": 0.7813, "volume": 2708183.0}, {"date": "2024-11-19", "close": 0.8215, "volume": 2136064.0}, {"date": "2024-11-20", "close": 1.1, "volume": 8879288.0}, {"date": "2024-11-21", "close": 1.1, "volume": 5076616.0}, {"date": "2024-11-22", "close": 1.09, "volume": 2745546.0}, {"date": "2024-11-25", "close": 1.21, "volume": 7484877.0}, {"date": "2024-11-26", "close": 1.28, "volume": 6098910.0}, {"date": "2024-11-27", "close": 1.26, "volume": 3274294.0}, {"date": "2024-11-29", "close": 1.22, "volume": 1866747.0}, {"date": "2024-12-02", "close": 1.37, "volume": 4340767.0}, {"date": "2024-12-03", "close": 1.71, "volume": 115068000.0}, {"date": "2024-12-04", "close": 1.71, "volume": 13164770.0}, {"date": "2024-12-05", "close": 1.51, "volume": 7713838.0}, {"date": "2024-12-06", "close": 1.7, "volume": 5016934.0}, {"date": "2024-12-09", "close": 1.7, "volume": 5702936.0}, {"date": "2024-12-10", "close": 1.61, "volume": 3299791.0}, {"date": "2024-12-11", "close": 1.65, "volume": 2883404.0}, {"date": "2024-12-12", "close": 1.5, "volume": 3843561.0}, {"date": "2024-12-13", "close": 1.61, "volume": 2556472.0}, {"date": "2024-12-16", "close": 1.7, "volume": 3218839.0}, {"date": "2024-12-17", "close": 1.71, "volume": 2720520.0}, {"date": "2024-12-18", "close": 1.57, "volume": 3159020.0}, {"date": "2024-12-19", "close": 1.48, "volume": 2745900.0}, {"date": "2024-12-20", "close": 1.52, "volume": 4297724.0}, {"date": "2024-12-23", "close": 1.43, "volume": 3015835.0}, {"date": "2024-12-24", "close": 1.47, "volume": 1052866.0}, {"date": "2024-12-26", "close": 1.49, "volume": 1266648.0}, {"date": "2024-12-27", "close": 1.49, "volume": 1905460.0}, {"date": "2024-12-30", "close": 1.5, "volume": 1923231.0}, {"date": "2024-12-31", "close": 1.38, "volume": 2168015.0}, {"date": "2025-01-02", "close": 1.4, "volume": 1707729.0}, {"date": "2025-01-03", "close": 1.66, "volume": 3318870.0}, {"date": "2025-01-06", "close": 1.62, "volume": 2977866.0}, {"date": "2025-01-07", "close": 1.57, "volume": 1332485.0}, {"date": "2025-01-08", "close": 1.51, "volume": 1185593.0}, {"date": "2025-01-10", "close": 1.47, "volume": 1405693.0}, {"date": "2025-01-13", "close": 1.47, "volume": 1203293.0}, {"date": "2025-01-14", "close": 1.44, "volume": 2352533.0}, {"date": "2025-01-15", "close": 1.46, "volume": 1344190.0}, {"date": "2025-01-16", "close": 1.42, "volume": 1446903.0}, {"date": "2025-01-17", "close": 1.39, "volume": 858263.0}, {"date": "2025-01-21", "close": 1.32, "volume": 2121180.0}, {"date": "2025-01-22", "close": 1.31, "volume": 2891945.0}, {"date": "2025-01-23", "close": 1.28, "volume": 4280102.0}, {"date": "2025-01-24", "close": 1.24, "volume": 3219644.0}, {"date": "2025-01-27", "close": 1.16, "volume": 4036544.0}, {"date": "2025-01-28", "close": 1.11, "volume": 4908009.0}, {"date": "2025-01-29", "close": 1.22, "volume": 3276680.0}, {"date": "2025-01-30", "close": 1.35, "volume": 2894930.0}, {"date": "2025-01-31", "close": 1.18, "volume": 3332481.0}, {"date": "2025-02-03", "close": 1.11, "volume": 1711958.0}, {"date": "2025-02-04", "close": 1.16, "volume": 1840040.0}, {"date": "2025-02-05", "close": 1.2, "volume": 984279.0}, {"date": "2025-02-06", "close": 1.13, "volume": 1252492.0}, {"date": "2025-02-07", "close": 1.12, "volume": 1021244.0}, {"date": "2025-02-10", "close": 1.17, "volume": 1095107.0}, {"date": "2025-02-11", "close": 1.11, "volume": 1015351.0}, {"date": "2025-02-12", "close": 1.12, "volume": 1216542.0}, {"date": "2025-02-13", "close": 1.16, "volume": 1044801.0}, {"date": "2025-02-14", "close": 1.18, "volume": 947011.0}, {"date": "2025-02-18", "close": 1.12, "volume": 1189578.0}, {"date": "2025-02-19", "close": 1.1, "volume": 1902928.0}, {"date": "2025-02-20", "close": 1.1, "volume": 1507346.0}, {"date": "2025-02-21", "close": 1.07, "volume": 1556142.0}, {"date": "2025-02-24", "close": 1.15, "volume": 1466395.0}, {"date": "2025-02-25", "close": 1.16, "volume": 1245535.0}, {"date": "2025-02-26", "close": 1.12, "volume": 845432.0}, {"date": "2025-02-27", "close": 1.08, "volume": 948836.0}, {"date": "2025-02-28", "close": 1.11, "volume": 1209033.0}, {"date": "2025-03-03", "close": 1.005, "volume": 2270662.0}, {"date": "2025-03-04", "close": 1.05, "volume": 1514207.0}, {"date": "2025-03-05", "close": 1.03, "volume": 1185032.0}, {"date": "2025-03-06", "close": 0.995, "volume": 1670692.0}, {"date": "2025-03-07", "close": 1.04, "volume": 2046502.0}, {"date": "2025-03-10", "close": 1.04, "volume": 3653545.0}, {"date": "2025-03-11", "close": 1.05, "volume": 2796917.0}, {"date": "2025-03-12", "close": 0.98, "volume": 2666578.0}, {"date": "2025-03-13", "close": 0.8906, "volume": 2630439.0}, {"date": "2025-03-14", "close": 0.9201, "volume": 2070618.0}, {"date": "2025-03-17", "close": 0.9157, "volume": 1648094.0}, {"date": "2025-03-18", "close": 0.8875, "volume": 1780991.0}, {"date": "2025-03-19", "close": 0.9073, "volume": 1616084.0}, {"date": "2025-03-20", "close": 0.9464, "volume": 3530959.0}, {"date": "2025-03-21", "close": 1.03, "volume": 3641210.0}, {"date": "2025-03-24", "close": 0.9521, "volume": 2327719.0}, {"date": "2025-03-25", "close": 0.96, "volume": 1972376.0}, {"date": "2025-03-26", "close": 0.9042, "volume": 1208809.0}, {"date": "2025-03-27", "close": 0.851, "volume": 1541669.0}, {"date": "2025-03-28", "close": 0.8386, "volume": 1382208.0}, {"date": "2025-03-31", "close": 0.807, "volume": 1568768.0}, {"date": "2025-04-01", "close": 0.8062, "volume": 1625649.0}, {"date": "2025-04-02", "close": 0.9103, "volume": 1469750.0}, {"date": "2025-04-03", "close": 0.8167, "volume": 2358900.0}, {"date": "2025-04-04", "close": 0.7818, "volume": 1883843.0}, {"date": "2025-04-07", "close": 0.8215, "volume": 2348467.0}, {"date": "2025-04-08", "close": 0.7713, "volume": 1631869.0}, {"date": "2025-04-09", "close": 0.7944, "volume": 1882226.0}, {"date": "2025-04-10", "close": 0.7422, "volume": 1340902.0}, {"date": "2025-04-11", "close": 0.8359, "volume": 1108767.0}, {"date": "2025-04-14", "close": 0.9746, "volume": 4196851.0}, {"date": "2025-04-15", "close": 1.06, "volume": 2210210.0}, {"date": "2025-04-16", "close": 1.01, "volume": 1745632.0}, {"date": "2025-04-17", "close": 1.12, "volume": 3009319.0}, {"date": "2025-04-21", "close": 1.06, "volume": 1611560.0}, {"date": "2025-04-22", "close": 1.09, "volume": 1861632.0}, {"date": "2025-04-23", "close": 1.11, "volume": 1412078.0}, {"date": "2025-04-24", "close": 1.01, "volume": 2104761.0}, {"date": "2025-04-25", "close": 1.03, "volume": 1067530.0}, {"date": "2025-04-28", "close": 1.03, "volume": 1635883.0}, {"date": "2025-04-29", "close": 0.9996, "volume": 936649.0}, {"date": "2025-04-30", "close": 1.03, "volume": 1831713.0}, {"date": "2025-05-01", "close": 1.05, "volume": 1162168.0}, {"date": "2025-05-02", "close": 1.1, "volume": 1755358.0}, {"date": "2025-05-05", "close": 1.02, "volume": 1274730.0}, {"date": "2025-05-06", "close": 0.9299, "volume": 1956187.0}, {"date": "2025-05-07", "close": 0.9462, "volume": 921663.0}, {"date": "2025-05-08", "close": 0.9923, "volume": 871777.0}, {"date": "2025-05-09", "close": 0.9687, "volume": 951432.0}, {"date": "2025-05-12", "close": 1.02, "volume": 2222445.0}, {"date": "2025-05-13", "close": 0.8251, "volume": 4662518.0}, {"date": "2025-05-14", "close": 0.7901, "volume": 2592168.0}, {"date": "2025-05-15", "close": 0.768, "volume": 2363030.0}, {"date": "2025-05-16", "close": 0.761, "volume": 1609719.0}, {"date": "2025-05-19", "close": 0.8, "volume": 1810432.0}, {"date": "2025-05-20", "close": 0.8161, "volume": 1047673.0}, {"date": "2025-05-21", "close": 0.7729, "volume": 856127.0}, {"date": "2025-05-22", "close": 0.7751, "volume": 905343.0}, {"date": "2025-05-23", "close": 0.7561, "volume": 1205100.0}, {"date": "2025-05-27", "close": 0.7793, "volume": 1160548.0}, {"date": "2025-05-28", "close": 0.7991, "volume": 895992.0}, {"date": "2025-05-29", "close": 0.802, "volume": 601701.0}, {"date": "2025-05-30", "close": 0.779, "volume": 749518.0}, {"date": "2025-06-02", "close": 0.766, "volume": 913453.0}, {"date": "2025-06-03", "close": 0.782, "volume": 1822445.0}, {"date": "2025-06-04", "close": 0.797, "volume": 1240362.0}, {"date": "2025-06-05", "close": 0.8057, "volume": 1176542.0}, {"date": "2025-06-06", "close": 0.83, "volume": 1870139.0}, {"date": "2025-06-09", "close": 0.8544, "volume": 1773911.0}, {"date": "2025-06-10", "close": 0.8052, "volume": 1715895.0}, {"date": "2025-06-11", "close": 0.8049, "volume": 894848.0}, {"date": "2025-06-12", "close": 0.7904, "volume": 742118.0}, {"date": "2025-06-13", "close": 0.7617, "volume": 1017359.0}, {"date": "2025-06-16", "close": 0.7851, "volume": 1075648.0}, {"date": "2025-06-17", "close": 0.758, "volume": 1036081.0}, {"date": "2025-06-18", "close": 0.7676, "volume": 1313600.0}, {"date": "2025-06-20", "close": 0.7472, "volume": 1889637.0}, {"date": "2025-06-23", "close": 0.7267, "volume": 1423414.0}, {"date": "2025-06-24", "close": 0.7677, "volume": 1425286.0}, {"date": "2025-06-25", "close": 0.721, "volume": 1225958.0}, {"date": "2025-06-26", "close": 0.7326, "volume": 874468.0}, {"date": "2025-06-27", "close": 0.7431, "volume": 1776615.0}, {"date": "2025-06-30", "close": 0.7313, "volume": 1187073.0}, {"date": "2025-07-01", "close": 0.7603, "volume": 1355171.0}, {"date": "2025-07-02", "close": 0.7951, "volume": 1273813.0}, {"date": "2025-07-03", "close": 0.81, "volume": 679404.0}, {"date": "2025-07-07", "close": 0.7462, "volume": 1425217.0}, {"date": "2025-07-08", "close": 0.8122, "volume": 1331782.0}, {"date": "2025-07-09", "close": 0.8682, "volume": 1292195.0}, {"date": "2025-07-10", "close": 0.8672, "volume": 1102358.0}, {"date": "2025-07-11", "close": 0.88, "volume": 1684542.0}, {"date": "2025-07-14", "close": 0.9497, "volume": 1759282.0}, {"date": "2025-07-15", "close": 0.8494, "volume": 1690038.0}, {"date": "2025-07-16", "close": 0.9, "volume": 1228313.0}, {"date": "2025-07-17", "close": 0.8958, "volume": 886861.0}, {"date": "2025-07-18", "close": 0.8808, "volume": 606528.0}, {"date": "2025-07-21", "close": 0.8868, "volume": 747592.0}, {"date": "2025-07-22", "close": 0.9223, "volume": 913848.0}, {"date": "2025-07-23", "close": 0.9786, "volume": 1331020.0}, {"date": "2025-07-24", "close": 1.02, "volume": 2100239.0}, {"date": "2025-07-25", "close": 1.04, "volume": 2007888.0}, {"date": "2025-07-28", "close": 1.07, "volume": 2490096.0}, {"date": "2025-07-29", "close": 1.01, "volume": 1600214.0}, {"date": "2025-07-30", "close": 0.97, "volume": 1455130.0}, {"date": "2025-07-31", "close": 0.9402, "volume": 1293150.0}, {"date": "2025-08-01", "close": 0.8778, "volume": 1961270.0}, {"date": "2025-08-04", "close": 0.868, "volume": 966090.0}, {"date": "2025-08-05", "close": 0.9102, "volume": 1107189.0}, {"date": "2025-08-06", "close": 0.9157, "volume": 988111.0}, {"date": "2025-08-07", "close": 0.8839, "volume": 2050937.0}, {"date": "2025-08-08", "close": 0.8209, "volume": 1861903.0}, {"date": "2025-08-11", "close": 0.8803, "volume": 1134398.0}, {"date": "2025-08-12", "close": 0.9159, "volume": 970847.0}, {"date": "2025-08-13", "close": 0.999, "volume": 1529757.0}, {"date": "2025-08-14", "close": 1.02, "volume": 971713.0}, {"date": "2025-08-15", "close": 1.05, "volume": 1653642.0}, {"date": "2025-08-18", "close": 1.07, "volume": 1306773.0}, {"date": "2025-08-19", "close": 1.07, "volume": 1502804.0}, {"date": "2025-08-20", "close": 1.07, "volume": 1246301.0}, {"date": "2025-08-21", "close": 1.13, "volume": 1371289.0}, {"date": "2025-08-22", "close": 1.23, "volume": 2572213.0}, {"date": "2025-08-25", "close": 1.17, "volume": 1959755.0}, {"date": "2025-08-26", "close": 1.13, "volume": 1272831.0}, {"date": "2025-08-27", "close": 1.14, "volume": 868961.0}, {"date": "2025-08-28", "close": 1.18, "volume": 896837.0}, {"date": "2025-08-29", "close": 1.16, "volume": 505091.0}, {"date": "2025-09-02", "close": 1.19, "volume": 965030.0}, {"date": "2025-09-03", "close": 1.26, "volume": 1217018.0}, {"date": "2025-09-04", "close": 1.31, "volume": 2639723.0}, {"date": "2025-09-05", "close": 1.29, "volume": 1493957.0}, {"date": "2025-09-08", "close": 1.37, "volume": 1223561.0}, {"date": "2025-09-09", "close": 1.35, "volume": 963203.0}, {"date": "2025-09-10", "close": 1.31, "volume": 648807.0}, {"date": "2025-09-11", "close": 1.33, "volume": 1048797.0}, {"date": "2025-09-12", "close": 1.29, "volume": 568459.0}, {"date": "2025-09-15", "close": 1.27, "volume": 998289.0}, {"date": "2025-09-16", "close": 1.36, "volume": 1070476.0}, {"date": "2025-09-17", "close": 1.35, "volume": 1154512.0}, {"date": "2025-09-18", "close": 1.53, "volume": 3071335.0}, {"date": "2025-09-19", "close": 1.61, "volume": 2798361.0}, {"date": "2025-09-22", "close": 1.59, "volume": 987371.0}, {"date": "2025-09-23", "close": 1.56, "volume": 974022.0}, {"date": "2025-09-24", "close": 1.58, "volume": 1199310.0}, {"date": "2025-09-25", "close": 1.45, "volume": 1231311.0}, {"date": "2025-09-26", "close": 1.5, "volume": 1567202.0}, {"date": "2025-09-29", "close": 1.7, "volume": 2245629.0}, {"date": "2025-09-30", "close": 1.64, "volume": 940080.0}, {"date": "2025-10-01", "close": 1.62, "volume": 1009167.0}, {"date": "2025-10-02", "close": 1.66, "volume": 824985.0}, {"date": "2025-10-03", "close": 1.64, "volume": 715578.0}, {"date": "2025-10-06", "close": 1.7, "volume": 1350389.0}, {"date": "2025-10-07", "close": 1.71, "volume": 1145533.0}, {"date": "2025-10-08", "close": 1.76, "volume": 1082347.0}, {"date": "2025-10-09", "close": 1.82, "volume": 1640877.0}, {"date": "2025-10-10", "close": 1.67, "volume": 1581802.0}, {"date": "2025-10-13", "close": 1.73, "volume": 895612.0}, {"date": "2025-10-14", "close": 1.7, "volume": 758208.0}, {"date": "2025-10-15", "close": 1.78, "volume": 875672.0}, {"date": "2025-10-16", "close": 1.71, "volume": 1172548.0}, {"date": "2025-10-17", "close": 1.65, "volume": 839866.0}, {"date": "2025-10-20", "close": 1.79, "volume": 1086473.0}, {"date": "2025-10-21", "close": 1.74, "volume": 538606.0}, {"date": "2025-10-22", "close": 1.68, "volume": 844034.0}, {"date": "2025-10-23", "close": 1.67, "volume": 451630.0}, {"date": "2025-10-24", "close": 1.65, "volume": 549709.0}, {"date": "2025-10-27", "close": 1.6, "volume": 864991.0}, {"date": "2025-10-28", "close": 1.74, "volume": 1769073.0}, {"date": "2025-10-29", "close": 1.73, "volume": 1201403.0}, {"date": "2025-10-30", "close": 1.7, "volume": 784682.0}, {"date": "2025-10-31", "close": 1.68, "volume": 774159.0}, {"date": "2025-11-03", "close": 1.6, "volume": 1009765.0}, {"date": "2025-11-04", "close": 1.55, "volume": 1594060.0}, {"date": "2025-11-05", "close": 1.565, "volume": 1143959.0}, {"date": "2025-11-06", "close": 1.49, "volume": 2012197.0}, {"date": "2025-11-07", "close": 1.34, "volume": 2921422.0}, {"date": "2025-11-10", "close": 1.26, "volume": 2053364.0}, {"date": "2025-11-11", "close": 1.35, "volume": 2101872.0}, {"date": "2025-11-12", "close": 1.36, "volume": 1597710.0}, {"date": "2025-11-13", "close": 1.26, "volume": 1612933.0}, {"date": "2025-11-14", "close": 1.19, "volume": 1478637.0}, {"date": "2025-11-17", "close": 1.13, "volume": 1771078.0}, {"date": "2025-11-18", "close": 1.21, "volume": 1277845.0}, {"date": "2025-11-19", "close": 1.16, "volume": 622801.0}, {"date": "2025-11-20", "close": 1.1, "volume": 1151738.0}, {"date": "2025-11-21", "close": 1.16, "volume": 881213.0}, {"date": "2025-11-24", "close": 1.28, "volume": 1504270.0}, {"date": "2025-11-25", "close": 1.28, "volume": 566544.0}, {"date": "2025-11-26", "close": 1.31, "volume": 972847.0}, {"date": "2025-11-28", "close": 1.36, "volume": 750018.0}, {"date": "2025-12-01", "close": 1.27, "volume": 802809.0}, {"date": "2025-12-02", "close": 1.16, "volume": 949313.0}, {"date": "2025-12-03", "close": 1.22, "volume": 990787.0}, {"date": "2025-12-04", "close": 1.23, "volume": 831116.0}, {"date": "2025-12-05", "close": 1.2, "volume": 1018424.0}, {"date": "2025-12-08", "close": 1.28, "volume": 1773230.0}, {"date": "2025-12-09", "close": 1.29, "volume": 1085501.0}, {"date": "2025-12-10", "close": 1.33, "volume": 1038085.0}, {"date": "2025-12-11", "close": 1.43, "volume": 1131813.0}, {"date": "2025-12-12", "close": 1.35, "volume": 872122.0}, {"date": "2025-12-15", "close": 1.39, "volume": 751942.0}, {"date": "2025-12-16", "close": 1.39, "volume": 802227.0}, {"date": "2025-12-17", "close": 1.35, "volume": 756271.0}, {"date": "2025-12-18", "close": 1.36, "volume": 645618.0}, {"date": "2025-12-19", "close": 1.36, "volume": 1063199.0}, {"date": "2025-12-22", "close": 1.4, "volume": 558468.0}, {"date": "2025-12-23", "close": 1.32, "volume": 793971.0}, {"date": "2025-12-24", "close": 1.34, "volume": 318160.0}, {"date": "2025-12-26", "close": 1.33, "volume": 292867.0}, {"date": "2025-12-29", "close": 1.34, "volume": 715850.0}, {"date": "2025-12-30", "close": 1.41, "volume": 1304901.0}, {"date": "2025-12-31", "close": 1.42, "volume": 1167606.0}, {"date": "2026-01-02", "close": 1.37, "volume": 649436.0}, {"date": "2026-01-05", "close": 1.44, "volume": 2658065.0}, {"date": "2026-01-06", "close": 1.36, "volume": 1110603.0}, {"date": "2026-01-07", "close": 1.43, "volume": 977629.0}, {"date": "2026-01-08", "close": 1.53, "volume": 2320464.0}, {"date": "2026-01-09", "close": 1.69, "volume": 3836160.0}, {"date": "2026-01-12", "close": 1.65, "volume": 1117800.0}, {"date": "2026-01-13", "close": 1.7, "volume": 1742555.0}, {"date": "2026-01-14", "close": 1.6, "volume": 873625.0}, {"date": "2026-01-15", "close": 1.66, "volume": 1334813.0}, {"date": "2026-01-16", "close": 1.6, "volume": 986079.0}, {"date": "2026-01-20", "close": 1.55, "volume": 1263766.0}, {"date": "2026-01-21", "close": 1.64, "volume": 843112.0}, {"date": "2026-01-22", "close": 1.59, "volume": 2810327.0}, {"date": "2026-01-23", "close": 2.06, "volume": 21606170.0}, {"date": "2026-01-26", "close": 2.28, "volume": 7553860.0}, {"date": "2026-01-27", "close": 2.51, "volume": 8860269.0}, {"date": "2026-01-28", "close": 2.215, "volume": 3440148.0}, {"date": "2026-01-29", "close": 2.33, "volume": 2250674.0}, {"date": "2026-01-30", "close": 2.16, "volume": 1924213.0}, {"date": "2026-02-02", "close": 2.17, "volume": 1799183.0}, {"date": "2026-02-03", "close": 2.22, "volume": 1672465.0}, {"date": "2026-02-04", "close": 2.22, "volume": 2070720.0}, {"date": "2026-02-05", "close": 2.09, "volume": 1692772.0}, {"date": "2026-02-06", "close": 2.14, "volume": 2444996.0}, {"date": "2026-02-09", "close": 2.06, "volume": 1479656.0}, {"date": "2026-02-10", "close": 2.11, "volume": 805723.0}, {"date": "2026-02-11", "close": 2.04, "volume": 885959.0}, {"date": "2026-02-12", "close": 2.01, "volume": 911008.0}, {"date": "2026-02-13", "close": 1.61, "volume": 10920320.0}, {"date": "2026-02-17", "close": 1.61, "volume": 2768228.0}, {"date": "2026-02-18", "close": 1.63, "volume": 1851523.0}, {"date": "2026-02-19", "close": 1.71, "volume": 2358700.0}, {"date": "2026-02-20", "close": 1.63, "volume": 1368524.0}, {"date": "2026-02-23", "close": 1.62, "volume": 1307526.0}, {"date": "2026-02-24", "close": 1.67, "volume": 949872.0}, {"date": "2026-02-25", "close": 1.68, "volume": 778222.0}, {"date": "2026-02-26", "close": 1.69, "volume": 636534.0}, {"date": "2026-02-27", "close": 1.67, "volume": 1039075.0}, {"date": "2026-03-02", "close": 1.65, "volume": 1052573.0}, {"date": "2026-03-03", "close": 1.65, "volume": 1119924.0}, {"date": "2026-03-04", "close": 1.76, "volume": 1723242.0}, {"date": "2026-03-05", "close": 1.76, "volume": 1149722.0}, {"date": "2026-03-06", "close": 1.82, "volume": 1641141.0}, {"date": "2026-03-09", "close": 1.93, "volume": 2234121.0}, {"date": "2026-03-10", "close": 1.95, "volume": 2424904.0}, {"date": "2026-03-11", "close": 1.78, "volume": 1510219.0}, {"date": "2026-03-12", "close": 1.69, "volume": 2111505.0}, {"date": "2026-03-13", "close": 1.63, "volume": 1164578.0}, {"date": "2026-03-16", "close": 1.66, "volume": 846888.0}, {"date": "2026-03-17", "close": 1.68, "volume": 963287.0}, {"date": "2026-03-18", "close": 1.58, "volume": 1401837.0}, {"date": "2026-03-19", "close": 1.61, "volume": 900426.0}, {"date": "2026-03-20", "close": 1.52, "volume": 2667206.0}, {"date": "2026-03-23", "close": 1.64, "volume": 1256353.0}, {"date": "2026-03-24", "close": 1.71, "volume": 3107371.0}, {"date": "2026-03-25", "close": 1.77, "volume": 2295966.0}, {"date": "2026-03-26", "close": 1.66, "volume": 692741.0}, {"date": "2026-03-27", "close": 1.63, "volume": 684213.0}, {"date": "2026-03-30", "close": 1.6, "volume": 806458.0}, {"date": "2026-03-31", "close": 1.69, "volume": 865546.0}, {"date": "2026-04-01", "close": 1.74, "volume": 793803.0}, {"date": "2026-04-02", "close": 1.73, "volume": 537249.0}, {"date": "2026-04-06", "close": 1.67, "volume": 620552.0}, {"date": "2026-04-07", "close": 1.67, "volume": 735105.0}, {"date": "2026-04-08", "close": 1.7, "volume": 816740.0}, {"date": "2026-04-09", "close": 1.65, "volume": 990376.0}, {"date": "2026-04-10", "close": 1.68, "volume": 556774.0}, {"date": "2026-04-13", "close": 1.71, "volume": 939464.0}, {"date": "2026-04-14", "close": 1.8, "volume": 1031680.0}, {"date": "2026-04-15", "close": 1.88, "volume": 1069962.0}, {"date": "2026-04-16", "close": 1.9, "volume": 1645020.0}, {"date": "2026-04-17", "close": 1.98, "volume": 1755139.0}, {"date": "2026-04-20", "close": 1.99, "volume": 764203.0}, {"date": "2026-04-21", "close": 1.82, "volume": 1938693.0}, {"date": "2026-04-22", "close": 1.8, "volume": 816765.0}, {"date": "2026-04-23", "close": 1.76, "volume": 1379828.0}, {"date": "2026-04-24", "close": 1.75, "volume": 906351.0}, {"date": "2026-04-27", "close": 1.84, "volume": 1036079.0}, {"date": "2026-04-28", "close": 1.77, "volume": 624571.0}, {"date": "2026-04-29", "close": 1.74, "volume": 665403.0}, {"date": "2026-04-30", "close": 1.775, "volume": 523616.0}, {"date": "2026-05-01", "close": 1.8, "volume": 560694.0}, {"date": "2026-05-04", "close": 1.73, "volume": 717576.0}, {"date": "2026-05-05", "close": 1.79, "volume": 874839.0}, {"date": "2026-05-06", "close": 1.75, "volume": 1288325.0}, {"date": "2026-05-07", "close": 1.76, "volume": 921646.0}, {"date": "2026-05-08", "close": 1.75, "volume": 676080.0}, {"date": "2026-05-11", "close": 1.95, "volume": 3713116.0}, {"date": "2026-05-12", "close": 1.71, "volume": 3463734.0}, {"date": "2026-05-13", "close": 1.705, "volume": 2407283.0}, {"date": "2026-05-14", "close": 1.63, "volume": 1982416.0}, {"date": "2026-05-15", "close": 1.57, "volume": 1507776.0}, {"date": "2026-05-18", "close": 1.49, "volume": 1772264.0}, {"date": "2026-05-19", "close": 1.48, "volume": 1375858.0}, {"date": "2026-05-20", "close": 1.51, "volume": 702252.0}, {"date": "2026-05-21", "close": 1.57, "volume": 1393131.0}, {"date": "2026-05-22", "close": 1.61, "volume": 919436.0}, {"date": "2026-05-26", "close": 1.64, "volume": 1268869.0}, {"date": "2026-05-27", "close": 1.66, "volume": 1199395.0}, {"date": "2026-05-28", "close": 1.65, "volume": 495902.0}, {"date": "2026-05-29", "close": 1.59, "volume": 1532142.0}, {"date": "2026-06-01", "close": 1.57, "volume": 817379.0}, {"date": "2026-06-02", "close": 1.52, "volume": 894912.0}, {"date": "2026-06-03", "close": 1.47, "volume": 1036547.0}, {"date": "2026-06-04", "close": 1.575, "volume": 839897.0}, {"date": "2026-06-05", "close": 1.45, "volume": 908734.0}, {"date": "2026-06-08", "close": 1.42, "volume": 622356.0}, {"date": "2026-06-09", "close": 1.42, "volume": 691516.0}, {"date": "2026-06-10", "close": 1.36, "volume": 657516.0}, {"date": "2026-06-11", "close": 1.42, "volume": 787130.0}, {"date": "2026-06-12", "close": 1.4, "volume": 506402.0}, {"date": "2026-06-15", "close": 1.36, "volume": 708531.0}, {"date": "2026-06-16", "close": 1.38, "volume": 1116591.0}, {"date": "2026-06-17", "close": 1.39, "volume": 646278.0}, {"date": "2026-06-18", "close": 1.48, "volume": 1288484.0}, {"date": "2026-06-22", "close": 1.48, "volume": 922238.0}, {"date": "2026-06-23", "close": 1.46, "volume": 499546.0}, {"date": "2026-06-24", "close": 1.52, "volume": 804832.0}, {"date": "2026-06-25", "close": 1.48, "volume": 513945.0}, {"date": "2026-06-26", "close": 1.5, "volume": 4460508.0}, {"date": "2026-06-29", "close": 1.45, "volume": 1055818.0}, {"date": "2026-06-30", "close": 1.4, "volume": 664881.0}, {"date": "2026-07-01", "close": 1.44, "volume": 613586.0}, {"date": "2026-07-02", "close": 1.45, "volume": 851333.0}, {"date": "2026-07-06", "close": 1.56, "volume": 1535256.0}, {"date": "2026-07-07", "close": 1.67, "volume": 1526059.0}, {"date": "2026-07-08", "close": 1.65, "volume": 1610711.0}, {"date": "2026-07-09", "close": 1.63, "volume": 1228831.0}, {"date": "2026-07-10", "close": 1.54, "volume": 930771.0}, {"date": "2026-07-13", "close": 1.47, "volume": 553146.0}, {"date": "2026-07-14", "close": 1.45, "volume": 421901.0}, {"date": "2026-07-15", "close": 1.44, "volume": 628818.0}, {"date": "2026-07-16", "close": 1.39, "volume": 608902.0}, {"date": "2026-07-17", "close": 1.4, "volume": 575760.0}, {"date": "2026-07-20", "close": 1.42, "volume": 365434.0}, {"date": "2026-07-21", "close": 1.47, "volume": 376642.0}, {"date": "2026-07-22", "close": 1.43, "volume": 349824.0}, {"date": "2026-07-23", "close": 1.43, "volume": 439302.0}, {"date": "2026-07-24", "close": 1.41, "volume": 446401.0}, {"date": "2026-07-27", "close": 1.46, "volume": 456656.0}, {"date": "2026-07-28", "close": 1.44, "volume": 387626.0}, {"date": "2026-07-29", "close": 1.41, "volume": 570978.0}, {"date": "2026-07-30", "close": 1.47, "volume": 509553.0}, {"date": "2026-07-31", "close": 1.41, "volume": 437184.0}, {"date": "2026-08-03", "close": 1.44, "volume": 477295.0}, {"date": "2026-08-04", "close": 1.48, "volume": 617715.0}, {"date": "2026-08-05", "close": 1.45, "volume": 999321.0}, {"date": "2026-08-06", "close": 1.265, "volume": 3721767.0}, {"date": "2026-08-07", "close": 1.27, "volume": 1600233.0}], "refreshing": true}