{"ticker": "EDIT", "overview": {"cik": "1650664", "ticker": "EDIT", "name": "Editas Medicine, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002149618-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-09", "title": "Employee share plan", "accession": "0001650664-26-000090", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002915", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001985604-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002063082-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001742084-26-000003", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-31", "title": "Shelf registration", "accession": "0001104659-26-103906", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001650664-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001650664-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097420", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002137699-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0002137699-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002063082-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001650664-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001650664-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001650664-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002798", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001650664-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001650664-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001650664-26-000057", "price_sensitive": false}]}, "description": "Editas Medicine, Inc. trades as EDIT on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 15 insider filings for the company, in September 2026. Across those, 3 insiders disclosed 3 sales totalling $19.09K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 19091.8392, "net": -19091.8392, "insiders": 3, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "EDIT", "has_prices": true, "as_of": "2026-08-07", "last": 2.88, "prev_close": 2.9, "change": -0.020000000000000018, "change_pct": -0.006896551724137937, "session_volume": 1692929.0, "vwap_5": 2.823245103366138, "vwap_20": 2.839096392743409, "vwap_60": 3.030455153184216, "vwap_250": 2.8538368736048354, "high_52w": 3.75, "low_52w": 1.665, "avg_volume_20": 1526678.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003773", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, 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 7.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003773-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0002149618-26-000006", "src": "INSIDERS", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Daniel Scott Ory", "who_key": "Ory Daniel Scott", "role": "EVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on EDIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149618/000214961826000006/0002149618-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "0001985604-26-000003", "src": "INSIDERS", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Linda Burkly", "who_key": "Burkly Linda", "role": "EVP, CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2153.3748, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims EDIT: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1985604/000198560426000003/0001985604-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0002063082-26-000006", "src": "INSIDERS", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Amy Parison", "who_key": "Parison Amy", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1375.8516, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO sells $1K of EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2063082/000206308226000006/0002063082-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0001742084-26-000003", "src": "INSIDERS", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Gilmore Neil O'Neill", "who_key": "O'Neill Gilmore Neil", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15562.612799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO sells $16K of EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1742084/000174208426000003/0001742084-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "13DG-0001104659-26-097420", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 5.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097420-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0002137699-26-000004", "src": "INSIDERS", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Patrick Thomas Ellinor II", "who_key": "Ellinor Patrick Thomas II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on EDIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137699/000213769926000004/0002137699-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "13DG-0002012383-26-002798", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, 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. moves to a 4.97% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002798-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001193125-26-255480", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Editas Medicine, Inc.", "who_key": "Editas Medicine, 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": "Editas Medicine, Inc. takes a 9.9% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650664/0001193125-26-255480-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229901}, {"id": "13DG-0001346824-26-000168", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Editas Medicine, Inc.", "who_key": "Editas Medicine, 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": "Editas Medicine, Inc. takes a 5.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650664/0001346824-26-000168-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229901}, {"id": "13DG-0001831942-26-000027", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Commodore Capital LP takes a 9.9% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000027-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-26", "mins": 231341}, {"id": "HOUSE-2023-20022948-T56", "src": "CONGRESS", "ticker": "EDIT", "cik": "", "company": "Editas Medicine, Inc.", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nEditas Medicine, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads EDIT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875821}, {"id": "SENATE-cf3ffbbc56ba44e0a4b95bd37287ba4f-0", "src": "CONGRESS", "ticker": "EDIT", "cik": "", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "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": "Sen. James M Inhofe offloads EDIT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf3ffbbc-56ba-44e0-a4b9-5bd37287ba4f/", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073261}, {"id": "SENATE-c75ec3798d72424288dba7cd910840b4-0", "src": "CONGRESS", "ticker": "EDIT", "cik": "", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "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": "Sen. James M Inhofe offloads EDIT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c75ec379-8d72-4242-88db-a7cd910840b4/", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073261}, {"id": "SENATE-189164e780834246a9c932ef1bcc0b3c-5", "src": "CONGRESS", "ticker": "EDIT", "cik": "", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. James M Inhofe picks up EDIT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/", "trade_date": "2017-10-19", "timestamp": "2017-10-19", "mins": 4754381}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003773", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, 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 7.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003773-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001104659-26-097420", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADAR1 Capital Management, LLC takes a 5.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097420-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002012383-26-002798", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, 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. moves to a 4.97% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002798-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001193125-26-255480", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Editas Medicine, Inc.", "who_key": "Editas Medicine, 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": "Editas Medicine, Inc. takes a 9.9% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650664/0001193125-26-255480-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229901}, {"id": "13DG-0001346824-26-000168", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Editas Medicine, Inc.", "who_key": "Editas Medicine, 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": "Editas Medicine, Inc. takes a 5.8% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1650664/0001346824-26-000168-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229901}, {"id": "13DG-0001831942-26-000027", "src": "13DG", "ticker": "EDIT", "cik": "1650664", "company": "Editas Medicine, Inc.", "company_raw": "Editas Medicine, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Commodore Capital LP takes a 9.9% passive stake in EDIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000027-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-26", "mins": 231341}], "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": "Editas Medicine, Inc. - Common Stock", "new_value": "Editas Medicine, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650664", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650664", "applied": 1, "detected_at": "2026-09-11T14:35:36.380861"}]}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf3ffbbc-56ba-44e0-a4b9-5bd37287ba4f/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c75ec379-8d72-4242-88db-a7cd910840b4/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-10-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cf3ffbbc-56ba-44e0-a4b9-5bd37287ba4f/"}}, {"who": "Gilmore Neil O'Neill", "who_key": "O'Neill Gilmore Neil", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15562.612799999999, "net": -15562.612799999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15562.612799999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742084/000174208426000003/0001742084-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 15562.612799999999, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742084/000174208426000003/0001742084-26-000003-index.htm"}}, {"who": "Linda Burkly", "who_key": "Burkly Linda", "role": "EVP, CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2153.3748, "net": -2153.3748, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2153.3748, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985604/000198560426000003/0001985604-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2153.3748, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985604/000198560426000003/0001985604-26-000003-index.htm"}}, {"who": "Amy Parison", "who_key": "Parison Amy", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1375.8516, "net": -1375.8516, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1375.8516, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2063082/000206308226000006/0002063082-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1375.8516, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2063082/000206308226000006/0002063082-26-000006-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-09-03", "net": -19091.8392}], "announcements": [{"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002149618-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-09", "title": "Employee share plan", "accession": "0001650664-26-000090", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-08", "title": "Form EFFECT", "accession": "9999999995-26-002915", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001985604-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002063082-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001742084-26-000003", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-31", "title": "Shelf registration", "accession": "0001104659-26-103906", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001650664-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001650664-26-000085", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097420", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002137699-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0002137699-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002063082-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001650664-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001650664-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001650664-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002798", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001650664-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001650664-26-000068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001650664-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001650664-26-000057", "price_sensitive": false}], "performance": {"ticker": "EDIT", "has_prices": true, "summary": {"n": 1, "avg": -0.879749478079332, "win_rate": 0.0, "best": -0.879749478079332, "worst": -0.879749478079332, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2017-10-19", "score": 0.0, "ref_price": 23.95, "return": -0.879749478079332}]}, "price_series": [{"date": "2016-08-08", "close": 23.7, "volume": 412025.0}, {"date": "2016-08-09", "close": 23.28, "volume": 214162.0}, {"date": "2016-08-10", "close": 21.5, "volume": 469230.0}, {"date": "2016-08-11", "close": 20.74, "volume": 448143.0}, {"date": "2016-08-12", "close": 20.11, "volume": 324867.0}, {"date": "2016-08-15", "close": 20.36, "volume": 208206.0}, {"date": "2016-08-16", "close": 19.94, "volume": 251541.0}, {"date": "2016-08-17", "close": 19.06, "volume": 352752.0}, {"date": "2016-08-18", "close": 17.76, "volume": 539695.0}, {"date": "2016-08-19", "close": 18.67, "volume": 403671.0}, {"date": "2016-08-22", "close": 19.42, "volume": 367541.0}, {"date": "2016-08-23", "close": 20.13, "volume": 427471.0}, {"date": "2016-08-24", "close": 18.35, "volume": 437183.0}, {"date": "2016-08-25", "close": 18.35, "volume": 235688.0}, {"date": "2016-08-26", "close": 18.33, "volume": 248066.0}, {"date": "2016-08-29", "close": 17.42, "volume": 398607.0}, {"date": "2016-08-30", "close": 17.71, "volume": 457926.0}, {"date": "2016-08-31", "close": 16.82, "volume": 286125.0}, {"date": "2016-09-01", "close": 16.74, "volume": 176369.0}, {"date": "2016-09-02", "close": 16.11, "volume": 287203.0}, {"date": "2016-09-06", "close": 16.02, "volume": 772709.0}, {"date": "2016-09-07", "close": 16.61, "volume": 217540.0}, {"date": "2016-09-08", "close": 17.21, "volume": 380919.0}, {"date": "2016-09-09", "close": 16.51, "volume": 426520.0}, {"date": "2016-09-12", "close": 16.57, "volume": 241800.0}, {"date": "2016-09-13", "close": 15.54, "volume": 342130.0}, {"date": "2016-09-14", "close": 14.97, "volume": 362300.0}, {"date": "2016-09-15", "close": 15.06, "volume": 239350.0}, {"date": "2016-09-16", "close": 14.49, "volume": 1068335.0}, {"date": "2016-09-19", "close": 14.75, "volume": 525546.0}, {"date": "2016-09-20", "close": 14.9, "volume": 338380.0}, {"date": "2016-09-21", "close": 14.94, "volume": 263846.0}, {"date": "2016-09-22", "close": 14.8, "volume": 223887.0}, {"date": "2016-09-23", "close": 14.46, "volume": 289989.0}, {"date": "2016-09-26", "close": 14.12, "volume": 337480.0}, {"date": "2016-09-27", "close": 14.12, "volume": 226135.0}, {"date": "2016-09-28", "close": 13.92, "volume": 226907.0}, {"date": "2016-09-29", "close": 13.54, "volume": 234299.0}, {"date": "2016-09-30", "close": 13.48, "volume": 173549.0}, {"date": "2016-10-03", "close": 13.49, "volume": 204999.0}, {"date": "2016-10-04", "close": 14.92, "volume": 721476.0}, {"date": "2016-10-05", "close": 15.48, "volume": 771982.0}, {"date": "2016-10-06", "close": 15.01, "volume": 580656.0}, {"date": "2016-10-07", "close": 14.06, "volume": 458910.0}, {"date": "2016-10-10", "close": 14.51, "volume": 188826.0}, {"date": "2016-10-11", "close": 14.05, "volume": 182000.0}, {"date": "2016-10-12", "close": 13.14, "volume": 315622.0}, {"date": "2016-10-13", "close": 13.77, "volume": 338966.0}, {"date": "2016-10-14", "close": 13.44, "volume": 194948.0}, {"date": "2016-10-17", "close": 13.26, "volume": 180480.0}, {"date": "2016-10-18", "close": 13.81, "volume": 149615.0}, {"date": "2016-10-19", "close": 13.91, "volume": 123614.0}, {"date": "2016-10-20", "close": 14.7, "volume": 183627.0}, {"date": "2016-10-21", "close": 15.32, "volume": 542107.0}, {"date": "2016-10-24", "close": 16.28, "volume": 641470.0}, {"date": "2016-10-25", "close": 14.64, "volume": 462371.0}, {"date": "2016-10-26", "close": 14.0, "volume": 259565.0}, {"date": "2016-10-27", "close": 13.22, "volume": 391284.0}, {"date": "2016-10-28", "close": 13.1, "volume": 274456.0}, {"date": "2016-10-31", "close": 14.14, "volume": 268996.0}, {"date": "2016-11-01", "close": 13.99, "volume": 194869.0}, {"date": "2016-11-02", "close": 13.1, "volume": 239699.0}, {"date": "2016-11-03", "close": 12.46, "volume": 400546.0}, {"date": "2016-11-04", "close": 13.23, "volume": 239860.0}, {"date": "2016-11-07", "close": 13.46, "volume": 300638.0}, {"date": "2016-11-08", "close": 13.9, "volume": 438625.0}, {"date": "2016-11-09", "close": 14.46, "volume": 403747.0}, {"date": "2016-11-10", "close": 15.11, "volume": 544515.0}, {"date": "2016-11-11", "close": 16.35, "volume": 427588.0}, {"date": "2016-11-14", "close": 17.0, "volume": 539675.0}, {"date": "2016-11-15", "close": 16.49, "volume": 620953.0}, {"date": "2016-11-16", "close": 15.6, "volume": 301396.0}, {"date": "2016-11-17", "close": 15.66, "volume": 205009.0}, {"date": "2016-11-18", "close": 15.21, "volume": 158580.0}, {"date": "2016-11-21", "close": 15.66, "volume": 231842.0}, {"date": "2016-11-22", "close": 15.73, "volume": 180075.0}, {"date": "2016-11-23", "close": 15.68, "volume": 191625.0}, {"date": "2016-11-25", "close": 15.29, "volume": 93284.0}, {"date": "2016-11-28", "close": 15.03, "volume": 274006.0}, {"date": "2016-11-29", "close": 14.02, "volume": 330151.0}, {"date": "2016-11-30", "close": 14.27, "volume": 408383.0}, {"date": "2016-12-01", "close": 13.99, "volume": 356260.0}, {"date": "2016-12-02", "close": 15.54, "volume": 312702.0}, {"date": "2016-12-05", "close": 15.76, "volume": 431410.0}, {"date": "2016-12-06", "close": 15.98, "volume": 386636.0}, {"date": "2016-12-07", "close": 15.8, "volume": 378294.0}, {"date": "2016-12-08", "close": 16.7, "volume": 401900.0}, {"date": "2016-12-09", "close": 15.96, "volume": 330390.0}, {"date": "2016-12-12", "close": 15.57, "volume": 291712.0}, {"date": "2016-12-13", "close": 15.88, "volume": 328648.0}, {"date": "2016-12-14", "close": 16.76, "volume": 324660.0}, {"date": "2016-12-15", "close": 16.94, "volume": 437699.0}, {"date": "2016-12-16", "close": 17.01, "volume": 1980936.0}, {"date": "2016-12-19", "close": 16.78, "volume": 444553.0}, {"date": "2016-12-20", "close": 17.84, "volume": 530604.0}, {"date": "2016-12-21", "close": 18.69, "volume": 514651.0}, {"date": "2016-12-22", "close": 16.86, "volume": 613576.0}, {"date": "2016-12-23", "close": 17.08, "volume": 268844.0}, {"date": "2016-12-27", "close": 17.56, "volume": 221134.0}, {"date": "2016-12-28", "close": 17.06, "volume": 216747.0}, {"date": "2016-12-29", "close": 16.1, "volume": 362992.0}, {"date": "2016-12-30", "close": 16.23, "volume": 175420.0}, {"date": "2017-01-03", "close": 17.04, "volume": 237987.0}, {"date": "2017-01-04", "close": 18.5, "volume": 445933.0}, {"date": "2017-01-05", "close": 17.53, "volume": 467495.0}, {"date": "2017-01-06", "close": 17.51, "volume": 195302.0}, {"date": "2017-01-09", "close": 18.39, "volume": 447857.0}, {"date": "2017-01-10", "close": 18.6, "volume": 473820.0}, {"date": "2017-01-11", "close": 18.49, "volume": 618339.0}, {"date": "2017-01-12", "close": 18.53, "volume": 192124.0}, {"date": "2017-01-13", "close": 18.76, "volume": 485149.0}, {"date": "2017-01-17", "close": 17.88, "volume": 447236.0}, {"date": "2017-01-18", "close": 18.13, "volume": 266822.0}, {"date": "2017-01-19", "close": 18.15, "volume": 195860.0}, {"date": "2017-01-20", "close": 18.32, "volume": 330399.0}, {"date": "2017-01-23", "close": 18.54, "volume": 243188.0}, {"date": "2017-01-24", "close": 18.06, "volume": 405557.0}, {"date": "2017-01-25", "close": 18.15, "volume": 174257.0}, {"date": "2017-01-26", "close": 18.07, "volume": 226930.0}, {"date": "2017-01-27", "close": 18.32, "volume": 182809.0}, {"date": "2017-01-30", "close": 17.07, "volume": 356529.0}, {"date": "2017-01-31", "close": 17.42, "volume": 319405.0}, {"date": "2017-02-01", "close": 18.24, "volume": 348175.0}, {"date": "2017-02-02", "close": 17.97, "volume": 134823.0}, {"date": "2017-02-03", "close": 18.44, "volume": 221582.0}, {"date": "2017-02-06", "close": 18.74, "volume": 160975.0}, {"date": "2017-02-07", "close": 18.56, "volume": 192480.0}, {"date": "2017-02-08", "close": 17.87, "volume": 225733.0}, {"date": "2017-02-09", "close": 18.58, "volume": 318964.0}, {"date": "2017-02-10", "close": 18.57, "volume": 153689.0}, {"date": "2017-02-13", "close": 18.6, "volume": 147308.0}, {"date": "2017-02-14", "close": 18.86, "volume": 213283.0}, {"date": "2017-02-15", "close": 24.3, "volume": 5621442.0}, {"date": "2017-02-16", "close": 24.75, "volume": 3256091.0}, {"date": "2017-02-17", "close": 26.02, "volume": 1674715.0}, {"date": "2017-02-21", "close": 27.27, "volume": 1753095.0}, {"date": "2017-02-22", "close": 23.6, "volume": 2245768.0}, {"date": "2017-02-23", "close": 23.59, "volume": 861268.0}, {"date": "2017-02-24", "close": 23.54, "volume": 515233.0}, {"date": "2017-02-27", "close": 23.0, "volume": 688223.0}, {"date": "2017-02-28", "close": 24.93, "volume": 863386.0}, {"date": "2017-03-01", "close": 24.6, "volume": 545800.0}, {"date": "2017-03-02", "close": 23.63, "volume": 575064.0}, {"date": "2017-03-03", "close": 22.02, "volume": 789269.0}, {"date": "2017-03-06", "close": 21.02, "volume": 862940.0}, {"date": "2017-03-07", "close": 21.28, "volume": 545496.0}, {"date": "2017-03-08", "close": 21.94, "volume": 921411.0}, {"date": "2017-03-09", "close": 23.7, "volume": 975697.0}, {"date": "2017-03-10", "close": 25.06, "volume": 655743.0}, {"date": "2017-03-13", "close": 24.91, "volume": 424081.0}, {"date": "2017-03-14", "close": 26.04, "volume": 2347494.0}, {"date": "2017-03-15", "close": 24.64, "volume": 1260100.0}, {"date": "2017-03-16", "close": 24.91, "volume": 1218513.0}, {"date": "2017-03-17", "close": 22.3, "volume": 6602246.0}, {"date": "2017-03-20", "close": 22.41, "volume": 1434599.0}, {"date": "2017-03-21", "close": 20.86, "volume": 2347734.0}, {"date": "2017-03-22", "close": 20.87, "volume": 872378.0}, {"date": "2017-03-23", "close": 19.27, "volume": 1822821.0}, {"date": "2017-03-24", "close": 19.26, "volume": 1241050.0}, {"date": "2017-03-27", "close": 20.69, "volume": 1274831.0}, {"date": "2017-03-28", "close": 21.88, "volume": 2254586.0}, {"date": "2017-03-29", "close": 22.22, "volume": 1079196.0}, {"date": "2017-03-30", "close": 22.13, "volume": 978558.0}, {"date": "2017-03-31", "close": 22.32, "volume": 958222.0}, {"date": "2017-04-03", "close": 22.25, "volume": 758270.0}, {"date": "2017-04-04", "close": 21.94, "volume": 424490.0}, {"date": "2017-04-05", "close": 20.47, "volume": 634057.0}, {"date": "2017-04-06", "close": 21.19, "volume": 483841.0}, {"date": "2017-04-07", "close": 20.9, "volume": 420944.0}, {"date": "2017-04-10", "close": 20.97, "volume": 372864.0}, {"date": "2017-04-11", "close": 20.51, "volume": 601753.0}, {"date": "2017-04-12", "close": 19.63, "volume": 625741.0}, {"date": "2017-04-13", "close": 20.48, "volume": 846693.0}, {"date": "2017-04-17", "close": 20.79, "volume": 588450.0}, {"date": "2017-04-18", "close": 19.42, "volume": 679783.0}, {"date": "2017-04-19", "close": 19.25, "volume": 570934.0}, {"date": "2017-04-20", "close": 19.2, "volume": 348463.0}, {"date": "2017-04-21", "close": 18.99, "volume": 395243.0}, {"date": "2017-04-24", "close": 19.41, "volume": 595961.0}, {"date": "2017-04-25", "close": 19.73, "volume": 402120.0}, {"date": "2017-04-26", "close": 19.6, "volume": 338322.0}, {"date": "2017-04-27", "close": 19.43, "volume": 341531.0}, {"date": "2017-04-28", "close": 18.85, "volume": 525193.0}, {"date": "2017-05-01", "close": 20.27, "volume": 555750.0}, {"date": "2017-05-02", "close": 20.43, "volume": 382645.0}, {"date": "2017-05-03", "close": 19.57, "volume": 292185.0}, {"date": "2017-05-04", "close": 18.97, "volume": 707488.0}, {"date": "2017-05-05", "close": 18.63, "volume": 559116.0}, {"date": "2017-05-08", "close": 17.99, "volume": 657485.0}, {"date": "2017-05-09", "close": 18.83, "volume": 465211.0}, {"date": "2017-05-10", "close": 19.14, "volume": 419685.0}, {"date": "2017-05-11", "close": 18.51, "volume": 454946.0}, {"date": "2017-05-12", "close": 19.29, "volume": 356641.0}, {"date": "2017-05-15", "close": 20.01, "volume": 908456.0}, {"date": "2017-05-16", "close": 18.3, "volume": 1661305.0}, {"date": "2017-05-17", "close": 17.74, "volume": 982097.0}, {"date": "2017-05-18", "close": 18.73, "volume": 524537.0}, {"date": "2017-05-19", "close": 17.91, "volume": 514487.0}, {"date": "2017-05-22", "close": 17.45, "volume": 1108540.0}, {"date": "2017-05-23", "close": 17.3, "volume": 442210.0}, {"date": "2017-05-24", "close": 17.22, "volume": 355607.0}, {"date": "2017-05-25", "close": 16.31, "volume": 651420.0}, {"date": "2017-05-26", "close": 15.62, "volume": 600204.0}, {"date": "2017-05-30", "close": 13.75, "volume": 2511154.0}, {"date": "2017-05-31", "close": 13.66, "volume": 1469040.0}, {"date": "2017-06-01", "close": 13.95, "volume": 832720.0}, {"date": "2017-06-02", "close": 14.21, "volume": 892719.0}, {"date": "2017-06-05", "close": 13.69, "volume": 503578.0}, {"date": "2017-06-06", "close": 14.19, "volume": 796490.0}, {"date": "2017-06-07", "close": 15.64, "volume": 1364156.0}, {"date": "2017-06-08", "close": 16.21, "volume": 999101.0}, {"date": "2017-06-09", "close": 15.72, "volume": 999035.0}, {"date": "2017-06-12", "close": 16.07, "volume": 815166.0}, {"date": "2017-06-13", "close": 16.04, "volume": 515868.0}, {"date": "2017-06-14", "close": 16.0, "volume": 559304.0}, {"date": "2017-06-15", "close": 15.63, "volume": 595855.0}, {"date": "2017-06-16", "close": 16.28, "volume": 739487.0}, {"date": "2017-06-19", "close": 16.82, "volume": 826381.0}, {"date": "2017-06-20", "close": 16.6, "volume": 718538.0}, {"date": "2017-06-21", "close": 16.91, "volume": 721674.0}, {"date": "2017-06-22", "close": 17.54, "volume": 1097498.0}, {"date": "2017-06-23", "close": 17.95, "volume": 3684496.0}, {"date": "2017-06-26", "close": 17.96, "volume": 671425.0}, {"date": "2017-06-27", "close": 17.44, "volume": 517220.0}, {"date": "2017-06-28", "close": 17.99, "volume": 370975.0}, {"date": "2017-06-29", "close": 17.12, "volume": 462881.0}, {"date": "2017-06-30", "close": 16.78, "volume": 594072.0}, {"date": "2017-07-03", "close": 17.43, "volume": 173287.0}, {"date": "2017-07-05", "close": 17.51, "volume": 428950.0}, {"date": "2017-07-06", "close": 17.02, "volume": 334459.0}, {"date": "2017-07-07", "close": 17.18, "volume": 274886.0}, {"date": "2017-07-10", "close": 16.89, "volume": 326254.0}, {"date": "2017-07-11", "close": 17.04, "volume": 400481.0}, {"date": "2017-07-12", "close": 17.28, "volume": 296404.0}, {"date": "2017-07-13", "close": 17.71, "volume": 436950.0}, {"date": "2017-07-14", "close": 17.3, "volume": 777033.0}, {"date": "2017-07-17", "close": 16.28, "volume": 1204043.0}, {"date": "2017-07-18", "close": 15.45, "volume": 802651.0}, {"date": "2017-07-19", "close": 15.87, "volume": 508090.0}, {"date": "2017-07-20", "close": 15.74, "volume": 331341.0}, {"date": "2017-07-21", "close": 15.82, "volume": 421075.0}, {"date": "2017-07-24", "close": 16.32, "volume": 269426.0}, {"date": "2017-07-25", "close": 16.31, "volume": 328001.0}, {"date": "2017-07-26", "close": 15.88, "volume": 392856.0}, {"date": "2017-07-27", "close": 15.9, "volume": 706431.0}, {"date": "2017-07-28", "close": 17.14, "volume": 1090160.0}, {"date": "2017-07-31", "close": 16.92, "volume": 1098547.0}, {"date": "2017-08-01", "close": 16.39, "volume": 501562.0}, {"date": "2017-08-02", "close": 15.81, "volume": 642903.0}, {"date": "2017-08-03", "close": 17.24, "volume": 1247826.0}, {"date": "2017-08-04", "close": 17.06, "volume": 600270.0}, {"date": "2017-08-07", "close": 18.61, "volume": 2562177.0}, {"date": "2017-08-08", "close": 18.86, "volume": 1311729.0}, {"date": "2017-08-09", "close": 17.98, "volume": 858902.0}, {"date": "2017-08-10", "close": 19.72, "volume": 1856882.0}, {"date": "2017-08-11", "close": 21.95, "volume": 1767126.0}, {"date": "2017-08-14", "close": 23.16, "volume": 1722199.0}, {"date": "2017-08-15", "close": 20.65, "volume": 1944448.0}, {"date": "2017-08-16", "close": 20.74, "volume": 779723.0}, {"date": "2017-08-17", "close": 18.8, "volume": 1850011.0}, {"date": "2017-08-18", "close": 17.83, "volume": 1305064.0}, {"date": "2017-08-21", "close": 17.82, "volume": 1022223.0}, {"date": "2017-08-22", "close": 18.41, "volume": 941361.0}, {"date": "2017-08-23", "close": 18.45, "volume": 717380.0}, {"date": "2017-08-24", "close": 19.51, "volume": 774253.0}, {"date": "2017-08-25", "close": 19.1, "volume": 1458737.0}, {"date": "2017-08-28", "close": 20.73, "volume": 1866278.0}, {"date": "2017-08-29", "close": 20.88, "volume": 1616566.0}, {"date": "2017-08-30", "close": 21.26, "volume": 911637.0}, {"date": "2017-08-31", "close": 21.11, "volume": 1053582.0}, {"date": "2017-09-01", "close": 20.59, "volume": 861824.0}, {"date": "2017-09-05", "close": 20.04, "volume": 1278393.0}, {"date": "2017-09-06", "close": 19.69, "volume": 792678.0}, {"date": "2017-09-07", "close": 20.2, "volume": 942781.0}, {"date": "2017-09-08", "close": 20.09, "volume": 973796.0}, {"date": "2017-09-11", "close": 19.98, "volume": 717023.0}, {"date": "2017-09-12", "close": 19.93, "volume": 864046.0}, {"date": "2017-09-13", "close": 21.08, "volume": 1186004.0}, {"date": "2017-09-14", "close": 21.1, "volume": 813667.0}, {"date": "2017-09-15", "close": 20.94, "volume": 3322367.0}, {"date": "2017-09-18", "close": 21.37, "volume": 852115.0}, {"date": "2017-09-19", "close": 22.03, "volume": 1283398.0}, {"date": "2017-09-20", "close": 22.54, "volume": 831404.0}, {"date": "2017-09-21", "close": 23.16, "volume": 1548345.0}, {"date": "2017-09-22", "close": 22.85, "volume": 618397.0}, {"date": "2017-09-25", "close": 21.13, "volume": 1204900.0}, {"date": "2017-09-26", "close": 20.3, "volume": 1108477.0}, {"date": "2017-09-27", "close": 19.93, "volume": 1814049.0}, {"date": "2017-09-28", "close": 23.14, "volume": 2715490.0}, {"date": "2017-09-29", "close": 24.01, "volume": 1816083.0}, {"date": "2017-10-02", "close": 24.56, "volume": 1607037.0}, {"date": "2017-10-03", "close": 25.54, "volume": 1327187.0}, {"date": "2017-10-04", "close": 23.5, "volume": 2261838.0}, {"date": "2017-10-05", "close": 25.0, "volume": 1373777.0}, {"date": "2017-10-06", "close": 25.01, "volume": 1236690.0}, {"date": "2017-10-09", "close": 25.02, "volume": 734622.0}, {"date": "2017-10-10", "close": 25.21, "volume": 830090.0}, {"date": "2017-10-11", "close": 24.11, "volume": 1179640.0}, {"date": "2017-10-12", "close": 24.89, "volume": 1253849.0}, {"date": "2017-10-13", "close": 23.37, "volume": 1479492.0}, {"date": "2017-10-16", "close": 22.79, "volume": 1111995.0}, {"date": "2017-10-17", "close": 23.2, "volume": 658205.0}, {"date": "2017-10-18", "close": 23.33, "volume": 623569.0}, {"date": "2017-10-19", "close": 23.95, "volume": 855424.0}, {"date": "2017-10-20", "close": 24.01, "volume": 632608.0}, {"date": "2017-10-23", "close": 23.87, "volume": 839848.0}, {"date": "2017-10-24", "close": 22.75, "volume": 978969.0}, {"date": "2017-10-25", "close": 22.81, "volume": 767652.0}, {"date": "2017-10-26", "close": 21.89, "volume": 931388.0}, {"date": "2017-10-27", "close": 22.28, "volume": 977825.0}, {"date": "2017-10-30", "close": 23.9, "volume": 1033299.0}, {"date": "2017-10-31", "close": 24.8, "volume": 831906.0}, {"date": "2017-11-01", "close": 23.37, "volume": 959987.0}, {"date": "2017-11-02", "close": 23.93, "volume": 506569.0}, {"date": "2017-11-03", "close": 24.93, "volume": 998495.0}, {"date": "2017-11-06", "close": 24.02, "volume": 865421.0}, {"date": "2017-11-07", "close": 23.07, "volume": 727883.0}, {"date": "2017-11-08", "close": 22.37, "volume": 1633700.0}, {"date": "2017-11-09", "close": 22.68, "volume": 595217.0}, {"date": "2017-11-10", "close": 24.38, "volume": 761813.0}, {"date": "2017-11-13", "close": 24.68, "volume": 734291.0}, {"date": "2017-11-14", "close": 23.55, "volume": 917908.0}, {"date": "2017-11-15", "close": 24.34, "volume": 568571.0}, {"date": "2017-11-16", "close": 25.03, "volume": 1181373.0}, {"date": "2017-11-17", "close": 25.05, "volume": 576613.0}, {"date": "2017-11-20", "close": 25.46, "volume": 572621.0}, {"date": "2017-11-21", "close": 25.95, "volume": 787817.0}, {"date": "2017-11-22", "close": 28.25, "volume": 1502215.0}, {"date": "2017-11-24", "close": 25.8, "volume": 1008147.0}, {"date": "2017-11-27", "close": 26.97, "volume": 1190732.0}, {"date": "2017-11-28", "close": 27.13, "volume": 1129629.0}, {"date": "2017-11-29", "close": 28.05, "volume": 1191902.0}, {"date": "2017-11-30", "close": 28.87, "volume": 1764501.0}, {"date": "2017-12-01", "close": 29.87, "volume": 1021339.0}, {"date": "2017-12-04", "close": 27.76, "volume": 1315680.0}, {"date": "2017-12-05", "close": 27.29, "volume": 917253.0}, {"date": "2017-12-06", "close": 25.175, "volume": 3711253.0}, {"date": "2017-12-07", "close": 25.78, "volume": 1279360.0}, {"date": "2017-12-08", "close": 24.96, "volume": 1248863.0}, {"date": "2017-12-11", "close": 23.6, "volume": 1602134.0}, {"date": "2017-12-12", "close": 23.58, "volume": 1721148.0}, {"date": "2017-12-13", "close": 24.37, "volume": 959499.0}, {"date": "2017-12-14", "close": 24.42, "volume": 952372.0}, {"date": "2017-12-15", "close": 25.0, "volume": 1906843.0}, {"date": "2017-12-18", "close": 25.12, "volume": 799770.0}, {"date": "2017-12-19", "close": 24.58, "volume": 715452.0}, {"date": "2017-12-20", "close": 24.89, "volume": 622099.0}, {"date": "2017-12-21", "close": 26.71, "volume": 1946968.0}, {"date": "2017-12-22", "close": 28.43, "volume": 1338433.0}, {"date": "2017-12-26", "close": 29.26, "volume": 1104017.0}, {"date": "2017-12-27", "close": 29.9, "volume": 1233875.0}, {"date": "2017-12-28", "close": 31.34, "volume": 1258216.0}, {"date": "2017-12-29", "close": 30.73, "volume": 1092666.0}, {"date": "2018-01-02", "close": 34.32, "volume": 2147090.0}, {"date": "2018-01-03", "close": 33.33, "volume": 1596477.0}, {"date": "2018-01-04", "close": 33.92, "volume": 1224034.0}, {"date": "2018-01-05", "close": 33.59, "volume": 1114618.0}, {"date": "2018-01-08", "close": 30.02, "volume": 6027616.0}, {"date": "2018-01-09", "close": 31.17, "volume": 1530134.0}, {"date": "2018-01-10", "close": 31.62, "volume": 980630.0}, {"date": "2018-01-11", "close": 32.35, "volume": 1258175.0}, {"date": "2018-01-12", "close": 32.0, "volume": 930428.0}, {"date": "2018-01-16", "close": 30.02, "volume": 1716860.0}, {"date": "2018-01-17", "close": 30.38, "volume": 1278272.0}, {"date": "2018-01-18", "close": 29.84, "volume": 1147366.0}, {"date": "2018-01-19", "close": 30.4, "volume": 817388.0}, {"date": "2018-01-22", "close": 34.62, "volume": 3216211.0}, {"date": "2018-01-23", "close": 34.8, "volume": 2522471.0}, {"date": "2018-01-24", "close": 33.88, "volume": 2138137.0}, {"date": "2018-01-25", "close": 34.23, "volume": 1399579.0}, {"date": "2018-01-26", "close": 35.96, "volume": 2993660.0}, {"date": "2018-01-29", "close": 40.7, "volume": 3405580.0}, {"date": "2018-01-30", "close": 39.26, "volume": 2497533.0}, {"date": "2018-01-31", "close": 36.51, "volume": 2340145.0}, {"date": "2018-02-01", "close": 36.57, "volume": 1359715.0}, {"date": "2018-02-02", "close": 34.75, "volume": 987211.0}, {"date": "2018-02-05", "close": 33.98, "volume": 1535383.0}, {"date": "2018-02-06", "close": 35.07, "volume": 1519013.0}, {"date": "2018-02-07", "close": 36.67, "volume": 2172300.0}, {"date": "2018-02-08", "close": 33.28, "volume": 1293089.0}, {"date": "2018-02-09", "close": 33.69, "volume": 2118872.0}, {"date": "2018-02-12", "close": 32.85, "volume": 1326108.0}, {"date": "2018-02-13", "close": 33.1, "volume": 1284962.0}, {"date": "2018-02-14", "close": 34.59, "volume": 1066656.0}, {"date": "2018-02-15", "close": 34.79, "volume": 849977.0}, {"date": "2018-02-16", "close": 33.82, "volume": 1192473.0}, {"date": "2018-02-20", "close": 33.28, "volume": 872676.0}, {"date": "2018-02-21", "close": 34.49, "volume": 2037931.0}, {"date": "2018-02-22", "close": 35.11, "volume": 1292963.0}, {"date": "2018-02-23", "close": 35.89, "volume": 1106255.0}, {"date": "2018-02-26", "close": 37.92, "volume": 2222719.0}, {"date": "2018-02-27", "close": 36.81, "volume": 1516621.0}, {"date": "2018-02-28", "close": 36.64, "volume": 866469.0}, {"date": "2018-03-01", "close": 35.3, "volume": 1295048.0}, {"date": "2018-03-02", "close": 37.96, "volume": 1797209.0}, {"date": "2018-03-05", "close": 38.48, "volume": 1433141.0}, {"date": "2018-03-06", "close": 38.44, "volume": 1525060.0}, {"date": "2018-03-07", "close": 42.28, "volume": 4421360.0}, {"date": "2018-03-08", "close": 42.81, "volume": 2241937.0}, {"date": "2018-03-09", "close": 44.08, "volume": 2333300.0}, {"date": "2018-03-12", "close": 41.77, "volume": 2336779.0}, {"date": "2018-03-13", "close": 41.42, "volume": 1703977.0}, {"date": "2018-03-14", "close": 41.51, "volume": 872042.0}, {"date": "2018-03-15", "close": 39.34, "volume": 2328097.0}, {"date": "2018-03-16", "close": 38.02, "volume": 1911333.0}, {"date": "2018-03-19", "close": 37.3, "volume": 1344001.0}, {"date": "2018-03-20", "close": 38.14, "volume": 1074994.0}, {"date": "2018-03-21", "close": 39.24, "volume": 854049.0}, {"date": "2018-03-22", "close": 38.0, "volume": 1155963.0}, {"date": "2018-03-23", "close": 37.9, "volume": 838618.0}, {"date": "2018-03-26", "close": 36.42, "volume": 2454108.0}, {"date": "2018-03-27", "close": 33.18, "volume": 1551137.0}, {"date": "2018-03-28", "close": 32.63, "volume": 2485584.0}, {"date": "2018-03-29", "close": 33.15, "volume": 1591246.0}, {"date": "2018-04-02", "close": 31.77, "volume": 1278785.0}, {"date": "2018-04-03", "close": 32.2, "volume": 916464.0}, {"date": "2018-04-04", "close": 33.78, "volume": 1063820.0}, {"date": "2018-04-05", "close": 32.91, "volume": 872356.0}, {"date": "2018-04-06", "close": 31.94, "volume": 1044509.0}, {"date": "2018-04-09", "close": 32.41, "volume": 1337942.0}, {"date": "2018-04-10", "close": 34.15, "volume": 885886.0}, {"date": "2018-04-11", "close": 34.52, "volume": 1259720.0}, {"date": "2018-04-12", "close": 35.56, "volume": 676774.0}, {"date": "2018-04-13", "close": 34.69, "volume": 990444.0}, {"date": "2018-04-16", "close": 34.46, "volume": 647974.0}, {"date": "2018-04-17", "close": 35.68, "volume": 948040.0}, {"date": "2018-04-18", "close": 35.35, "volume": 579517.0}, {"date": "2018-04-19", "close": 34.81, "volume": 782985.0}, {"date": "2018-04-20", "close": 34.46, "volume": 595163.0}, {"date": "2018-04-23", "close": 33.44, "volume": 855980.0}, {"date": "2018-04-24", "close": 32.42, "volume": 1000759.0}, {"date": "2018-04-25", "close": 31.78, "volume": 816508.0}, {"date": "2018-04-26", "close": 32.95, "volume": 835529.0}, {"date": "2018-04-27", "close": 32.98, "volume": 583063.0}, {"date": "2018-04-30", "close": 31.4, "volume": 1038583.0}, {"date": "2018-05-01", "close": 32.49, "volume": 588459.0}, {"date": "2018-05-02", "close": 32.68, "volume": 666044.0}, {"date": "2018-05-03", "close": 31.6, "volume": 907104.0}, {"date": "2018-05-04", "close": 33.0, "volume": 1701159.0}, {"date": "2018-05-07", "close": 33.56, "volume": 1044037.0}, {"date": "2018-05-08", "close": 33.46, "volume": 724957.0}, {"date": "2018-05-09", "close": 34.46, "volume": 544910.0}, {"date": "2018-05-10", "close": 33.56, "volume": 720668.0}, {"date": "2018-05-11", "close": 35.18, "volume": 874811.0}, {"date": "2018-05-14", "close": 36.0, "volume": 1255139.0}, {"date": "2018-05-15", "close": 36.44, "volume": 1174308.0}, {"date": "2018-05-16", "close": 37.06, "volume": 977785.0}, {"date": "2018-05-17", "close": 37.98, "volume": 1322440.0}, {"date": "2018-05-18", "close": 34.85, "volume": 2142839.0}, {"date": "2018-05-21", "close": 33.38, "volume": 1439214.0}, {"date": "2018-05-22", "close": 34.16, "volume": 861417.0}, {"date": "2018-05-23", "close": 36.06, "volume": 1217387.0}, {"date": "2018-05-24", "close": 36.63, "volume": 998597.0}, {"date": "2018-05-25", "close": 36.53, "volume": 587217.0}, {"date": "2018-05-29", "close": 35.65, "volume": 763685.0}, {"date": "2018-05-30", "close": 37.93, "volume": 1039636.0}, {"date": "2018-05-31", "close": 38.32, "volume": 1299361.0}, {"date": "2018-06-01", "close": 37.01, "volume": 1682618.0}, {"date": "2018-06-04", "close": 36.6, "volume": 1121019.0}, {"date": "2018-06-05", "close": 38.33, "volume": 1025670.0}, {"date": "2018-06-06", "close": 38.23, "volume": 798462.0}, {"date": "2018-06-07", "close": 37.81, "volume": 744284.0}, {"date": "2018-06-08", "close": 39.21, "volume": 689894.0}, {"date": "2018-06-11", "close": 36.15, "volume": 4482439.0}, {"date": "2018-06-12", "close": 36.01, "volume": 1241840.0}, {"date": "2018-06-13", "close": 36.21, "volume": 1320143.0}, {"date": "2018-06-14", "close": 37.25, "volume": 817925.0}, {"date": "2018-06-15", "close": 37.5, "volume": 1103339.0}, {"date": "2018-06-18", "close": 39.23, "volume": 987933.0}, {"date": "2018-06-19", "close": 39.39, "volume": 1008903.0}, {"date": "2018-06-20", "close": 41.01, "volume": 1463637.0}, {"date": "2018-06-21", "close": 39.78, "volume": 934418.0}, {"date": "2018-06-22", "close": 39.37, "volume": 2322341.0}, {"date": "2018-06-25", "close": 37.47, "volume": 836409.0}, {"date": "2018-06-26", "close": 37.51, "volume": 615860.0}, {"date": "2018-06-27", "close": 35.68, "volume": 898327.0}, {"date": "2018-06-28", "close": 35.85, "volume": 745659.0}, {"date": "2018-06-29", "close": 35.83, "volume": 623904.0}, {"date": "2018-07-02", "close": 36.99, "volume": 551002.0}, {"date": "2018-07-03", "close": 36.82, "volume": 441962.0}, {"date": "2018-07-05", "close": 36.83, "volume": 719642.0}, {"date": "2018-07-06", "close": 37.94, "volume": 653635.0}, {"date": "2018-07-09", "close": 38.39, "volume": 792396.0}, {"date": "2018-07-10", "close": 37.97, "volume": 539639.0}, {"date": "2018-07-11", "close": 38.0, "volume": 491551.0}, {"date": "2018-07-12", "close": 37.85, "volume": 609582.0}, {"date": "2018-07-13", "close": 37.9, "volume": 621817.0}, {"date": "2018-07-16", "close": 35.2, "volume": 1518168.0}, {"date": "2018-07-17", "close": 36.46, "volume": 643037.0}, {"date": "2018-07-18", "close": 35.38, "volume": 707993.0}, {"date": "2018-07-19", "close": 36.13, "volume": 704189.0}, {"date": "2018-07-20", "close": 36.25, "volume": 420750.0}, {"date": "2018-07-23", "close": 35.37, "volume": 435872.0}, {"date": "2018-07-24", "close": 32.46, "volume": 1924426.0}, {"date": "2018-07-25", "close": 31.82, "volume": 1070487.0}, {"date": "2018-07-26", "close": 31.54, "volume": 814923.0}, {"date": "2018-07-27", "close": 29.7, "volume": 1478882.0}, {"date": "2018-07-30", "close": 29.41, "volume": 1058872.0}, {"date": "2018-07-31", "close": 29.74, "volume": 693332.0}, {"date": "2018-08-01", "close": 29.42, "volume": 701843.0}, {"date": "2018-08-02", "close": 29.49, "volume": 464727.0}, {"date": "2018-08-03", "close": 28.68, "volume": 636846.0}, {"date": "2018-08-06", "close": 29.09, "volume": 907640.0}, {"date": "2018-08-07", "close": 28.83, "volume": 1897287.0}, {"date": "2018-08-08", "close": 27.65, "volume": 734470.0}, {"date": "2018-08-09", "close": 28.66, "volume": 1583363.0}, {"date": "2018-08-10", "close": 29.64, "volume": 618270.0}, {"date": "2018-08-13", "close": 29.36, "volume": 670062.0}, {"date": "2018-08-14", "close": 29.6, "volume": 605945.0}, {"date": "2018-08-15", "close": 29.07, "volume": 551588.0}, {"date": "2018-08-16", "close": 29.94, "volume": 542883.0}, {"date": "2018-08-17", "close": 29.86, "volume": 380593.0}, {"date": "2018-08-20", "close": 30.41, "volume": 490878.0}, {"date": "2018-08-21", "close": 31.32, "volume": 682785.0}, {"date": "2018-08-22", "close": 31.36, "volume": 433934.0}, {"date": "2018-08-23", "close": 30.43, "volume": 552909.0}, {"date": "2018-08-24", "close": 30.66, "volume": 483961.0}, {"date": "2018-08-27", "close": 30.76, "volume": 553948.0}, {"date": "2018-08-28", "close": 30.97, "volume": 528477.0}, {"date": "2018-08-29", "close": 31.73, "volume": 566884.0}, {"date": "2018-08-30", "close": 32.07, "volume": 468455.0}, {"date": "2018-08-31", "close": 32.83, "volume": 769112.0}, {"date": "2018-09-04", "close": 32.8, "volume": 701659.0}, {"date": "2018-09-05", "close": 32.0, "volume": 832948.0}, {"date": "2018-09-06", "close": 30.01, "volume": 612630.0}, {"date": "2018-09-07", "close": 30.25, "volume": 461979.0}, {"date": "2018-09-10", "close": 31.07, "volume": 1505837.0}, {"date": "2018-09-11", "close": 32.24, "volume": 653618.0}, {"date": "2018-09-12", "close": 32.49, "volume": 473487.0}, {"date": "2018-09-13", "close": 32.22, "volume": 555757.0}, {"date": "2018-09-14", "close": 32.41, "volume": 668736.0}, {"date": "2018-09-17", "close": 31.87, "volume": 622895.0}, {"date": "2018-09-18", "close": 32.82, "volume": 549349.0}, {"date": "2018-09-19", "close": 33.19, "volume": 718143.0}, {"date": "2018-09-20", "close": 32.57, "volume": 675237.0}, {"date": "2018-09-21", "close": 30.1, "volume": 1806460.0}, {"date": "2018-09-24", "close": 30.55, "volume": 615190.0}, {"date": "2018-09-25", "close": 32.57, "volume": 825617.0}, {"date": "2018-09-26", "close": 32.46, "volume": 363240.0}, {"date": "2018-09-27", "close": 32.41, "volume": 431586.0}, {"date": "2018-09-28", "close": 31.82, "volume": 547917.0}, {"date": "2018-10-01", "close": 30.47, "volume": 600285.0}, {"date": "2018-10-02", "close": 29.11, "volume": 1171826.0}, {"date": "2018-10-03", "close": 30.21, "volume": 850434.0}, {"date": "2018-10-04", "close": 28.61, "volume": 804705.0}, {"date": "2018-10-05", "close": 28.57, "volume": 693170.0}, {"date": "2018-10-08", "close": 27.86, "volume": 865808.0}, {"date": "2018-10-09", "close": 27.76, "volume": 458434.0}, {"date": "2018-10-10", "close": 25.99, "volume": 838930.0}, {"date": "2018-10-11", "close": 26.55, "volume": 1278971.0}, {"date": "2018-10-12", "close": 27.32, "volume": 640748.0}, {"date": "2018-10-15", "close": 27.1, "volume": 465073.0}, {"date": "2018-10-16", "close": 29.06, "volume": 676164.0}, {"date": "2018-10-17", "close": 29.56, "volume": 448458.0}, {"date": "2018-10-18", "close": 28.35, "volume": 406579.0}, {"date": "2018-10-19", "close": 27.49, "volume": 573922.0}, {"date": "2018-10-22", "close": 26.81, "volume": 564225.0}, {"date": "2018-10-23", "close": 26.83, "volume": 841468.0}, {"date": "2018-10-24", "close": 24.39, "volume": 1143626.0}, {"date": "2018-10-25", "close": 26.23, "volume": 781069.0}, {"date": "2018-10-26", "close": 25.98, "volume": 611003.0}, {"date": "2018-10-29", "close": 25.05, "volume": 468360.0}, {"date": "2018-10-30", "close": 24.7, "volume": 583097.0}, {"date": "2018-10-31", "close": 25.33, "volume": 638214.0}, {"date": "2018-11-01", "close": 27.46, "volume": 785492.0}, {"date": "2018-11-02", "close": 28.0, "volume": 544505.0}, {"date": "2018-11-05", "close": 27.8, "volume": 342479.0}, {"date": "2018-11-06", "close": 27.08, "volume": 704783.0}, {"date": "2018-11-07", "close": 28.62, "volume": 666908.0}, {"date": "2018-11-08", "close": 29.98, "volume": 1310116.0}, {"date": "2018-11-09", "close": 28.95, "volume": 706287.0}, {"date": "2018-11-12", "close": 28.19, "volume": 491321.0}, {"date": "2018-11-13", "close": 28.98, "volume": 393849.0}, {"date": "2018-11-14", "close": 26.9, "volume": 683266.0}, {"date": "2018-11-15", "close": 28.08, "volume": 754186.0}, {"date": "2018-11-16", "close": 28.96, "volume": 651758.0}, {"date": "2018-11-19", "close": 27.15, "volume": 553057.0}, {"date": "2018-11-20", "close": 25.56, "volume": 640265.0}, {"date": "2018-11-21", "close": 27.97, "volume": 1773450.0}, {"date": "2018-11-23", "close": 28.03, "volume": 359254.0}, {"date": "2018-11-26", "close": 28.76, "volume": 620225.0}, {"date": "2018-11-27", "close": 27.42, "volume": 484680.0}, {"date": "2018-11-28", "close": 29.37, "volume": 637409.0}, {"date": "2018-11-29", "close": 30.11, "volume": 741423.0}, {"date": "2018-11-30", "close": 31.16, "volume": 696056.0}, {"date": "2018-12-03", "close": 31.79, "volume": 945852.0}, {"date": "2018-12-04", "close": 30.49, "volume": 1072149.0}, {"date": "2018-12-06", "close": 29.69, "volume": 689490.0}, {"date": "2018-12-07", "close": 28.39, "volume": 747909.0}, {"date": "2018-12-10", "close": 28.99, "volume": 574633.0}, {"date": "2018-12-11", "close": 29.6, "volume": 496895.0}, {"date": "2018-12-12", "close": 30.31, "volume": 508259.0}, {"date": "2018-12-13", "close": 28.94, "volume": 594910.0}, {"date": "2018-12-14", "close": 28.45, "volume": 367237.0}, {"date": "2018-12-17", "close": 27.64, "volume": 727170.0}, {"date": "2018-12-18", "close": 26.31, "volume": 927611.0}, {"date": "2018-12-19", "close": 24.95, "volume": 995917.0}, {"date": "2018-12-20", "close": 22.96, "volume": 1125647.0}, {"date": "2018-12-21", "close": 18.19, "volume": 3594752.0}, {"date": "2018-12-24", "close": 19.53, "volume": 1128623.0}, {"date": "2018-12-26", "close": 20.59, "volume": 1013069.0}, {"date": "2018-12-27", "close": 20.32, "volume": 798121.0}, {"date": "2018-12-28", "close": 20.72, "volume": 678960.0}, {"date": "2018-12-31", "close": 22.75, "volume": 1045485.0}, {"date": "2019-01-02", "close": 23.34, "volume": 958680.0}, {"date": "2019-01-03", "close": 21.96, "volume": 920083.0}, {"date": "2019-01-04", "close": 23.2, "volume": 985099.0}, {"date": "2019-01-07", "close": 24.93, "volume": 881505.0}, {"date": "2019-01-08", "close": 25.45, "volume": 1191851.0}, {"date": "2019-01-09", "close": 26.4, "volume": 877979.0}, {"date": "2019-01-10", "close": 26.41, "volume": 990850.0}, {"date": "2019-01-11", "close": 26.2, "volume": 448089.0}, {"date": "2019-01-14", "close": 24.99, "volume": 714764.0}, {"date": "2019-01-15", "close": 26.4, "volume": 881590.0}, {"date": "2019-01-16", "close": 26.26, "volume": 908990.0}, {"date": "2019-01-17", "close": 26.21, "volume": 409361.0}, {"date": "2019-01-18", "close": 26.14, "volume": 648302.0}, {"date": "2019-01-22", "close": 20.95, "volume": 5636666.0}, {"date": "2019-01-23", "close": 20.1, "volume": 2961336.0}, {"date": "2019-01-24", "close": 21.33, "volume": 1763902.0}, {"date": "2019-01-25", "close": 21.46, "volume": 1100009.0}, {"date": "2019-01-28", "close": 20.66, "volume": 945864.0}, {"date": "2019-01-29", "close": 20.29, "volume": 992974.0}, {"date": "2019-01-30", "close": 21.28, "volume": 960227.0}, {"date": "2019-01-31", "close": 21.73, "volume": 839904.0}, {"date": "2019-02-01", "close": 21.6, "volume": 523343.0}, {"date": "2019-02-04", "close": 21.91, "volume": 599775.0}, {"date": "2019-02-05", "close": 21.14, "volume": 697044.0}, {"date": "2019-02-06", "close": 21.1, "volume": 636257.0}, {"date": "2019-02-07", "close": 19.43, "volume": 1746482.0}, {"date": "2019-02-08", "close": 19.75, "volume": 1364726.0}, {"date": "2019-02-11", "close": 19.97, "volume": 531103.0}, {"date": "2019-02-12", "close": 20.29, "volume": 786871.0}, {"date": "2019-02-13", "close": 19.95, "volume": 506934.0}, {"date": "2019-02-14", "close": 19.86, "volume": 619816.0}, {"date": "2019-02-15", "close": 20.08, "volume": 665805.0}, {"date": "2019-02-19", "close": 20.22, "volume": 674940.0}, {"date": "2019-02-20", "close": 20.55, "volume": 645673.0}, {"date": "2019-02-21", "close": 19.73, "volume": 792464.0}, {"date": "2019-02-22", "close": 19.87, "volume": 657223.0}, {"date": "2019-02-25", "close": 20.93, "volume": 1914945.0}, {"date": "2019-02-26", "close": 20.72, "volume": 784082.0}, {"date": "2019-02-27", "close": 20.95, "volume": 827389.0}, {"date": "2019-02-28", "close": 20.63, "volume": 1180535.0}, {"date": "2019-03-01", "close": 23.64, "volume": 2523709.0}, {"date": "2019-03-04", "close": 23.82, "volume": 1488805.0}, {"date": "2019-03-05", "close": 23.64, "volume": 1266483.0}, {"date": "2019-03-06", "close": 22.63, "volume": 1174130.0}, {"date": "2019-03-07", "close": 22.86, "volume": 662647.0}, {"date": "2019-03-08", "close": 22.6, "volume": 900524.0}, {"date": "2019-03-11", "close": 23.84, "volume": 822081.0}, {"date": "2019-03-12", "close": 24.27, "volume": 730457.0}, {"date": "2019-03-13", "close": 24.22, "volume": 703955.0}, {"date": "2019-03-14", "close": 23.94, "volume": 510847.0}, {"date": "2019-03-15", "close": 24.29, "volume": 1974268.0}, {"date": "2019-03-18", "close": 23.97, "volume": 779097.0}, {"date": "2019-03-19", "close": 24.11, "volume": 799892.0}, {"date": "2019-03-20", "close": 24.12, "volume": 1120765.0}, {"date": "2019-03-21", "close": 24.74, "volume": 964833.0}, {"date": "2019-03-22", "close": 22.61, "volume": 1125773.0}, {"date": "2019-03-25", "close": 22.8, "volume": 619978.0}, {"date": "2019-03-26", "close": 23.19, "volume": 523883.0}, {"date": "2019-03-27", "close": 22.95, "volume": 507863.0}, {"date": "2019-03-28", "close": 23.63, "volume": 365291.0}, {"date": "2019-03-29", "close": 24.45, "volume": 630925.0}, {"date": "2019-04-01", "close": 24.71, "volume": 639873.0}, {"date": "2019-04-02", "close": 26.02, "volume": 987049.0}, {"date": "2019-04-03", "close": 26.75, "volume": 815555.0}, {"date": "2019-04-04", "close": 26.67, "volume": 772360.0}, {"date": "2019-04-05", "close": 27.48, "volume": 775159.0}, {"date": "2019-04-08", "close": 27.25, "volume": 743354.0}, {"date": "2019-04-09", "close": 26.67, "volume": 578589.0}, {"date": "2019-04-10", "close": 27.67, "volume": 547002.0}, {"date": "2019-04-11", "close": 25.49, "volume": 1195940.0}, {"date": "2019-04-12", "close": 26.09, "volume": 791208.0}, {"date": "2019-04-15", "close": 26.54, "volume": 525277.0}, {"date": "2019-04-16", "close": 27.22, "volume": 726749.0}, {"date": "2019-04-17", "close": 25.72, "volume": 1095973.0}, {"date": "2019-04-18", "close": 25.8, "volume": 866059.0}, {"date": "2019-04-22", "close": 26.32, "volume": 595668.0}, {"date": "2019-04-23", "close": 27.44, "volume": 626055.0}, {"date": "2019-04-24", "close": 27.01, "volume": 527834.0}, {"date": "2019-04-25", "close": 27.16, "volume": 455882.0}, {"date": "2019-04-26", "close": 27.76, "volume": 464214.0}, {"date": "2019-04-29", "close": 26.27, "volume": 1015010.0}, {"date": "2019-04-30", "close": 24.75, "volume": 1035923.0}, {"date": "2019-05-01", "close": 23.22, "volume": 1343521.0}, {"date": "2019-05-02", "close": 24.0, "volume": 1112052.0}, {"date": "2019-05-03", "close": 25.08, "volume": 802900.0}, {"date": "2019-05-06", "close": 25.86, "volume": 641479.0}, {"date": "2019-05-07", "close": 24.68, "volume": 794302.0}, {"date": "2019-05-08", "close": 25.13, "volume": 822801.0}, {"date": "2019-05-09", "close": 24.56, "volume": 522078.0}, {"date": "2019-05-10", "close": 24.45, "volume": 588124.0}, {"date": "2019-05-13", "close": 22.27, "volume": 1034094.0}, {"date": "2019-05-14", "close": 22.49, "volume": 1037104.0}, {"date": "2019-05-15", "close": 22.64, "volume": 984201.0}, {"date": "2019-05-16", "close": 23.19, "volume": 631492.0}, {"date": "2019-05-17", "close": 22.5, "volume": 582702.0}, {"date": "2019-05-20", "close": 21.45, "volume": 776733.0}, {"date": "2019-05-21", "close": 22.99, "volume": 767562.0}, {"date": "2019-05-22", "close": 22.0, "volume": 616551.0}, {"date": "2019-05-23", "close": 21.18, "volume": 852700.0}, {"date": "2019-05-24", "close": 21.72, "volume": 455332.0}, {"date": "2019-05-28", "close": 21.43, "volume": 648108.0}, {"date": "2019-05-29", "close": 21.15, "volume": 548787.0}, {"date": "2019-05-30", "close": 21.23, "volume": 485146.0}, {"date": "2019-05-31", "close": 20.55, "volume": 543016.0}, {"date": "2019-06-03", "close": 20.76, "volume": 597274.0}, {"date": "2019-06-04", "close": 20.83, "volume": 1110069.0}, {"date": "2019-06-05", "close": 20.48, "volume": 838501.0}, {"date": "2019-06-06", "close": 20.58, "volume": 769360.0}, {"date": "2019-06-07", "close": 22.41, "volume": 1066883.0}, {"date": "2019-06-10", "close": 22.05, "volume": 669310.0}, {"date": "2019-06-11", "close": 21.55, "volume": 643205.0}, {"date": "2019-06-12", "close": 21.74, "volume": 484383.0}, {"date": "2019-06-13", "close": 22.51, "volume": 565908.0}, {"date": "2019-06-14", "close": 21.73, "volume": 531952.0}, {"date": "2019-06-17", "close": 22.61, "volume": 788511.0}, {"date": "2019-06-18", "close": 22.99, "volume": 776138.0}, {"date": "2019-06-19", "close": 22.7, "volume": 432793.0}, {"date": "2019-06-20", "close": 22.41, "volume": 646015.0}, {"date": "2019-06-21", "close": 22.83, "volume": 985177.0}, {"date": "2019-06-24", "close": 21.79, "volume": 719156.0}, {"date": "2019-06-25", "close": 22.83, "volume": 810011.0}, {"date": "2019-06-26", "close": 22.31, "volume": 602002.0}, {"date": "2019-06-27", "close": 23.41, "volume": 590540.0}, {"date": "2019-06-28", "close": 24.74, "volume": 3207059.0}, {"date": "2019-07-01", "close": 24.24, "volume": 730884.0}, {"date": "2019-07-02", "close": 23.93, "volume": 377248.0}, {"date": "2019-07-03", "close": 24.58, "volume": 285761.0}, {"date": "2019-07-05", "close": 24.06, "volume": 451101.0}, {"date": "2019-07-08", "close": 23.97, "volume": 392023.0}, {"date": "2019-07-09", "close": 24.48, "volume": 481891.0}, {"date": "2019-07-10", "close": 24.94, "volume": 475607.0}, {"date": "2019-07-11", "close": 24.78, "volume": 424380.0}, {"date": "2019-07-12", "close": 24.85, "volume": 453875.0}, {"date": "2019-07-15", "close": 25.3, "volume": 496036.0}, {"date": "2019-07-16", "close": 24.33, "volume": 541658.0}, {"date": "2019-07-17", "close": 24.06, "volume": 641745.0}, {"date": "2019-07-18", "close": 24.67, "volume": 638521.0}, {"date": "2019-07-19", "close": 23.85, "volume": 617822.0}, {"date": "2019-07-22", "close": 24.79, "volume": 572943.0}, {"date": "2019-07-23", "close": 25.39, "volume": 611978.0}, {"date": "2019-07-24", "close": 26.0, "volume": 589518.0}, {"date": "2019-07-25", "close": 24.92, "volume": 509328.0}, {"date": "2019-07-26", "close": 26.18, "volume": 619367.0}, {"date": "2019-07-29", "close": 26.27, "volume": 426659.0}, {"date": "2019-07-30", "close": 26.81, "volume": 526065.0}, {"date": "2019-07-31", "close": 25.25, "volume": 764343.0}, {"date": "2019-08-01", "close": 25.78, "volume": 647273.0}, {"date": "2019-08-02", "close": 24.97, "volume": 668597.0}, {"date": "2019-08-05", "close": 23.93, "volume": 1030140.0}, {"date": "2019-08-06", "close": 24.63, "volume": 812867.0}, {"date": "2019-08-07", "close": 24.5, "volume": 835691.0}, {"date": "2019-08-08", "close": 24.78, "volume": 542642.0}, {"date": "2019-08-09", "close": 24.84, "volume": 742038.0}, {"date": "2019-08-12", "close": 24.04, "volume": 647361.0}, {"date": "2019-08-13", "close": 24.59, "volume": 1241621.0}, {"date": "2019-08-14", "close": 25.09, "volume": 852222.0}, {"date": "2019-08-15", "close": 25.36, "volume": 608223.0}, {"date": "2019-08-16", "close": 25.64, "volume": 690856.0}, {"date": "2019-08-19", "close": 25.78, "volume": 549893.0}, {"date": "2019-08-20", "close": 25.59, "volume": 432578.0}, {"date": "2019-08-21", "close": 25.87, "volume": 384641.0}, {"date": "2019-08-22", "close": 25.29, "volume": 568762.0}, {"date": "2019-08-23", "close": 24.06, "volume": 585640.0}, {"date": "2019-08-26", "close": 24.34, "volume": 684196.0}, {"date": "2019-08-27", "close": 23.72, "volume": 509143.0}, {"date": "2019-08-28", "close": 24.3, "volume": 461056.0}, {"date": "2019-08-29", "close": 25.08, "volume": 715644.0}, {"date": "2019-08-30", "close": 24.83, "volume": 349635.0}, {"date": "2019-09-03", "close": 23.85, "volume": 548960.0}, {"date": "2019-09-04", "close": 23.16, "volume": 789617.0}, {"date": "2019-09-05", "close": 24.19, "volume": 685848.0}, {"date": "2019-09-06", "close": 24.46, "volume": 620641.0}, {"date": "2019-09-09", "close": 24.28, "volume": 425446.0}, {"date": "2019-09-10", "close": 25.53, "volume": 588730.0}, {"date": "2019-09-11", "close": 26.57, "volume": 850990.0}, {"date": "2019-09-12", "close": 26.09, "volume": 685486.0}, {"date": "2019-09-13", "close": 25.5, "volume": 624725.0}, {"date": "2019-09-16", "close": 25.75, "volume": 494606.0}, {"date": "2019-09-17", "close": 25.76, "volume": 348428.0}, {"date": "2019-09-18", "close": 25.29, "volume": 458069.0}, {"date": "2019-09-19", "close": 25.18, "volume": 407345.0}, {"date": "2019-09-20", "close": 24.99, "volume": 1862934.0}, {"date": "2019-09-23", "close": 24.35, "volume": 327739.0}, {"date": "2019-09-24", "close": 23.97, "volume": 538090.0}, {"date": "2019-09-25", "close": 23.735, "volume": 458209.0}, {"date": "2019-09-26", "close": 22.71, "volume": 566045.0}, {"date": "2019-09-27", "close": 22.485, "volume": 459153.0}, {"date": "2019-09-30", "close": 22.74, "volume": 314957.0}, {"date": "2019-10-01", "close": 22.04, "volume": 524821.0}, {"date": "2019-10-02", "close": 21.76, "volume": 605060.0}, {"date": "2019-10-03", "close": 21.64, "volume": 525864.0}, {"date": "2019-10-04", "close": 21.78, "volume": 541138.0}, {"date": "2019-10-07", "close": 21.34, "volume": 677761.0}, {"date": "2019-10-08", "close": 20.07, "volume": 917670.0}, {"date": "2019-10-09", "close": 19.9, "volume": 800110.0}, {"date": "2019-10-10", "close": 19.49, "volume": 592903.0}, {"date": "2019-10-11", "close": 20.19, "volume": 589266.0}, {"date": "2019-10-14", "close": 19.83, "volume": 444520.0}, {"date": "2019-10-15", "close": 20.28, "volume": 360172.0}, {"date": "2019-10-16", "close": 20.4, "volume": 544930.0}, {"date": "2019-10-17", "close": 20.35, "volume": 430803.0}, {"date": "2019-10-18", "close": 19.73, "volume": 387826.0}, {"date": "2019-10-21", "close": 20.46, "volume": 430699.0}, {"date": "2019-10-22", "close": 20.3, "volume": 353585.0}, {"date": "2019-10-23", "close": 20.835, "volume": 344845.0}, {"date": "2019-10-24", "close": 20.68, "volume": 296730.0}, {"date": "2019-10-25", "close": 20.96, "volume": 299047.0}, {"date": "2019-10-28", "close": 21.61, "volume": 442439.0}, {"date": "2019-10-29", "close": 21.54, "volume": 457578.0}, {"date": "2019-10-30", "close": 21.4, "volume": 382107.0}, {"date": "2019-10-31", "close": 20.84, "volume": 646546.0}, {"date": "2019-11-01", "close": 21.53, "volume": 817164.0}, {"date": "2019-11-04", "close": 21.03, "volume": 609945.0}, {"date": "2019-11-05", "close": 21.23, "volume": 462862.0}, {"date": "2019-11-06", "close": 20.43, "volume": 488719.0}, {"date": "2019-11-07", "close": 20.91, "volume": 617874.0}, {"date": "2019-11-08", "close": 20.49, "volume": 647855.0}, {"date": "2019-11-11", "close": 20.39, "volume": 513064.0}, {"date": "2019-11-12", "close": 22.32, "volume": 1028218.0}, {"date": "2019-11-13", "close": 22.99, "volume": 921905.0}, {"date": "2019-11-14", "close": 22.66, "volume": 540290.0}, {"date": "2019-11-15", "close": 22.86, "volume": 503737.0}, {"date": "2019-11-18", "close": 23.15, "volume": 533587.0}, {"date": "2019-11-19", "close": 24.96, "volume": 2718792.0}, {"date": "2019-11-20", "close": 24.19, "volume": 917807.0}, {"date": "2019-11-21", "close": 24.41, "volume": 598796.0}, {"date": "2019-11-22", "close": 24.36, "volume": 827197.0}, {"date": "2019-11-25", "close": 27.18, "volume": 3100619.0}, {"date": "2019-11-26", "close": 28.38, "volume": 2595163.0}, {"date": "2019-11-27", "close": 29.23, "volume": 1857115.0}, {"date": "2019-11-29", "close": 30.28, "volume": 1703196.0}, {"date": "2019-12-02", "close": 29.9, "volume": 1846054.0}, {"date": "2019-12-03", "close": 30.29, "volume": 1252113.0}, {"date": "2019-12-04", "close": 30.77, "volume": 1411865.0}, {"date": "2019-12-05", "close": 30.39, "volume": 1382998.0}, {"date": "2019-12-06", "close": 30.92, "volume": 1144492.0}, {"date": "2019-12-09", "close": 30.32, "volume": 888097.0}, {"date": "2019-12-10", "close": 30.69, "volume": 1042020.0}, {"date": "2019-12-11", "close": 29.58, "volume": 849451.0}, {"date": "2019-12-12", "close": 30.13, "volume": 747361.0}, {"date": "2019-12-13", "close": 29.9, "volume": 702872.0}, {"date": "2019-12-16", "close": 31.13, "volume": 1466339.0}, {"date": "2019-12-17", "close": 31.335, "volume": 557444.0}, {"date": "2019-12-18", "close": 32.07, "volume": 1174180.0}, {"date": "2019-12-19", "close": 32.17, "volume": 659442.0}, {"date": "2019-12-20", "close": 31.89, "volume": 1224235.0}, {"date": "2019-12-23", "close": 32.24, "volume": 810258.0}, {"date": "2019-12-24", "close": 32.63, "volume": 215855.0}, {"date": "2019-12-26", "close": 32.05, "volume": 341025.0}, {"date": "2019-12-27", "close": 30.46, "volume": 1003410.0}, {"date": "2019-12-30", "close": 29.5, "volume": 783349.0}, {"date": "2019-12-31", "close": 29.61, "volume": 795616.0}, {"date": "2020-01-02", "close": 29.44, "volume": 604294.0}, {"date": "2020-01-03", "close": 29.0, "volume": 551074.0}, {"date": "2020-01-06", "close": 29.73, "volume": 594118.0}, {"date": "2020-01-07", "close": 29.96, "volume": 787329.0}, {"date": "2020-01-08", "close": 30.99, "volume": 703728.0}, {"date": "2020-01-09", "close": 30.65, "volume": 565423.0}, {"date": "2020-01-10", "close": 30.68, "volume": 632221.0}, {"date": "2020-01-13", "close": 31.16, "volume": 885001.0}, {"date": "2020-01-14", "close": 32.51, "volume": 916099.0}, {"date": "2020-01-15", "close": 32.78, "volume": 1282183.0}, {"date": "2020-01-16", "close": 32.02, "volume": 951793.0}, {"date": "2020-01-17", "close": 30.64, "volume": 1008068.0}, {"date": "2020-01-21", "close": 29.93, "volume": 626487.0}, {"date": "2020-01-22", "close": 30.04, "volume": 421728.0}, {"date": "2020-01-23", "close": 28.97, "volume": 618778.0}, {"date": "2020-01-24", "close": 28.35, "volume": 706291.0}, {"date": "2020-01-27", "close": 27.97, "volume": 584019.0}, {"date": "2020-01-28", "close": 28.24, "volume": 483440.0}, {"date": "2020-01-29", "close": 27.8, "volume": 379138.0}, {"date": "2020-01-30", "close": 26.84, "volume": 610024.0}, {"date": "2020-01-31", "close": 26.43, "volume": 784068.0}, {"date": "2020-02-03", "close": 27.14, "volume": 870675.0}, {"date": "2020-02-04", "close": 28.37, "volume": 739483.0}, {"date": "2020-02-05", "close": 28.64, "volume": 653600.0}, {"date": "2020-02-06", "close": 28.05, "volume": 868418.0}, {"date": "2020-02-07", "close": 26.35, "volume": 830124.0}, {"date": "2020-02-10", "close": 27.91, "volume": 940497.0}, {"date": "2020-02-11", "close": 26.99, "volume": 706144.0}, {"date": "2020-02-12", "close": 26.86, "volume": 671825.0}, {"date": "2020-02-13", "close": 26.84, "volume": 777779.0}, {"date": "2020-02-14", "close": 26.82, "volume": 493578.0}, {"date": "2020-02-18", "close": 26.91, "volume": 510113.0}, {"date": "2020-02-19", "close": 26.54, "volume": 603980.0}, {"date": "2020-02-20", "close": 26.3, "volume": 671962.0}, {"date": "2020-02-21", "close": 24.73, "volume": 1005502.0}, {"date": "2020-02-24", "close": 23.69, "volume": 832390.0}, {"date": "2020-02-25", "close": 22.48, "volume": 929765.0}, {"date": "2020-02-26", "close": 22.41, "volume": 1075917.0}, {"date": "2020-02-27", "close": 20.98, "volume": 1880925.0}, {"date": "2020-02-28", "close": 22.18, "volume": 1568427.0}, {"date": "2020-03-02", "close": 22.72, "volume": 1062329.0}, {"date": "2020-03-03", "close": 21.96, "volume": 686508.0}, {"date": "2020-03-04", "close": 23.01, "volume": 828172.0}, {"date": "2020-03-05", "close": 25.15, "volume": 2274404.0}, {"date": "2020-03-06", "close": 23.97, "volume": 1248117.0}, {"date": "2020-03-09", "close": 21.28, "volume": 1166924.0}, {"date": "2020-03-10", "close": 21.71, "volume": 1060210.0}, {"date": "2020-03-11", "close": 20.27, "volume": 959025.0}, {"date": "2020-03-12", "close": 17.76, "volume": 1757514.0}, {"date": "2020-03-13", "close": 19.35, "volume": 1615553.0}, {"date": "2020-03-16", "close": 14.88, "volume": 1518511.0}, {"date": "2020-03-17", "close": 16.78, "volume": 1642534.0}, {"date": "2020-03-18", "close": 18.29, "volume": 1918046.0}, {"date": "2020-03-19", "close": 20.0, "volume": 1674048.0}, {"date": "2020-03-20", "close": 19.08, "volume": 1421572.0}, {"date": "2020-03-23", "close": 19.58, "volume": 1348771.0}, {"date": "2020-03-24", "close": 21.7, "volume": 1166134.0}, {"date": "2020-03-25", "close": 20.84, "volume": 1528793.0}, {"date": "2020-03-26", "close": 21.0, "volume": 775397.0}, {"date": "2020-03-27", "close": 19.96, "volume": 919143.0}, {"date": "2020-03-30", "close": 20.25, "volume": 722602.0}, {"date": "2020-03-31", "close": 19.83, "volume": 707326.0}, {"date": "2020-04-01", "close": 18.5, "volume": 993530.0}, {"date": "2020-04-02", "close": 19.98, "volume": 701321.0}, {"date": "2020-04-03", "close": 19.56, "volume": 537698.0}, {"date": "2020-04-06", "close": 21.35, "volume": 836608.0}, {"date": "2020-04-07", "close": 21.12, "volume": 1422692.0}, {"date": "2020-04-08", "close": 20.61, "volume": 893795.0}, {"date": "2020-04-09", "close": 22.13, "volume": 783258.0}, {"date": "2020-04-13", "close": 22.35, "volume": 484040.0}, {"date": "2020-04-14", "close": 23.31, "volume": 630673.0}, {"date": "2020-04-15", "close": 22.53, "volume": 606534.0}, {"date": "2020-04-16", "close": 23.25, "volume": 484446.0}, {"date": "2020-04-17", "close": 24.0, "volume": 590724.0}, {"date": "2020-04-20", "close": 24.82, "volume": 1136707.0}, {"date": "2020-04-21", "close": 23.64, "volume": 667171.0}, {"date": "2020-04-22", "close": 24.32, "volume": 474648.0}, {"date": "2020-04-23", "close": 24.05, "volume": 553271.0}, {"date": "2020-04-24", "close": 25.01, "volume": 524951.0}, {"date": "2020-04-27", "close": 25.4, "volume": 835295.0}, {"date": "2020-04-28", "close": 24.57, "volume": 587318.0}, {"date": "2020-04-29", "close": 24.3, "volume": 745916.0}, {"date": "2020-04-30", "close": 23.12, "volume": 847538.0}, {"date": "2020-05-01", "close": 22.2, "volume": 898401.0}, {"date": "2020-05-04", "close": 24.94, "volume": 819612.0}, {"date": "2020-05-05", "close": 25.6, "volume": 813268.0}, {"date": "2020-05-06", "close": 25.01, "volume": 701628.0}, {"date": "2020-05-07", "close": 24.1, "volume": 1089196.0}, {"date": "2020-05-08", "close": 24.71, "volume": 723404.0}, {"date": "2020-05-11", "close": 27.43, "volume": 1919270.0}, {"date": "2020-05-12", "close": 25.475, "volume": 1121398.0}, {"date": "2020-05-13", "close": 24.51, "volume": 938749.0}, {"date": "2020-05-14", "close": 24.33, "volume": 787787.0}, {"date": "2020-05-15", "close": 26.28, "volume": 780912.0}, {"date": "2020-05-18", "close": 27.06, "volume": 1378225.0}, {"date": "2020-05-19", "close": 27.07, "volume": 792779.0}, {"date": "2020-05-20", "close": 28.56, "volume": 910211.0}, {"date": "2020-05-21", "close": 29.28, "volume": 810188.0}, {"date": "2020-05-22", "close": 30.1, "volume": 693040.0}, {"date": "2020-05-26", "close": 27.41, "volume": 1620426.0}, {"date": "2020-05-27", "close": 27.86, "volume": 1056550.0}, {"date": "2020-05-28", "close": 27.29, "volume": 623380.0}, {"date": "2020-05-29", "close": 27.07, "volume": 1041386.0}, {"date": "2020-06-01", "close": 27.42, "volume": 858292.0}, {"date": "2020-06-02", "close": 28.22, "volume": 881085.0}, {"date": "2020-06-03", "close": 27.46, "volume": 678801.0}, {"date": "2020-06-04", "close": 27.04, "volume": 644297.0}, {"date": "2020-06-05", "close": 26.66, "volume": 733298.0}, {"date": "2020-06-08", "close": 27.12, "volume": 744171.0}, {"date": "2020-06-09", "close": 26.81, "volume": 770692.0}, {"date": "2020-06-10", "close": 27.49, "volume": 683470.0}, {"date": "2020-06-11", "close": 25.01, "volume": 926120.0}, {"date": "2020-06-12", "close": 26.99, "volume": 769741.0}, {"date": "2020-06-15", "close": 28.94, "volume": 928159.0}, {"date": "2020-06-16", "close": 30.88, "volume": 1330948.0}, {"date": "2020-06-17", "close": 29.89, "volume": 1339709.0}, {"date": "2020-06-18", "close": 32.45, "volume": 1855932.0}, {"date": "2020-06-19", "close": 32.16, "volume": 2621150.0}, {"date": "2020-06-22", "close": 33.19, "volume": 1285543.0}, {"date": "2020-06-23", "close": 34.34, "volume": 2214380.0}, {"date": "2020-06-24", "close": 30.73, "volume": 4501149.0}, {"date": "2020-06-25", "close": 31.41, "volume": 2574039.0}, {"date": "2020-06-26", "close": 28.92, "volume": 2285420.0}, {"date": "2020-06-29", "close": 29.34, "volume": 1021759.0}, {"date": "2020-06-30", "close": 29.58, "volume": 910574.0}, {"date": "2020-07-01", "close": 30.85, "volume": 1839575.0}, {"date": "2020-07-02", "close": 30.53, "volume": 955874.0}, {"date": "2020-07-06", "close": 30.68, "volume": 817887.0}, {"date": "2020-07-07", "close": 32.17, "volume": 1053092.0}, {"date": "2020-07-08", "close": 34.63, "volume": 1183078.0}, {"date": "2020-07-09", "close": 34.49, "volume": 859169.0}, {"date": "2020-07-10", "close": 32.875, "volume": 771556.0}, {"date": "2020-07-13", "close": 31.48, "volume": 1093184.0}, {"date": "2020-07-14", "close": 31.62, "volume": 1039129.0}, {"date": "2020-07-15", "close": 32.62, "volume": 856965.0}, {"date": "2020-07-16", "close": 32.21, "volume": 702408.0}, {"date": "2020-07-17", "close": 32.23, "volume": 639395.0}, {"date": "2020-07-20", "close": 32.56, "volume": 778020.0}, {"date": "2020-07-21", "close": 30.32, "volume": 1138790.0}, {"date": "2020-07-22", "close": 30.2, "volume": 638696.0}, {"date": "2020-07-23", "close": 30.33, "volume": 810469.0}, {"date": "2020-07-24", "close": 29.88, "volume": 780972.0}, {"date": "2020-07-27", "close": 31.7, "volume": 757091.0}, {"date": "2020-07-28", "close": 30.2, "volume": 697539.0}, {"date": "2020-07-29", "close": 30.04, "volume": 500101.0}, {"date": "2020-07-30", "close": 30.63, "volume": 460528.0}, {"date": "2020-07-31", "close": 29.36, "volume": 847819.0}, {"date": "2020-08-03", "close": 31.57, "volume": 1115946.0}, {"date": "2020-08-04", "close": 31.88, "volume": 706059.0}, {"date": "2020-08-05", "close": 32.49, "volume": 855912.0}, {"date": "2020-08-06", "close": 36.84, "volume": 3890677.0}, {"date": "2020-08-07", "close": 34.71, "volume": 2141412.0}, {"date": "2020-08-10", "close": 35.51, "volume": 1043994.0}, {"date": "2020-08-11", "close": 34.19, "volume": 792040.0}, {"date": "2020-08-12", "close": 34.75, "volume": 557019.0}, {"date": "2020-08-13", "close": 35.32, "volume": 447710.0}, {"date": "2020-08-14", "close": 34.92, "volume": 441326.0}, {"date": "2020-08-17", "close": 36.65, "volume": 668111.0}, {"date": "2020-08-18", "close": 37.16, "volume": 638397.0}, {"date": "2020-08-19", "close": 36.97, "volume": 738411.0}, {"date": "2020-08-20", "close": 36.76, "volume": 556945.0}, {"date": "2020-08-21", "close": 36.08, "volume": 512236.0}, {"date": "2020-08-24", "close": 34.23, "volume": 1028392.0}, {"date": "2020-08-25", "close": 35.02, "volume": 553790.0}, {"date": "2020-08-26", "close": 34.63, "volume": 541960.0}, {"date": "2020-08-27", "close": 34.42, "volume": 376753.0}, {"date": "2020-08-28", "close": 34.96, "volume": 366588.0}, {"date": "2020-08-31", "close": 35.23, "volume": 1040727.0}, {"date": "2020-09-01", "close": 35.03, "volume": 859086.0}, {"date": "2020-09-02", "close": 36.16, "volume": 695218.0}, {"date": "2020-09-03", "close": 31.94, "volume": 1401139.0}, {"date": "2020-09-04", "close": 30.47, "volume": 1571934.0}, {"date": "2020-09-08", "close": 29.25, "volume": 764845.0}, {"date": "2020-09-09", "close": 30.95, "volume": 781116.0}, {"date": "2020-09-10", "close": 30.4, "volume": 909554.0}, {"date": "2020-09-11", "close": 29.99, "volume": 675291.0}, {"date": "2020-09-14", "close": 31.33, "volume": 706094.0}, {"date": "2020-09-15", "close": 31.9, "volume": 637418.0}, {"date": "2020-09-16", "close": 33.22, "volume": 811052.0}, {"date": "2020-09-17", "close": 32.7, "volume": 531899.0}, {"date": "2020-09-18", "close": 33.9, "volume": 1702888.0}, {"date": "2020-09-21", "close": 32.34, "volume": 903077.0}, {"date": "2020-09-22", "close": 32.76, "volume": 614464.0}, {"date": "2020-09-23", "close": 31.45, "volume": 601184.0}, {"date": "2020-09-24", "close": 29.08, "volume": 1271229.0}, {"date": "2020-09-25", "close": 29.41, "volume": 880188.0}, {"date": "2020-09-28", "close": 29.14, "volume": 855831.0}, {"date": "2020-09-29", "close": 29.04, "volume": 669560.0}, {"date": "2020-09-30", "close": 28.06, "volume": 1111013.0}, {"date": "2020-10-01", "close": 28.17, "volume": 862989.0}, {"date": "2020-10-02", "close": 27.07, "volume": 732442.0}, {"date": "2020-10-05", "close": 29.14, "volume": 732617.0}, {"date": "2020-10-06", "close": 28.76, "volume": 633877.0}, {"date": "2020-10-07", "close": 31.04, "volume": 1711559.0}, {"date": "2020-10-08", "close": 30.71, "volume": 993684.0}, {"date": "2020-10-09", "close": 33.09, "volume": 1107160.0}, {"date": "2020-10-12", "close": 32.22, "volume": 953223.0}, {"date": "2020-10-13", "close": 32.77, "volume": 1180559.0}, {"date": "2020-10-14", "close": 32.16, "volume": 1600731.0}, {"date": "2020-10-15", "close": 32.25, "volume": 781772.0}, {"date": "2020-10-16", "close": 33.66, "volume": 1046456.0}, {"date": "2020-10-19", "close": 33.46, "volume": 706559.0}, {"date": "2020-10-20", "close": 33.18, "volume": 544865.0}, {"date": "2020-10-21", "close": 30.27, "volume": 1220242.0}, {"date": "2020-10-22", "close": 32.255, "volume": 775407.0}, {"date": "2020-10-23", "close": 32.76, "volume": 509804.0}, {"date": "2020-10-26", "close": 32.13, "volume": 755602.0}, {"date": "2020-10-27", "close": 32.505, "volume": 528114.0}, {"date": "2020-10-28", "close": 31.605, "volume": 481438.0}, {"date": "2020-10-29", "close": 32.795, "volume": 712088.0}, {"date": "2020-10-30", "close": 30.94, "volume": 616814.0}, {"date": "2020-11-02", "close": 31.3, "volume": 592040.0}, {"date": "2020-11-03", "close": 28.31, "volume": 1782287.0}, {"date": "2020-11-04", "close": 30.45, "volume": 1115870.0}, {"date": "2020-11-05", "close": 31.55, "volume": 1173869.0}, {"date": "2020-11-06", "close": 30.49, "volume": 699833.0}, {"date": "2020-11-09", "close": 30.41, "volume": 1170193.0}, {"date": "2020-11-10", "close": 29.88, "volume": 824587.0}, {"date": "2020-11-11", "close": 29.1, "volume": 777226.0}, {"date": "2020-11-12", "close": 27.8, "volume": 1183133.0}, {"date": "2020-11-13", "close": 29.23, "volume": 726060.0}, {"date": "2020-11-16", "close": 29.06, "volume": 696682.0}, {"date": "2020-11-17", "close": 28.75, "volume": 1013403.0}, {"date": "2020-11-18", "close": 27.69, "volume": 914394.0}, {"date": "2020-11-19", "close": 28.03, "volume": 608123.0}, {"date": "2020-11-20", "close": 28.42, "volume": 620370.0}, {"date": "2020-11-23", "close": 29.33, "volume": 911420.0}, {"date": "2020-11-24", "close": 29.02, "volume": 716574.0}, {"date": "2020-11-25", "close": 29.45, "volume": 503712.0}, {"date": "2020-11-27", "close": 31.34, "volume": 700933.0}, {"date": "2020-11-30", "close": 30.59, "volume": 1139456.0}, {"date": "2020-12-01", "close": 31.9, "volume": 1830706.0}, {"date": "2020-12-02", "close": 31.56, "volume": 1167685.0}, {"date": "2020-12-03", "close": 33.23, "volume": 1380837.0}, {"date": "2020-12-04", "close": 34.49, "volume": 1731762.0}, {"date": "2020-12-07", "close": 39.05, "volume": 3500307.0}, {"date": "2020-12-08", "close": 43.18, "volume": 3101583.0}, {"date": "2020-12-09", "close": 50.58, "volume": 6644586.0}, {"date": "2020-12-10", "close": 66.84, "volume": 9689976.0}, {"date": "2020-12-11", "close": 61.92, "volume": 5581091.0}, {"date": "2020-12-14", "close": 61.49, "volume": 4182045.0}, {"date": "2020-12-15", "close": 64.93, "volume": 2143349.0}, {"date": "2020-12-16", "close": 63.99, "volume": 1589548.0}, {"date": "2020-12-17", "close": 62.71, "volume": 1920707.0}, {"date": "2020-12-18", "close": 64.41, "volume": 2930872.0}, {"date": "2020-12-21", "close": 83.66, "volume": 10628920.0}, {"date": "2020-12-22", "close": 81.06, "volume": 5664734.0}, {"date": "2020-12-23", "close": 81.6, "volume": 2954401.0}, {"date": "2020-12-24", "close": 83.53, "volume": 1487199.0}, {"date": "2020-12-28", "close": 84.35, "volume": 3797574.0}, {"date": "2020-12-29", "close": 74.87, "volume": 4400844.0}, {"date": "2020-12-30", "close": 76.5, "volume": 1625803.0}, {"date": "2020-12-31", "close": 70.11, "volume": 2384700.0}, {"date": "2021-01-04", "close": 71.59, "volume": 2138088.0}, {"date": "2021-01-05", "close": 76.84, "volume": 1523563.0}, {"date": "2021-01-06", "close": 80.54, "volume": 2783609.0}, {"date": "2021-01-07", "close": 89.66, "volume": 2743289.0}, {"date": "2021-01-08", "close": 90.58, "volume": 4016486.0}, {"date": "2021-01-11", "close": 76.94, "volume": 5062918.0}, {"date": "2021-01-12", "close": 75.0, "volume": 2623586.0}, {"date": "2021-01-13", "close": 73.3, "volume": 2417640.0}, {"date": "2021-01-14", "close": 75.92, "volume": 2509183.0}, {"date": "2021-01-15", "close": 76.14, "volume": 4305580.0}, {"date": "2021-01-19", "close": 72.11, "volume": 3744945.0}, {"date": "2021-01-20", "close": 71.76, "volume": 2560205.0}, {"date": "2021-01-21", "close": 63.79, "volume": 8313406.0}, {"date": "2021-01-22", "close": 65.76, "volume": 3276441.0}, {"date": "2021-01-25", "close": 65.47, "volume": 2938679.0}, {"date": "2021-01-26", "close": 60.68, "volume": 2581410.0}, {"date": "2021-01-27", "close": 60.5, "volume": 4379868.0}, {"date": "2021-01-28", "close": 61.13, "volume": 2643833.0}, {"date": "2021-01-29", "close": 61.35, "volume": 1776366.0}, {"date": "2021-02-01", "close": 62.89, "volume": 1932218.0}, {"date": "2021-02-02", "close": 65.67, "volume": 2908710.0}, {"date": "2021-02-03", "close": 62.16, "volume": 2375935.0}, {"date": "2021-02-04", "close": 63.18, "volume": 1502981.0}, {"date": "2021-02-05", "close": 64.06, "volume": 1263569.0}, {"date": "2021-02-08", "close": 69.75, "volume": 3301299.0}, {"date": "2021-02-09", "close": 66.73, "volume": 3061919.0}, {"date": "2021-02-10", "close": 59.11, "volume": 4464113.0}, {"date": "2021-02-11", "close": 57.17, "volume": 3236383.0}, {"date": "2021-02-12", "close": 57.94, "volume": 2463285.0}, {"date": "2021-02-16", "close": 56.45, "volume": 2083799.0}, {"date": "2021-02-17", "close": 56.51, "volume": 2803071.0}, {"date": "2021-02-18", "close": 55.36, "volume": 2078923.0}, {"date": "2021-02-19", "close": 56.49, "volume": 1964619.0}, {"date": "2021-02-22", "close": 52.42, "volume": 2054663.0}, {"date": "2021-02-23", "close": 49.14, "volume": 3911708.0}, {"date": "2021-02-24", "close": 49.7, "volume": 2314678.0}, {"date": "2021-02-25", "close": 44.76, "volume": 3585010.0}, {"date": "2021-02-26", "close": 43.86, "volume": 3043288.0}, {"date": "2021-03-01", "close": 46.89, "volume": 2311786.0}, {"date": "2021-03-02", "close": 45.69, "volume": 1498949.0}, {"date": "2021-03-03", "close": 43.13, "volume": 2711372.0}, {"date": "2021-03-04", "close": 40.36, "volume": 4305788.0}, {"date": "2021-03-05", "close": 41.63, "volume": 3833133.0}, {"date": "2021-03-08", "close": 40.54, "volume": 2888514.0}, {"date": "2021-03-09", "close": 45.33, "volume": 2961543.0}, {"date": "2021-03-10", "close": 46.66, "volume": 2580659.0}, {"date": "2021-03-11", "close": 47.32, "volume": 2051458.0}, {"date": "2021-03-12", "close": 46.28, "volume": 1467108.0}, {"date": "2021-03-15", "close": 47.97, "volume": 1250449.0}, {"date": "2021-03-16", "close": 45.67, "volume": 1697739.0}, {"date": "2021-03-17", "close": 46.57, "volume": 1247377.0}, {"date": "2021-03-18", "close": 43.25, "volume": 1366094.0}, {"date": "2021-03-19", "close": 45.0, "volume": 2186846.0}, {"date": "2021-03-22", "close": 48.48, "volume": 1820737.0}, {"date": "2021-03-23", "close": 46.08, "volume": 1810505.0}, {"date": "2021-03-24", "close": 40.99, "volume": 1991429.0}, {"date": "2021-03-25", "close": 42.18, "volume": 2255516.0}, {"date": "2021-03-26", "close": 40.48, "volume": 1816359.0}, {"date": "2021-03-29", "close": 39.71, "volume": 1324857.0}, {"date": "2021-03-30", "close": 40.5, "volume": 1447560.0}, {"date": "2021-03-31", "close": 42.0, "volume": 2040721.0}, {"date": "2021-04-01", "close": 42.83, "volume": 1742587.0}, {"date": "2021-04-05", "close": 42.86, "volume": 933371.0}, {"date": "2021-04-06", "close": 42.64, "volume": 1357907.0}, {"date": "2021-04-07", "close": 40.4, "volume": 1032087.0}, {"date": "2021-04-08", "close": 40.76, "volume": 1030382.0}, {"date": "2021-04-09", "close": 39.46, "volume": 1006355.0}, {"date": "2021-04-12", "close": 39.51, "volume": 1095744.0}, {"date": "2021-04-13", "close": 41.66, "volume": 1465372.0}, {"date": "2021-04-14", "close": 41.53, "volume": 1374659.0}, {"date": "2021-04-15", "close": 40.98, "volume": 903523.0}, {"date": "2021-04-16", "close": 34.67, "volume": 6787338.0}, {"date": "2021-04-19", "close": 34.17, "volume": 1871201.0}, {"date": "2021-04-20", "close": 34.47, "volume": 1332249.0}, {"date": "2021-04-21", "close": 35.86, "volume": 1376661.0}, {"date": "2021-04-22", "close": 36.29, "volume": 1084686.0}, {"date": "2021-04-23", "close": 36.91, "volume": 859447.0}, {"date": "2021-04-26", "close": 39.08, "volume": 1222402.0}, {"date": "2021-04-27", "close": 39.15, "volume": 941251.0}, {"date": "2021-04-28", "close": 38.92, "volume": 649911.0}, {"date": "2021-04-29", "close": 37.37, "volume": 1004916.0}, {"date": "2021-04-30", "close": 37.01, "volume": 734196.0}, {"date": "2021-05-03", "close": 35.59, "volume": 991182.0}, {"date": "2021-05-04", "close": 34.66, "volume": 1364115.0}, {"date": "2021-05-05", "close": 34.72, "volume": 1387139.0}, {"date": "2021-05-06", "close": 34.34, "volume": 1360527.0}, {"date": "2021-05-07", "close": 34.11, "volume": 1300626.0}, {"date": "2021-05-10", "close": 31.29, "volume": 1354815.0}, {"date": "2021-05-11", "close": 32.8, "volume": 1783836.0}, {"date": "2021-05-12", "close": 31.72, "volume": 999157.0}, {"date": "2021-05-13", "close": 31.4, "volume": 1524378.0}, {"date": "2021-05-14", "close": 33.22, "volume": 1428153.0}, {"date": "2021-05-17", "close": 33.11, "volume": 1028610.0}, {"date": "2021-05-18", "close": 33.57, "volume": 1323951.0}, {"date": "2021-05-19", "close": 33.11, "volume": 1030704.0}, {"date": "2021-05-20", "close": 34.18, "volume": 761982.0}, {"date": "2021-05-21", "close": 33.21, "volume": 691511.0}, {"date": "2021-05-24", "close": 33.19, "volume": 757727.0}, {"date": "2021-05-25", "close": 32.94, "volume": 678056.0}, {"date": "2021-05-26", "close": 35.06, "volume": 1051947.0}, {"date": "2021-05-27", "close": 34.59, "volume": 758315.0}, {"date": "2021-05-28", "close": 33.95, "volume": 877384.0}, {"date": "2021-06-01", "close": 34.22, "volume": 831696.0}, {"date": "2021-06-02", "close": 35.04, "volume": 870091.0}, {"date": "2021-06-03", "close": 33.36, "volume": 1253678.0}, {"date": "2021-06-04", "close": 33.67, "volume": 817021.0}, {"date": "2021-06-07", "close": 35.51, "volume": 1192743.0}, {"date": "2021-06-08", "close": 35.99, "volume": 894673.0}, {"date": "2021-06-09", "close": 36.4, "volume": 1702825.0}, {"date": "2021-06-10", "close": 36.9, "volume": 1214369.0}, {"date": "2021-06-11", "close": 37.42, "volume": 1028090.0}, {"date": "2021-06-14", "close": 38.53, "volume": 1146073.0}, {"date": "2021-06-15", "close": 35.1, "volume": 1757089.0}, {"date": "2021-06-16", "close": 35.0, "volume": 1036938.0}, {"date": "2021-06-17", "close": 36.16, "volume": 1031963.0}, {"date": "2021-06-18", "close": 35.88, "volume": 1345048.0}, {"date": "2021-06-21", "close": 36.86, "volume": 849306.0}, {"date": "2021-06-22", "close": 36.41, "volume": 757695.0}, {"date": "2021-06-23", "close": 37.82, "volume": 1179168.0}, {"date": "2021-06-24", "close": 40.87, "volume": 2045201.0}, {"date": "2021-06-25", "close": 41.88, "volume": 1907659.0}, {"date": "2021-06-28", "close": 43.99, "volume": 7542949.0}, {"date": "2021-06-29", "close": 46.1, "volume": 2720015.0}, {"date": "2021-06-30", "close": 56.64, "volume": 15576250.0}, {"date": "2021-07-01", "close": 56.52, "volume": 6545070.0}, {"date": "2021-07-02", "close": 54.9, "volume": 2593069.0}, {"date": "2021-07-06", "close": 48.14, "volume": 3860582.0}, {"date": "2021-07-07", "close": 45.7, "volume": 2024061.0}, {"date": "2021-07-08", "close": 46.22, "volume": 1747343.0}, {"date": "2021-07-09", "close": 48.57, "volume": 1581771.0}, {"date": "2021-07-12", "close": 46.07, "volume": 1346917.0}, {"date": "2021-07-13", "close": 43.8, "volume": 1059253.0}, {"date": "2021-07-14", "close": 43.08, "volume": 1344275.0}, {"date": "2021-07-15", "close": 41.99, "volume": 1351421.0}, {"date": "2021-07-16", "close": 42.39, "volume": 1078473.0}, {"date": "2021-07-19", "close": 43.6, "volume": 1506639.0}, {"date": "2021-07-20", "close": 43.45, "volume": 1497998.0}, {"date": "2021-07-21", "close": 44.09, "volume": 1115128.0}, {"date": "2021-07-22", "close": 43.01, "volume": 798211.0}, {"date": "2021-07-23", "close": 40.84, "volume": 1021329.0}, {"date": "2021-07-26", "close": 39.85, "volume": 1018123.0}, {"date": "2021-07-27", "close": 39.27, "volume": 1085860.0}, {"date": "2021-07-28", "close": 41.78, "volume": 826905.0}, {"date": "2021-07-29", "close": 41.9, "volume": 768131.0}, {"date": "2021-07-30", "close": 41.86, "volume": 638892.0}, {"date": "2021-08-02", "close": 41.54, "volume": 685027.0}, {"date": "2021-08-03", "close": 42.11, "volume": 781091.0}, {"date": "2021-08-04", "close": 46.05, "volume": 2073595.0}, {"date": "2021-08-05", "close": 54.51, "volume": 4882717.0}, {"date": "2021-08-06", "close": 55.59, "volume": 2456239.0}, {"date": "2021-08-09", "close": 58.06, "volume": 3493274.0}, {"date": "2021-08-10", "close": 61.09, "volume": 2405643.0}, {"date": "2021-08-11", "close": 64.39, "volume": 2937155.0}, {"date": "2021-08-12", "close": 65.35, "volume": 3026355.0}, {"date": "2021-08-13", "close": 62.66, "volume": 2272768.0}, {"date": "2021-08-16", "close": 60.0, "volume": 1883583.0}, {"date": "2021-08-17", "close": 61.1, "volume": 1159783.0}, {"date": "2021-08-18", "close": 59.98, "volume": 1281634.0}, {"date": "2021-08-19", "close": 58.1, "volume": 904610.0}, {"date": "2021-08-20", "close": 60.38, "volume": 899458.0}, {"date": "2021-08-23", "close": 65.36, "volume": 2612678.0}, {"date": "2021-08-24", "close": 64.72, "volume": 1315255.0}, {"date": "2021-08-25", "close": 65.59, "volume": 889005.0}, {"date": "2021-08-26", "close": 63.87, "volume": 1205832.0}, {"date": "2021-08-27", "close": 65.53, "volume": 1046621.0}, {"date": "2021-08-30", "close": 61.8, "volume": 2038708.0}, {"date": "2021-08-31", "close": 63.59, "volume": 1292446.0}, {"date": "2021-09-01", "close": 66.66, "volume": 1670862.0}, {"date": "2021-09-02", "close": 72.94, "volume": 2565142.0}, {"date": "2021-09-03", "close": 68.25, "volume": 1651051.0}, {"date": "2021-09-07", "close": 66.73, "volume": 1857688.0}, {"date": "2021-09-08", "close": 64.32, "volume": 1581347.0}, {"date": "2021-09-09", "close": 64.45, "volume": 859789.0}, {"date": "2021-09-10", "close": 66.1, "volume": 1194162.0}, {"date": "2021-09-13", "close": 62.96, "volume": 1602134.0}, {"date": "2021-09-14", "close": 60.79, "volume": 1593144.0}, {"date": "2021-09-15", "close": 60.3, "volume": 1319506.0}, {"date": "2021-09-16", "close": 61.0, "volume": 908247.0}, {"date": "2021-09-17", "close": 63.2, "volume": 2165844.0}, {"date": "2021-09-20", "close": 58.2, "volume": 1483390.0}, {"date": "2021-09-21", "close": 58.68, "volume": 812977.0}, {"date": "2021-09-22", "close": 59.11, "volume": 1021951.0}, {"date": "2021-09-23", "close": 62.07, "volume": 1050017.0}, {"date": "2021-09-24", "close": 58.71, "volume": 1171605.0}, {"date": "2021-09-27", "close": 57.84, "volume": 1671161.0}, {"date": "2021-09-28", "close": 52.45, "volume": 2813404.0}, {"date": "2021-09-29", "close": 42.5, "volume": 9850078.0}, {"date": "2021-09-30", "close": 41.08, "volume": 4729560.0}, {"date": "2021-10-01", "close": 39.91, "volume": 2201489.0}, {"date": "2021-10-04", "close": 37.29, "volume": 2003731.0}, {"date": "2021-10-05", "close": 38.23, "volume": 1435419.0}, {"date": "2021-10-06", "close": 37.54, "volume": 1408546.0}, {"date": "2021-10-07", "close": 39.03, "volume": 1792273.0}, {"date": "2021-10-08", "close": 35.61, "volume": 3653519.0}, {"date": "2021-10-11", "close": 36.64, "volume": 1503176.0}, {"date": "2021-10-12", "close": 37.53, "volume": 1865680.0}, {"date": "2021-10-13", "close": 37.87, "volume": 1071961.0}, {"date": "2021-10-14", "close": 38.95, "volume": 1469184.0}, {"date": "2021-10-15", "close": 38.02, "volume": 955910.0}, {"date": "2021-10-18", "close": 38.28, "volume": 999150.0}, {"date": "2021-10-19", "close": 39.25, "volume": 1066443.0}, {"date": "2021-10-20", "close": 38.41, "volume": 983030.0}, {"date": "2021-10-21", "close": 38.47, "volume": 843420.0}, {"date": "2021-10-22", "close": 37.82, "volume": 866823.0}, {"date": "2021-10-25", "close": 38.21, "volume": 1036552.0}, {"date": "2021-10-26", "close": 37.9, "volume": 820765.0}, {"date": "2021-10-27", "close": 36.8, "volume": 654699.0}, {"date": "2021-10-28", "close": 38.15, "volume": 751904.0}, {"date": "2021-10-29", "close": 36.72, "volume": 858941.0}, {"date": "2021-11-01", "close": 38.61, "volume": 1089363.0}, {"date": "2021-11-02", "close": 38.22, "volume": 766864.0}, {"date": "2021-11-03", "close": 38.69, "volume": 825624.0}, {"date": "2021-11-04", "close": 37.84, "volume": 895773.0}, {"date": "2021-11-05", "close": 37.5, "volume": 1034420.0}, {"date": "2021-11-08", "close": 40.57, "volume": 2667811.0}, {"date": "2021-11-09", "close": 40.56, "volume": 1416360.0}, {"date": "2021-11-10", "close": 37.89, "volume": 1085746.0}, {"date": "2021-11-11", "close": 38.2, "volume": 562534.0}, {"date": "2021-11-12", "close": 37.9, "volume": 616304.0}, {"date": "2021-11-15", "close": 35.99, "volume": 1180866.0}, {"date": "2021-11-16", "close": 37.18, "volume": 816264.0}, {"date": "2021-11-17", "close": 36.8, "volume": 673224.0}, {"date": "2021-11-18", "close": 36.27, "volume": 719563.0}, {"date": "2021-11-19", "close": 35.35, "volume": 977593.0}, {"date": "2021-11-22", "close": 33.86, "volume": 1143693.0}, {"date": "2021-11-23", "close": 34.01, "volume": 1463932.0}, {"date": "2021-11-24", "close": 33.3, "volume": 1137735.0}, {"date": "2021-11-26", "close": 32.37, "volume": 830601.0}, {"date": "2021-11-29", "close": 31.26, "volume": 1193722.0}, {"date": "2021-11-30", "close": 32.66, "volume": 1442994.0}, {"date": "2021-12-01", "close": 30.41, "volume": 1115196.0}, {"date": "2021-12-02", "close": 30.03, "volume": 1558903.0}, {"date": "2021-12-03", "close": 27.72, "volume": 2395966.0}, {"date": "2021-12-06", "close": 28.07, "volume": 2173932.0}, {"date": "2021-12-07", "close": 30.97, "volume": 2025079.0}, {"date": "2021-12-08", "close": 31.9, "volume": 962999.0}, {"date": "2021-12-09", "close": 30.53, "volume": 847705.0}, {"date": "2021-12-10", "close": 29.01, "volume": 984574.0}, {"date": "2021-12-13", "close": 29.26, "volume": 2005559.0}, {"date": "2021-12-14", "close": 28.62, "volume": 1907406.0}, {"date": "2021-12-15", "close": 29.94, "volume": 1872367.0}, {"date": "2021-12-16", "close": 27.83, "volume": 1558006.0}, {"date": "2021-12-17", "close": 29.88, "volume": 4730279.0}, {"date": "2021-12-20", "close": 30.2, "volume": 1401383.0}, {"date": "2021-12-21", "close": 29.82, "volume": 1238211.0}, {"date": "2021-12-22", "close": 29.54, "volume": 970766.0}, {"date": "2021-12-23", "close": 29.94, "volume": 1041176.0}, {"date": "2021-12-27", "close": 28.15, "volume": 1411309.0}, {"date": "2021-12-28", "close": 27.9, "volume": 1251507.0}, {"date": "2021-12-29", "close": 27.08, "volume": 1436212.0}, {"date": "2021-12-30", "close": 27.79, "volume": 1215296.0}, {"date": "2021-12-31", "close": 26.55, "volume": 1144202.0}, {"date": "2022-01-03", "close": 27.63, "volume": 1222957.0}, {"date": "2022-01-04", "close": 26.4, "volume": 1313986.0}, {"date": "2022-01-05", "close": 24.6, "volume": 1946692.0}, {"date": "2022-01-06", "close": 24.41, "volume": 1623365.0}, {"date": "2022-01-07", "close": 25.14, "volume": 1602518.0}, {"date": "2022-01-10", "close": 25.7, "volume": 1799193.0}, {"date": "2022-01-11", "close": 25.77, "volume": 1148367.0}, {"date": "2022-01-12", "close": 23.5, "volume": 2039479.0}, {"date": "2022-01-13", "close": 21.87, "volume": 3454554.0}, {"date": "2022-01-14", "close": 22.1, "volume": 1987672.0}, {"date": "2022-01-18", "close": 19.96, "volume": 2365735.0}, {"date": "2022-01-19", "close": 19.93, "volume": 2106636.0}, {"date": "2022-01-20", "close": 18.79, "volume": 2173798.0}, {"date": "2022-01-21", "close": 18.15, "volume": 2845658.0}, {"date": "2022-01-24", "close": 18.48, "volume": 2652309.0}, {"date": "2022-01-25", "close": 18.23, "volume": 1835825.0}, {"date": "2022-01-26", "close": 17.81, "volume": 3844323.0}, {"date": "2022-01-27", "close": 17.42, "volume": 3040316.0}, {"date": "2022-01-28", "close": 17.43, "volume": 1994050.0}, {"date": "2022-01-31", "close": 19.04, "volume": 1682184.0}, {"date": "2022-02-01", "close": 19.69, "volume": 1923766.0}, {"date": "2022-02-02", "close": 18.22, "volume": 2616850.0}, {"date": "2022-02-03", "close": 17.97, "volume": 2498628.0}, {"date": "2022-02-04", "close": 18.73, "volume": 1452902.0}, {"date": "2022-02-07", "close": 19.32, "volume": 1312366.0}, {"date": "2022-02-08", "close": 17.44, "volume": 3115049.0}, {"date": "2022-02-09", "close": 18.5, "volume": 1834489.0}, {"date": "2022-02-10", "close": 17.29, "volume": 2015703.0}, {"date": "2022-02-11", "close": 16.13, "volume": 1909948.0}, {"date": "2022-02-14", "close": 15.79, "volume": 2040247.0}, {"date": "2022-02-15", "close": 16.65, "volume": 1423485.0}, {"date": "2022-02-16", "close": 16.64, "volume": 1896803.0}, {"date": "2022-02-17", "close": 15.61, "volume": 1334881.0}, {"date": "2022-02-18", "close": 15.2, "volume": 1267405.0}, {"date": "2022-02-22", "close": 15.01, "volume": 1411465.0}, {"date": "2022-02-23", "close": 14.41, "volume": 1361730.0}, {"date": "2022-02-24", "close": 15.86, "volume": 2723367.0}, {"date": "2022-02-25", "close": 16.9, "volume": 1849246.0}, {"date": "2022-02-28", "close": 17.12, "volume": 1812755.0}, {"date": "2022-03-01", "close": 17.49, "volume": 3320074.0}, {"date": "2022-03-02", "close": 17.15, "volume": 2343362.0}, {"date": "2022-03-03", "close": 16.74, "volume": 1847155.0}, {"date": "2022-03-04", "close": 16.06, "volume": 1470596.0}, {"date": "2022-03-07", "close": 16.0, "volume": 1675578.0}, {"date": "2022-03-08", "close": 15.93, "volume": 1964435.0}, {"date": "2022-03-09", "close": 16.63, "volume": 1545130.0}, {"date": "2022-03-10", "close": 16.23, "volume": 1038410.0}, {"date": "2022-03-11", "close": 15.06, "volume": 988199.0}, {"date": "2022-03-14", "close": 14.08, "volume": 2112959.0}, {"date": "2022-03-15", "close": 14.91, "volume": 1274032.0}, {"date": "2022-03-16", "close": 16.16, "volume": 2009922.0}, {"date": "2022-03-17", "close": 17.27, "volume": 1431808.0}, {"date": "2022-03-18", "close": 18.36, "volume": 5988357.0}, {"date": "2022-03-21", "close": 17.41, "volume": 1320904.0}, {"date": "2022-03-22", "close": 18.48, "volume": 1563941.0}, {"date": "2022-03-23", "close": 18.21, "volume": 1293553.0}, {"date": "2022-03-24", "close": 18.95, "volume": 1088979.0}, {"date": "2022-03-25", "close": 18.76, "volume": 1637612.0}, {"date": "2022-03-28", "close": 18.76, "volume": 1238808.0}, {"date": "2022-03-29", "close": 20.44, "volume": 1892275.0}, {"date": "2022-03-30", "close": 19.52, "volume": 1724455.0}, {"date": "2022-03-31", "close": 19.02, "volume": 823377.0}, {"date": "2022-04-01", "close": 20.22, "volume": 1512781.0}, {"date": "2022-04-04", "close": 21.35, "volume": 1333114.0}, {"date": "2022-04-05", "close": 20.33, "volume": 1598885.0}, {"date": "2022-04-06", "close": 19.75, "volume": 1375697.0}, {"date": "2022-04-07", "close": 19.08, "volume": 1090773.0}, {"date": "2022-04-08", "close": 18.35, "volume": 1017476.0}, {"date": "2022-04-11", "close": 17.57, "volume": 1476674.0}, {"date": "2022-04-12", "close": 17.9, "volume": 1171223.0}, {"date": "2022-04-13", "close": 18.77, "volume": 974015.0}, {"date": "2022-04-14", "close": 16.67, "volume": 1499131.0}, {"date": "2022-04-18", "close": 15.71, "volume": 2414919.0}, {"date": "2022-04-19", "close": 15.78, "volume": 1374758.0}, {"date": "2022-04-20", "close": 15.37, "volume": 956845.0}, {"date": "2022-04-21", "close": 14.37, "volume": 1793874.0}, {"date": "2022-04-22", "close": 14.59, "volume": 1693776.0}, {"date": "2022-04-25", "close": 14.99, "volume": 1547062.0}, {"date": "2022-04-26", "close": 13.96, "volume": 2092372.0}, {"date": "2022-04-27", "close": 13.56, "volume": 1793137.0}, {"date": "2022-04-28", "close": 13.93, "volume": 1984725.0}, {"date": "2022-04-29", "close": 13.24, "volume": 1228812.0}, {"date": "2022-05-02", "close": 14.27, "volume": 1698910.0}, {"date": "2022-05-03", "close": 14.18, "volume": 959209.0}, {"date": "2022-05-04", "close": 15.81, "volume": 1692739.0}, {"date": "2022-05-05", "close": 14.56, "volume": 1965188.0}, {"date": "2022-05-06", "close": 13.66, "volume": 1697210.0}, {"date": "2022-05-09", "close": 11.11, "volume": 3460294.0}, {"date": "2022-05-10", "close": 11.26, "volume": 2656578.0}, {"date": "2022-05-11", "close": 10.03, "volume": 1932190.0}, {"date": "2022-05-12", "close": 10.81, "volume": 2207997.0}, {"date": "2022-05-13", "close": 11.87, "volume": 2232240.0}, {"date": "2022-05-16", "close": 11.14, "volume": 1040738.0}, {"date": "2022-05-17", "close": 11.63, "volume": 1135686.0}, {"date": "2022-05-18", "close": 10.72, "volume": 1442133.0}, {"date": "2022-05-19", "close": 10.94, "volume": 1743466.0}, {"date": "2022-05-20", "close": 11.02, "volume": 1328673.0}, {"date": "2022-05-23", "close": 10.89, "volume": 1334269.0}, {"date": "2022-05-24", "close": 9.99, "volume": 1311042.0}, {"date": "2022-05-25", "close": 10.16, "volume": 1437014.0}, {"date": "2022-05-26", "close": 10.86, "volume": 1269397.0}, {"date": "2022-05-27", "close": 11.68, "volume": 1574516.0}, {"date": "2022-05-31", "close": 11.39, "volume": 1844405.0}, {"date": "2022-06-01", "close": 10.97, "volume": 994366.0}, {"date": "2022-06-02", "close": 11.54, "volume": 869202.0}, {"date": "2022-06-03", "close": 11.91, "volume": 1140685.0}, {"date": "2022-06-06", "close": 11.59, "volume": 1303197.0}, {"date": "2022-06-07", "close": 12.49, "volume": 1167514.0}, {"date": "2022-06-08", "close": 12.87, "volume": 1754556.0}, {"date": "2022-06-09", "close": 12.31, "volume": 1006998.0}, {"date": "2022-06-10", "close": 11.13, "volume": 1209022.0}, {"date": "2022-06-13", "close": 10.0, "volume": 1947092.0}, {"date": "2022-06-14", "close": 10.0, "volume": 1288018.0}, {"date": "2022-06-15", "close": 10.53, "volume": 1757344.0}, {"date": "2022-06-16", "close": 10.17, "volume": 1967421.0}, {"date": "2022-06-17", "close": 11.29, "volume": 4929218.0}, {"date": "2022-06-21", "close": 11.87, "volume": 3117574.0}, {"date": "2022-06-22", "close": 12.09, "volume": 1990073.0}, {"date": "2022-06-23", "close": 13.5, "volume": 2109638.0}, {"date": "2022-06-24", "close": 13.47, "volume": 4185978.0}, {"date": "2022-06-27", "close": 13.04, "volume": 1702525.0}, {"date": "2022-06-28", "close": 12.45, "volume": 1512269.0}, {"date": "2022-06-29", "close": 12.23, "volume": 1359059.0}, {"date": "2022-06-30", "close": 11.83, "volume": 1222018.0}, {"date": "2022-07-01", "close": 12.59, "volume": 1440321.0}, {"date": "2022-07-05", "close": 14.55, "volume": 2669429.0}, {"date": "2022-07-06", "close": 14.34, "volume": 1921307.0}, {"date": "2022-07-07", "close": 15.2, "volume": 1939757.0}, {"date": "2022-07-08", "close": 15.0, "volume": 948843.0}, {"date": "2022-07-11", "close": 13.82, "volume": 1328304.0}, {"date": "2022-07-12", "close": 14.39, "volume": 1513723.0}, {"date": "2022-07-13", "close": 16.14, "volume": 2535587.0}, {"date": "2022-07-14", "close": 15.07, "volume": 1946689.0}, {"date": "2022-07-15", "close": 14.99, "volume": 1279926.0}, {"date": "2022-07-18", "close": 14.99, "volume": 1523139.0}, {"date": "2022-07-19", "close": 17.03, "volume": 2657626.0}, {"date": "2022-07-20", "close": 17.41, "volume": 2763004.0}, {"date": "2022-07-21", "close": 17.05, "volume": 1008566.0}, {"date": "2022-07-22", "close": 15.95, "volume": 1678906.0}, {"date": "2022-07-25", "close": 16.35, "volume": 1340525.0}, {"date": "2022-07-26", "close": 16.24, "volume": 1689318.0}, {"date": "2022-07-27", "close": 16.84, "volume": 1663800.0}, {"date": "2022-07-28", "close": 16.4, "volume": 1251823.0}, {"date": "2022-07-29", "close": 15.91, "volume": 1204437.0}, {"date": "2022-08-01", "close": 15.84, "volume": 1538278.0}, {"date": "2022-08-02", "close": 16.48, "volume": 1447118.0}, {"date": "2022-08-03", "close": 18.69, "volume": 3093361.0}, {"date": "2022-08-04", "close": 19.15, "volume": 1853231.0}, {"date": "2022-08-05", "close": 19.42, "volume": 1506893.0}, {"date": "2022-08-08", "close": 19.13, "volume": 1346544.0}, {"date": "2022-08-09", "close": 17.99, "volume": 1986541.0}, {"date": "2022-08-10", "close": 18.55, "volume": 1700346.0}, {"date": "2022-08-11", "close": 18.09, "volume": 1832535.0}, {"date": "2022-08-12", "close": 18.77, "volume": 1486359.0}, {"date": "2022-08-15", "close": 18.46, "volume": 1467406.0}, {"date": "2022-08-16", "close": 17.34, "volume": 1942857.0}, {"date": "2022-08-17", "close": 16.32, "volume": 1776284.0}, {"date": "2022-08-18", "close": 15.94, "volume": 1695525.0}, {"date": "2022-08-19", "close": 14.72, "volume": 1652473.0}, {"date": "2022-08-22", "close": 14.76, "volume": 1938629.0}, {"date": "2022-08-23", "close": 15.16, "volume": 1513167.0}, {"date": "2022-08-24", "close": 16.07, "volume": 1479346.0}, {"date": "2022-08-25", "close": 16.27, "volume": 1014380.0}, {"date": "2022-08-26", "close": 14.83, "volume": 1780603.0}, {"date": "2022-08-29", "close": 14.88, "volume": 1339526.0}, {"date": "2022-08-30", "close": 15.12, "volume": 1075183.0}, {"date": "2022-08-31", "close": 14.7, "volume": 1357999.0}, {"date": "2022-09-01", "close": 15.42, "volume": 1322365.0}, {"date": "2022-09-02", "close": 14.83, "volume": 1355102.0}, {"date": "2022-09-06", "close": 14.3, "volume": 1270645.0}, {"date": "2022-09-07", "close": 15.85, "volume": 1560613.0}, {"date": "2022-09-08", "close": 16.2, "volume": 1387445.0}, {"date": "2022-09-09", "close": 15.83, "volume": 1072168.0}, {"date": "2022-09-12", "close": 15.99, "volume": 1348326.0}, {"date": "2022-09-13", "close": 14.815, "volume": 2275689.0}, {"date": "2022-09-14", "close": 14.68, "volume": 2111673.0}, {"date": "2022-09-15", "close": 16.11, "volume": 2309008.0}, {"date": "2022-09-16", "close": 14.435, "volume": 4057269.0}, {"date": "2022-09-19", "close": 14.58, "volume": 1505556.0}, {"date": "2022-09-20", "close": 14.61, "volume": 1044872.0}, {"date": "2022-09-21", "close": 13.91, "volume": 1426627.0}, {"date": "2022-09-22", "close": 13.28, "volume": 1553787.0}, {"date": "2022-09-23", "close": 12.72, "volume": 1928446.0}, {"date": "2022-09-26", "close": 12.21, "volume": 1487169.0}, {"date": "2022-09-27", "close": 12.7, "volume": 1532794.0}, {"date": "2022-09-28", "close": 13.4, "volume": 1404585.0}, {"date": "2022-09-29", "close": 12.16, "volume": 1787237.0}, {"date": "2022-09-30", "close": 12.24, "volume": 1464474.0}, {"date": "2022-10-03", "close": 12.33, "volume": 1633969.0}, {"date": "2022-10-04", "close": 12.95, "volume": 1583809.0}, {"date": "2022-10-05", "close": 12.53, "volume": 1505922.0}, {"date": "2022-10-06", "close": 12.75, "volume": 1153818.0}, {"date": "2022-10-07", "close": 12.0, "volume": 1743737.0}, {"date": "2022-10-10", "close": 11.8, "volume": 1201860.0}, {"date": "2022-10-11", "close": 11.92, "volume": 1166234.0}, {"date": "2022-10-12", "close": 11.96, "volume": 856344.0}, {"date": "2022-10-13", "close": 12.15, "volume": 952331.0}, {"date": "2022-10-14", "close": 11.38, "volume": 1069696.0}, {"date": "2022-10-17", "close": 11.94, "volume": 1487960.0}, {"date": "2022-10-18", "close": 12.46, "volume": 2463838.0}, {"date": "2022-10-19", "close": 11.53, "volume": 1951242.0}, {"date": "2022-10-20", "close": 11.43, "volume": 948682.0}, {"date": "2022-10-21", "close": 11.74, "volume": 1035324.0}, {"date": "2022-10-24", "close": 11.38, "volume": 896201.0}, {"date": "2022-10-25", "close": 11.64, "volume": 1307755.0}, {"date": "2022-10-26", "close": 12.12, "volume": 1350469.0}, {"date": "2022-10-27", "close": 11.98, "volume": 1068474.0}, {"date": "2022-10-28", "close": 12.74, "volume": 1512477.0}, {"date": "2022-10-31", "close": 12.55, "volume": 1235611.0}, {"date": "2022-11-01", "close": 12.75, "volume": 1206660.0}, {"date": "2022-11-02", "close": 12.89, "volume": 2286010.0}, {"date": "2022-11-03", "close": 11.67, "volume": 1580771.0}, {"date": "2022-11-04", "close": 11.5, "volume": 1742554.0}, {"date": "2022-11-07", "close": 11.04, "volume": 1278694.0}, {"date": "2022-11-08", "close": 11.22, "volume": 1103467.0}, {"date": "2022-11-09", "close": 10.72, "volume": 994690.0}, {"date": "2022-11-10", "close": 12.4, "volume": 2258998.0}, {"date": "2022-11-11", "close": 13.21, "volume": 1687500.0}, {"date": "2022-11-14", "close": 12.93, "volume": 1294603.0}, {"date": "2022-11-15", "close": 13.05, "volume": 1222527.0}, {"date": "2022-11-16", "close": 12.25, "volume": 1042489.0}, {"date": "2022-11-17", "close": 11.01, "volume": 7263852.0}, {"date": "2022-11-18", "close": 10.95, "volume": 2138471.0}, {"date": "2022-11-21", "close": 10.28, "volume": 1420002.0}, {"date": "2022-11-22", "close": 10.46, "volume": 1168990.0}, {"date": "2022-11-23", "close": 10.37, "volume": 1169942.0}, {"date": "2022-11-25", "close": 10.03, "volume": 628460.0}, {"date": "2022-11-28", "close": 9.87, "volume": 1606870.0}, {"date": "2022-11-29", "close": 9.93, "volume": 1246225.0}, {"date": "2022-11-30", "close": 10.6, "volume": 2624147.0}, {"date": "2022-12-01", "close": 10.06, "volume": 1074773.0}, {"date": "2022-12-02", "close": 10.25, "volume": 2374136.0}, {"date": "2022-12-05", "close": 9.83, "volume": 3455662.0}, {"date": "2022-12-06", "close": 9.61, "volume": 2966755.0}, {"date": "2022-12-07", "close": 9.9, "volume": 3127902.0}, {"date": "2022-12-08", "close": 9.98, "volume": 1446577.0}, {"date": "2022-12-09", "close": 9.45, "volume": 1307408.0}, {"date": "2022-12-12", "close": 9.48, "volume": 1414440.0}, {"date": "2022-12-13", "close": 9.96, "volume": 1842495.0}, {"date": "2022-12-14", "close": 10.36, "volume": 1766726.0}, {"date": "2022-12-15", "close": 10.01, "volume": 2695607.0}, {"date": "2022-12-16", "close": 10.27, "volume": 5500865.0}, {"date": "2022-12-19", "close": 9.17, "volume": 2187283.0}, {"date": "2022-12-20", "close": 9.16, "volume": 1652234.0}, {"date": "2022-12-21", "close": 9.2, "volume": 1505981.0}, {"date": "2022-12-22", "close": 9.11, "volume": 1615697.0}, {"date": "2022-12-23", "close": 8.84, "volume": 1353716.0}, {"date": "2022-12-27", "close": 8.35, "volume": 1789920.0}, {"date": "2022-12-28", "close": 8.32, "volume": 1337845.0}, {"date": "2022-12-29", "close": 8.98, "volume": 2477381.0}, {"date": "2022-12-30", "close": 8.87, "volume": 1723739.0}, {"date": "2023-01-03", "close": 8.44, "volume": 1887737.0}, {"date": "2023-01-04", "close": 9.24, "volume": 2395179.0}, {"date": "2023-01-05", "close": 8.95, "volume": 1852611.0}, {"date": "2023-01-06", "close": 9.0, "volume": 1771738.0}, {"date": "2023-01-09", "close": 8.22, "volume": 3545178.0}, {"date": "2023-01-10", "close": 8.29, "volume": 1817492.0}, {"date": "2023-01-11", "close": 8.54, "volume": 2248866.0}, {"date": "2023-01-12", "close": 8.88, "volume": 1750627.0}, {"date": "2023-01-13", "close": 8.43, "volume": 1698526.0}, {"date": "2023-01-17", "close": 8.33, "volume": 1769292.0}, {"date": "2023-01-18", "close": 8.11, "volume": 1568234.0}, {"date": "2023-01-19", "close": 7.81, "volume": 1439444.0}, {"date": "2023-01-20", "close": 8.05, "volume": 1629121.0}, {"date": "2023-01-23", "close": 8.18, "volume": 2402992.0}, {"date": "2023-01-24", "close": 8.83, "volume": 2824111.0}, {"date": "2023-01-25", "close": 9.09, "volume": 1586548.0}, {"date": "2023-01-26", "close": 9.07, "volume": 1733970.0}, {"date": "2023-01-27", "close": 9.57, "volume": 1446046.0}, {"date": "2023-01-30", "close": 9.35, "volume": 1931705.0}, {"date": "2023-01-31", "close": 9.89, "volume": 2463091.0}, {"date": "2023-02-01", "close": 10.41, "volume": 2436236.0}, {"date": "2023-02-02", "close": 11.53, "volume": 3522798.0}, {"date": "2023-02-03", "close": 11.26, "volume": 2590189.0}, {"date": "2023-02-06", "close": 11.12, "volume": 1625349.0}, {"date": "2023-02-07", "close": 11.22, "volume": 1778292.0}, {"date": "2023-02-08", "close": 10.34, "volume": 1598490.0}, {"date": "2023-02-09", "close": 10.03, "volume": 1522856.0}, {"date": "2023-02-10", "close": 9.76, "volume": 1678478.0}, {"date": "2023-02-13", "close": 9.99, "volume": 1102224.0}, {"date": "2023-02-14", "close": 10.13, "volume": 988029.0}, {"date": "2023-02-15", "close": 10.36, "volume": 1029415.0}, {"date": "2023-02-16", "close": 9.96, "volume": 1502535.0}, {"date": "2023-02-17", "close": 10.15, "volume": 1355671.0}, {"date": "2023-02-21", "close": 9.18, "volume": 2508259.0}, {"date": "2023-02-22", "close": 9.75, "volume": 2069495.0}, {"date": "2023-02-23", "close": 9.39, "volume": 1415926.0}, {"date": "2023-02-24", "close": 9.06, "volume": 1529154.0}, {"date": "2023-02-27", "close": 9.04, "volume": 1419304.0}, {"date": "2023-02-28", "close": 9.04, "volume": 1384822.0}, {"date": "2023-03-01", "close": 8.72, "volume": 1417095.0}, {"date": "2023-03-02", "close": 8.72, "volume": 1227060.0}, {"date": "2023-03-03", "close": 8.96, "volume": 1394234.0}, {"date": "2023-03-06", "close": 8.57, "volume": 1149349.0}, {"date": "2023-03-07", "close": 8.62, "volume": 1120657.0}, {"date": "2023-03-08", "close": 8.79, "volume": 1248287.0}, {"date": "2023-03-09", "close": 8.2, "volume": 1650181.0}, {"date": "2023-03-10", "close": 7.83, "volume": 3328999.0}, {"date": "2023-03-13", "close": 8.43, "volume": 1644262.0}, {"date": "2023-03-14", "close": 8.43, "volume": 1513698.0}, {"date": "2023-03-15", "close": 8.43, "volume": 1144032.0}, {"date": "2023-03-16", "close": 8.49, "volume": 1216558.0}, {"date": "2023-03-17", "close": 8.37, "volume": 1901829.0}, {"date": "2023-03-20", "close": 8.2, "volume": 943183.0}, {"date": "2023-03-21", "close": 8.05, "volume": 1141518.0}, {"date": "2023-03-22", "close": 7.3, "volume": 1917523.0}, {"date": "2023-03-23", "close": 7.42, "volume": 1460886.0}, {"date": "2023-03-24", "close": 7.46, "volume": 1111247.0}, {"date": "2023-03-27", "close": 7.45, "volume": 1067032.0}, {"date": "2023-03-28", "close": 7.11, "volume": 2952564.0}, {"date": "2023-03-29", "close": 7.41, "volume": 1414697.0}, {"date": "2023-03-30", "close": 7.03, "volume": 2001446.0}, {"date": "2023-03-31", "close": 7.25, "volume": 1608339.0}, {"date": "2023-04-03", "close": 7.08, "volume": 2133069.0}, {"date": "2023-04-04", "close": 6.97, "volume": 1833309.0}, {"date": "2023-04-05", "close": 6.85, "volume": 2124706.0}, {"date": "2023-04-06", "close": 6.92, "volume": 1847056.0}, {"date": "2023-04-10", "close": 6.63, "volume": 1631363.0}, {"date": "2023-04-11", "close": 6.71, "volume": 1287297.0}, {"date": "2023-04-12", "close": 6.36, "volume": 1538641.0}, {"date": "2023-04-13", "close": 7.65, "volume": 5464141.0}, {"date": "2023-04-14", "close": 7.59, "volume": 2708564.0}, {"date": "2023-04-17", "close": 8.18, "volume": 3381697.0}, {"date": "2023-04-18", "close": 8.06, "volume": 1829782.0}, {"date": "2023-04-19", "close": 8.09, "volume": 1302913.0}, {"date": "2023-04-20", "close": 7.65, "volume": 2098729.0}, {"date": "2023-04-21", "close": 8.18, "volume": 1602724.0}, {"date": "2023-04-24", "close": 7.87, "volume": 1870046.0}, {"date": "2023-04-25", "close": 7.7, "volume": 1135236.0}, {"date": "2023-04-26", "close": 7.9, "volume": 1158978.0}, {"date": "2023-04-27", "close": 8.02, "volume": 1711912.0}, {"date": "2023-04-28", "close": 8.16, "volume": 1087249.0}, {"date": "2023-05-01", "close": 8.3, "volume": 1520809.0}, {"date": "2023-05-02", "close": 7.87, "volume": 1962771.0}, {"date": "2023-05-03", "close": 8.36, "volume": 2378594.0}, {"date": "2023-05-04", "close": 8.72, "volume": 2167578.0}, {"date": "2023-05-05", "close": 9.77, "volume": 4447898.0}, {"date": "2023-05-08", "close": 9.62, "volume": 1855536.0}, {"date": "2023-05-09", "close": 10.275, "volume": 2945084.0}, {"date": "2023-05-10", "close": 9.99, "volume": 2817453.0}, {"date": "2023-05-11", "close": 9.56, "volume": 1796695.0}, {"date": "2023-05-12", "close": 9.58, "volume": 1801998.0}, {"date": "2023-05-15", "close": 10.01, "volume": 2216027.0}, {"date": "2023-05-16", "close": 9.55, "volume": 1845836.0}, {"date": "2023-05-17", "close": 9.61, "volume": 1731732.0}, {"date": "2023-05-18", "close": 9.42, "volume": 1538970.0}, {"date": "2023-05-19", "close": 9.32, "volume": 1509967.0}, {"date": "2023-05-22", "close": 9.64, "volume": 1585191.0}, {"date": "2023-05-23", "close": 9.58, "volume": 1836891.0}, {"date": "2023-05-24", "close": 9.45, "volume": 1469801.0}, {"date": "2023-05-25", "close": 9.08, "volume": 1523239.0}, {"date": "2023-05-26", "close": 9.1, "volume": 1061595.0}, {"date": "2023-05-30", "close": 8.96, "volume": 1626652.0}, {"date": "2023-05-31", "close": 9.18, "volume": 1733403.0}, {"date": "2023-06-01", "close": 9.55, "volume": 1186637.0}, {"date": "2023-06-02", "close": 9.67, "volume": 1283209.0}, {"date": "2023-06-05", "close": 9.44, "volume": 1943456.0}, {"date": "2023-06-06", "close": 10.25, "volume": 1995564.0}, {"date": "2023-06-07", "close": 10.52, "volume": 1858994.0}, {"date": "2023-06-08", "close": 9.6, "volume": 2427845.0}, {"date": "2023-06-09", "close": 9.67, "volume": 1621755.0}, {"date": "2023-06-12", "close": 9.93, "volume": 4322914.0}, {"date": "2023-06-13", "close": 11.47, "volume": 4741233.0}, {"date": "2023-06-14", "close": 11.09, "volume": 2557157.0}, {"date": "2023-06-15", "close": 9.28, "volume": 8027442.0}, {"date": "2023-06-16", "close": 8.82, "volume": 7719848.0}, {"date": "2023-06-20", "close": 8.36, "volume": 4781450.0}, {"date": "2023-06-21", "close": 8.02, "volume": 4076589.0}, {"date": "2023-06-22", "close": 8.02, "volume": 2541916.0}, {"date": "2023-06-23", "close": 8.07, "volume": 2159628.0}, {"date": "2023-06-26", "close": 8.0, "volume": 2017384.0}, {"date": "2023-06-27", "close": 8.06, "volume": 1983060.0}, {"date": "2023-06-28", "close": 8.4, "volume": 2480521.0}, {"date": "2023-06-29", "close": 8.15, "volume": 1390149.0}, {"date": "2023-06-30", "close": 8.23, "volume": 1412300.0}, {"date": "2023-07-03", "close": 8.24, "volume": 701518.0}, {"date": "2023-07-05", "close": 8.28, "volume": 2321137.0}, {"date": "2023-07-06", "close": 8.33, "volume": 1882593.0}, {"date": "2023-07-07", "close": 8.41, "volume": 1266118.0}, {"date": "2023-07-10", "close": 8.82, "volume": 2388769.0}, {"date": "2023-07-11", "close": 8.95, "volume": 1150396.0}, {"date": "2023-07-12", "close": 9.07, "volume": 1227286.0}, {"date": "2023-07-13", "close": 8.95, "volume": 1167668.0}, {"date": "2023-07-14", "close": 8.61, "volume": 1143479.0}, {"date": "2023-07-17", "close": 8.59, "volume": 1260356.0}, {"date": "2023-07-18", "close": 8.72, "volume": 1165957.0}, {"date": "2023-07-19", "close": 8.82, "volume": 1434581.0}, {"date": "2023-07-20", "close": 8.77, "volume": 1410351.0}, {"date": "2023-07-21", "close": 8.94, "volume": 1243035.0}, {"date": "2023-07-24", "close": 8.66, "volume": 1477394.0}, {"date": "2023-07-25", "close": 8.66, "volume": 894166.0}, {"date": "2023-07-26", "close": 8.78, "volume": 1301475.0}, {"date": "2023-07-27", "close": 8.5, "volume": 1759177.0}, {"date": "2023-07-28", "close": 8.67, "volume": 1282959.0}, {"date": "2023-07-31", "close": 8.78, "volume": 1265168.0}, {"date": "2023-08-01", "close": 8.65, "volume": 1536262.0}, {"date": "2023-08-02", "close": 9.14, "volume": 2852837.0}, {"date": "2023-08-03", "close": 9.31, "volume": 2174099.0}, {"date": "2023-08-04", "close": 9.05, "volume": 1312313.0}, {"date": "2023-08-07", "close": 8.43, "volume": 1982237.0}, {"date": "2023-08-08", "close": 8.9, "volume": 1638364.0}, {"date": "2023-08-09", "close": 8.84, "volume": 989324.0}, {"date": "2023-08-10", "close": 8.66, "volume": 1821374.0}, {"date": "2023-08-11", "close": 8.68, "volume": 893703.0}, {"date": "2023-08-14", "close": 8.67, "volume": 1083032.0}, {"date": "2023-08-15", "close": 8.76, "volume": 886329.0}, {"date": "2023-08-16", "close": 8.5, "volume": 1455904.0}, {"date": "2023-08-17", "close": 8.48, "volume": 1354777.0}, {"date": "2023-08-18", "close": 8.66, "volume": 1147392.0}, {"date": "2023-08-21", "close": 8.62, "volume": 1101609.0}, {"date": "2023-08-22", "close": 8.79, "volume": 876080.0}, {"date": "2023-08-23", "close": 8.75, "volume": 931865.0}, {"date": "2023-08-24", "close": 8.81, "volume": 1176964.0}, {"date": "2023-08-25", "close": 8.77, "volume": 1051267.0}, {"date": "2023-08-28", "close": 9.02, "volume": 860970.0}, {"date": "2023-08-29", "close": 9.06, "volume": 688271.0}, {"date": "2023-08-30", "close": 9.04, "volume": 954092.0}, {"date": "2023-08-31", "close": 8.91, "volume": 913725.0}, {"date": "2023-09-01", "close": 9.08, "volume": 1032862.0}, {"date": "2023-09-05", "close": 8.83, "volume": 1443873.0}, {"date": "2023-09-06", "close": 9.12, "volume": 1076815.0}, {"date": "2023-09-07", "close": 8.91, "volume": 905069.0}, {"date": "2023-09-08", "close": 9.02, "volume": 818745.0}, {"date": "2023-09-11", "close": 9.17, "volume": 1035928.0}, {"date": "2023-09-12", "close": 9.0, "volume": 922891.0}, {"date": "2023-09-13", "close": 8.47, "volume": 1501172.0}, {"date": "2023-09-14", "close": 8.4, "volume": 1007833.0}, {"date": "2023-09-15", "close": 8.39, "volume": 3588928.0}, {"date": "2023-09-18", "close": 8.01, "volume": 1725467.0}, {"date": "2023-09-19", "close": 7.99, "volume": 1290995.0}, {"date": "2023-09-20", "close": 7.95, "volume": 974684.0}, {"date": "2023-09-21", "close": 8.0, "volume": 1118679.0}, {"date": "2023-09-22", "close": 7.85, "volume": 1283010.0}, {"date": "2023-09-25", "close": 7.105, "volume": 2624998.0}, {"date": "2023-09-26", "close": 7.055, "volume": 1693665.0}, {"date": "2023-09-27", "close": 7.11, "volume": 1742451.0}, {"date": "2023-09-28", "close": 6.92, "volume": 1224367.0}, {"date": "2023-09-29", "close": 7.8, "volume": 6862496.0}, {"date": "2023-10-02", "close": 7.14, "volume": 2170632.0}, {"date": "2023-10-03", "close": 7.33, "volume": 1761628.0}, {"date": "2023-10-04", "close": 7.05, "volume": 1431314.0}, {"date": "2023-10-05", "close": 7.17, "volume": 1551901.0}, {"date": "2023-10-06", "close": 7.15, "volume": 1295202.0}, {"date": "2023-10-09", "close": 7.01, "volume": 1079832.0}, {"date": "2023-10-10", "close": 7.25, "volume": 1350808.0}, {"date": "2023-10-11", "close": 7.18, "volume": 954981.0}, {"date": "2023-10-12", "close": 6.84, "volume": 1282655.0}, {"date": "2023-10-13", "close": 7.05, "volume": 1881279.0}, {"date": "2023-10-16", "close": 7.26, "volume": 1558218.0}, {"date": "2023-10-17", "close": 6.81, "volume": 1408373.0}, {"date": "2023-10-18", "close": 6.6, "volume": 1484565.0}, {"date": "2023-10-19", "close": 6.43, "volume": 1127741.0}, {"date": "2023-10-20", "close": 6.29, "volume": 1006951.0}, {"date": "2023-10-23", "close": 6.25, "volume": 1258554.0}, {"date": "2023-10-24", "close": 6.57, "volume": 1962114.0}, {"date": "2023-10-25", "close": 6.62, "volume": 1263729.0}, {"date": "2023-10-26", "close": 6.51, "volume": 1283769.0}, {"date": "2023-10-27", "close": 6.26, "volume": 1635099.0}, {"date": "2023-10-30", "close": 6.33, "volume": 1119795.0}, {"date": "2023-10-31", "close": 6.68, "volume": 1589675.0}, {"date": "2023-11-01", "close": 6.9, "volume": 1828432.0}, {"date": "2023-11-02", "close": 7.03, "volume": 1463810.0}, {"date": "2023-11-03", "close": 8.31, "volume": 4107251.0}, {"date": "2023-11-06", "close": 8.31, "volume": 1950193.0}, {"date": "2023-11-07", "close": 8.96, "volume": 3243876.0}, {"date": "2023-11-08", "close": 8.4, "volume": 1866360.0}, {"date": "2023-11-09", "close": 7.87, "volume": 1757019.0}, {"date": "2023-11-10", "close": 7.67, "volume": 1259058.0}, {"date": "2023-11-13", "close": 7.65, "volume": 1343194.0}, {"date": "2023-11-14", "close": 8.52, "volume": 2082615.0}, {"date": "2023-11-15", "close": 8.84, "volume": 1735370.0}, {"date": "2023-11-16", "close": 8.78, "volume": 1333063.0}, {"date": "2023-11-17", "close": 9.78, "volume": 2647780.0}, {"date": "2023-11-20", "close": 10.84, "volume": 3552637.0}, {"date": "2023-11-21", "close": 10.12, "volume": 1944806.0}, {"date": "2023-11-22", "close": 10.49, "volume": 1796677.0}, {"date": "2023-11-24", "close": 10.58, "volume": 874922.0}, {"date": "2023-11-27", "close": 10.655, "volume": 1411708.0}, {"date": "2023-11-28", "close": 10.74, "volume": 1495572.0}, {"date": "2023-11-29", "close": 10.61, "volume": 1799156.0}, {"date": "2023-11-30", "close": 10.53, "volume": 1825817.0}, {"date": "2023-12-01", "close": 10.77, "volume": 1899860.0}, {"date": "2023-12-04", "close": 11.05, "volume": 1561413.0}, {"date": "2023-12-05", "close": 10.98, "volume": 1552608.0}, {"date": "2023-12-06", "close": 11.11, "volume": 2275956.0}, {"date": "2023-12-07", "close": 10.9, "volume": 1654742.0}, {"date": "2023-12-08", "close": 10.51, "volume": 2625910.0}, {"date": "2023-12-11", "close": 9.91, "volume": 2284002.0}, {"date": "2023-12-12", "close": 9.84, "volume": 1944302.0}, {"date": "2023-12-13", "close": 10.4, "volume": 4040540.0}, {"date": "2023-12-14", "close": 10.84, "volume": 3860378.0}, {"date": "2023-12-15", "close": 10.93, "volume": 4533272.0}, {"date": "2023-12-18", "close": 10.49, "volume": 1817802.0}, {"date": "2023-12-19", "close": 11.01, "volume": 2272539.0}, {"date": "2023-12-20", "close": 10.21, "volume": 2062300.0}, {"date": "2023-12-21", "close": 10.34, "volume": 1774591.0}, {"date": "2023-12-22", "close": 10.83, "volume": 2068291.0}, {"date": "2023-12-26", "close": 10.66, "volume": 1652687.0}, {"date": "2023-12-27", "close": 10.38, "volume": 1684091.0}, {"date": "2023-12-28", "close": 10.35, "volume": 1721552.0}, {"date": "2023-12-29", "close": 10.13, "volume": 1499138.0}, {"date": "2024-01-02", "close": 9.98, "volume": 1613845.0}, {"date": "2024-01-03", "close": 9.47, "volume": 1380842.0}, {"date": "2024-01-04", "close": 9.54, "volume": 1767902.0}, {"date": "2024-01-05", "close": 9.09, "volume": 1482287.0}, {"date": "2024-01-08", "close": 9.41, "volume": 1484322.0}, {"date": "2024-01-09", "close": 9.22, "volume": 1249817.0}, {"date": "2024-01-10", "close": 9.46, "volume": 1932368.0}, {"date": "2024-01-11", "close": 9.16, "volume": 1316726.0}, {"date": "2024-01-12", "close": 9.07, "volume": 1260007.0}, {"date": "2024-01-16", "close": 8.83, "volume": 1032156.0}, {"date": "2024-01-17", "close": 8.41, "volume": 1157781.0}, {"date": "2024-01-18", "close": 8.17, "volume": 1075607.0}, {"date": "2024-01-19", "close": 8.09, "volume": 1143637.0}, {"date": "2024-01-22", "close": 8.33, "volume": 1863267.0}, {"date": "2024-01-23", "close": 8.34, "volume": 1396584.0}, {"date": "2024-01-24", "close": 8.04, "volume": 1533889.0}, {"date": "2024-01-25", "close": 7.78, "volume": 1572533.0}, {"date": "2024-01-26", "close": 7.29, "volume": 2169458.0}, {"date": "2024-01-29", "close": 7.63, "volume": 1680395.0}, {"date": "2024-01-30", "close": 7.21, "volume": 1399114.0}, {"date": "2024-01-31", "close": 7.03, "volume": 1298178.0}, {"date": "2024-02-01", "close": 7.22, "volume": 1352517.0}, {"date": "2024-02-02", "close": 7.11, "volume": 1200531.0}, {"date": "2024-02-05", "close": 7.08, "volume": 1191803.0}, {"date": "2024-02-06", "close": 7.21, "volume": 1813351.0}, {"date": "2024-02-07", "close": 7.11, "volume": 1611043.0}, {"date": "2024-02-08", "close": 7.17, "volume": 1683668.0}, {"date": "2024-02-09", "close": 7.45, "volume": 1410141.0}, {"date": "2024-02-12", "close": 8.13, "volume": 2007953.0}, {"date": "2024-02-13", "close": 7.4, "volume": 2427390.0}, {"date": "2024-02-14", "close": 7.92, "volume": 2001798.0}, {"date": "2024-02-15", "close": 8.31, "volume": 2005203.0}, {"date": "2024-02-16", "close": 8.15, "volume": 1270985.0}, {"date": "2024-02-20", "close": 7.95, "volume": 1288390.0}, {"date": "2024-02-21", "close": 8.01, "volume": 1204838.0}, {"date": "2024-02-22", "close": 7.93, "volume": 1568663.0}, {"date": "2024-02-23", "close": 7.81, "volume": 1047016.0}, {"date": "2024-02-26", "close": 8.06, "volume": 1499062.0}, {"date": "2024-02-27", "close": 8.86, "volume": 3199636.0}, {"date": "2024-02-28", "close": 11.07, "volume": 7179821.0}, {"date": "2024-02-29", "close": 10.06, "volume": 3876535.0}, {"date": "2024-03-01", "close": 10.53, "volume": 2700209.0}, {"date": "2024-03-04", "close": 9.92, "volume": 1964849.0}, {"date": "2024-03-05", "close": 9.14, "volume": 2416997.0}, {"date": "2024-03-06", "close": 9.08, "volume": 1868210.0}, {"date": "2024-03-07", "close": 8.85, "volume": 2198492.0}, {"date": "2024-03-08", "close": 9.16, "volume": 1690956.0}, {"date": "2024-03-11", "close": 9.0, "volume": 1598758.0}, {"date": "2024-03-12", "close": 8.61, "volume": 1459445.0}, {"date": "2024-03-13", "close": 8.59, "volume": 1329836.0}, {"date": "2024-03-14", "close": 8.15, "volume": 1471370.0}, {"date": "2024-03-15", "close": 8.13, "volume": 6638645.0}, {"date": "2024-03-18", "close": 7.72, "volume": 2658315.0}, {"date": "2024-03-19", "close": 7.75, "volume": 1993573.0}, {"date": "2024-03-20", "close": 7.92, "volume": 2354479.0}, {"date": "2024-03-21", "close": 7.83, "volume": 1985821.0}, {"date": "2024-03-22", "close": 7.47, "volume": 1267855.0}, {"date": "2024-03-25", "close": 7.36, "volume": 1171132.0}, {"date": "2024-03-26", "close": 7.22, "volume": 1850850.0}, {"date": "2024-03-27", "close": 7.44, "volume": 1281507.0}, {"date": "2024-03-28", "close": 7.42, "volume": 1561233.0}, {"date": "2024-04-01", "close": 7.28, "volume": 1246942.0}, {"date": "2024-04-02", "close": 6.87, "volume": 2221444.0}, {"date": "2024-04-03", "close": 6.86, "volume": 1812638.0}, {"date": "2024-04-04", "close": 6.81, "volume": 2094770.0}, {"date": "2024-04-05", "close": 6.72, "volume": 1255334.0}, {"date": "2024-04-08", "close": 6.72, "volume": 1040296.0}, {"date": "2024-04-09", "close": 7.01, "volume": 1568958.0}, {"date": "2024-04-10", "close": 6.63, "volume": 2134892.0}, {"date": "2024-04-11", "close": 6.58, "volume": 1476420.0}, {"date": "2024-04-12", "close": 6.21, "volume": 2024621.0}, {"date": "2024-04-15", "close": 6.08, "volume": 1771828.0}, {"date": "2024-04-16", "close": 5.85, "volume": 1338818.0}, {"date": "2024-04-17", "close": 5.61, "volume": 1910234.0}, {"date": "2024-04-18", "close": 5.55, "volume": 1715551.0}, {"date": "2024-04-19", "close": 5.49, "volume": 2264535.0}, {"date": "2024-04-22", "close": 5.6, "volume": 1745138.0}, {"date": "2024-04-23", "close": 5.46, "volume": 1648540.0}, {"date": "2024-04-24", "close": 5.35, "volume": 1908326.0}, {"date": "2024-04-25", "close": 5.22, "volume": 1543788.0}, {"date": "2024-04-26", "close": 5.32, "volume": 1352190.0}, {"date": "2024-04-29", "close": 5.37, "volume": 1266095.0}, {"date": "2024-04-30", "close": 5.21, "volume": 1467552.0}, {"date": "2024-05-01", "close": 5.47, "volume": 2617619.0}, {"date": "2024-05-02", "close": 5.62, "volume": 1664383.0}, {"date": "2024-05-03", "close": 5.67, "volume": 1613699.0}, {"date": "2024-05-06", "close": 5.66, "volume": 1492893.0}, {"date": "2024-05-07", "close": 5.68, "volume": 1567154.0}, {"date": "2024-05-08", "close": 5.035, "volume": 4346916.0}, {"date": "2024-05-09", "close": 5.56, "volume": 2718539.0}, {"date": "2024-05-10", "close": 5.32, "volume": 1637650.0}, {"date": "2024-05-13", "close": 5.71, "volume": 1925180.0}, {"date": "2024-05-14", "close": 5.68, "volume": 1625855.0}, {"date": "2024-05-15", "close": 6.0, "volume": 2445652.0}, {"date": "2024-05-16", "close": 5.89, "volume": 1650447.0}, {"date": "2024-05-17", "close": 5.62, "volume": 1741808.0}, {"date": "2024-05-20", "close": 5.52, "volume": 1151734.0}, {"date": "2024-05-21", "close": 5.51, "volume": 1557143.0}, {"date": "2024-05-22", "close": 6.02, "volume": 2764031.0}, {"date": "2024-05-23", "close": 5.83, "volume": 2710692.0}, {"date": "2024-05-24", "close": 5.63, "volume": 1305042.0}, {"date": "2024-05-28", "close": 5.32, "volume": 1716183.0}, {"date": "2024-05-29", "close": 5.1, "volume": 1874663.0}, {"date": "2024-05-30", "close": 5.17, "volume": 1745214.0}, {"date": "2024-05-31", "close": 5.2, "volume": 2429981.0}, {"date": "2024-06-03", "close": 5.41, "volume": 2194653.0}, {"date": "2024-06-04", "close": 5.75, "volume": 2449863.0}, {"date": "2024-06-05", "close": 5.6, "volume": 2096295.0}, {"date": "2024-06-06", "close": 5.43, "volume": 1132848.0}, {"date": "2024-06-07", "close": 5.3, "volume": 1460634.0}, {"date": "2024-06-10", "close": 5.32, "volume": 1977152.0}, {"date": "2024-06-11", "close": 5.43, "volume": 1507344.0}, {"date": "2024-06-12", "close": 6.04, "volume": 3278736.0}, {"date": "2024-06-13", "close": 5.49, "volume": 2075292.0}, {"date": "2024-06-14", "close": 5.06, "volume": 3328649.0}, {"date": "2024-06-17", "close": 5.07, "volume": 3422350.0}, {"date": "2024-06-18", "close": 5.04, "volume": 3576435.0}, {"date": "2024-06-20", "close": 5.04, "volume": 2327091.0}, {"date": "2024-06-21", "close": 5.11, "volume": 9043208.0}, {"date": "2024-06-24", "close": 5.08, "volume": 1859972.0}, {"date": "2024-06-25", "close": 4.97, "volume": 2222498.0}, {"date": "2024-06-26", "close": 4.81, "volume": 2126453.0}, {"date": "2024-06-27", "close": 4.74, "volume": 2286605.0}, {"date": "2024-06-28", "close": 4.67, "volume": 3931842.0}, {"date": "2024-07-01", "close": 4.61, "volume": 1733399.0}, {"date": "2024-07-02", "close": 4.54, "volume": 1545916.0}, {"date": "2024-07-03", "close": 4.66, "volume": 988041.0}, {"date": "2024-07-05", "close": 4.59, "volume": 1289737.0}, {"date": "2024-07-08", "close": 4.82, "volume": 2167739.0}, {"date": "2024-07-09", "close": 4.91, "volume": 1277734.0}, {"date": "2024-07-10", "close": 5.08, "volume": 1151697.0}, {"date": "2024-07-11", "close": 5.47, "volume": 2328558.0}, {"date": "2024-07-12", "close": 5.54, "volume": 1645593.0}, {"date": "2024-07-15", "close": 5.61, "volume": 2022664.0}, {"date": "2024-07-16", "close": 5.96, "volume": 2316622.0}, {"date": "2024-07-17", "close": 5.72, "volume": 1791618.0}, {"date": "2024-07-18", "close": 5.3, "volume": 1522609.0}, {"date": "2024-07-19", "close": 5.0, "volume": 1805462.0}, {"date": "2024-07-22", "close": 5.21, "volume": 1853449.0}, {"date": "2024-07-23", "close": 5.61, "volume": 1586509.0}, {"date": "2024-07-24", "close": 5.34, "volume": 1109712.0}, {"date": "2024-07-25", "close": 5.57, "volume": 1290695.0}, {"date": "2024-07-26", "close": 5.65, "volume": 1016488.0}, {"date": "2024-07-29", "close": 5.4, "volume": 1815073.0}, {"date": "2024-07-30", "close": 5.42, "volume": 1144739.0}, {"date": "2024-07-31", "close": 5.41, "volume": 1264016.0}, {"date": "2024-08-01", "close": 5.14, "volume": 1421994.0}, {"date": "2024-08-02", "close": 5.0, "volume": 1852274.0}, {"date": "2024-08-05", "close": 4.73, "volume": 1915766.0}, {"date": "2024-08-06", "close": 4.68, "volume": 1611390.0}, {"date": "2024-08-07", "close": 4.11, "volume": 3081138.0}, {"date": "2024-08-08", "close": 4.205, "volume": 1968111.0}, {"date": "2024-08-09", "close": 3.97, "volume": 1796065.0}, {"date": "2024-08-12", "close": 3.92, "volume": 1425036.0}, {"date": "2024-08-13", "close": 3.99, "volume": 1042128.0}, {"date": "2024-08-14", "close": 3.74, "volume": 1717935.0}, {"date": "2024-08-15", "close": 4.0, "volume": 1894737.0}, {"date": "2024-08-16", "close": 4.0, "volume": 1012213.0}, {"date": "2024-08-19", "close": 4.1, "volume": 1910095.0}, {"date": "2024-08-20", "close": 3.96, "volume": 1127851.0}, {"date": "2024-08-21", "close": 4.08, "volume": 1710769.0}, {"date": "2024-08-22", "close": 3.79, "volume": 1492479.0}, {"date": "2024-08-23", "close": 3.87, "volume": 1700235.0}, {"date": "2024-08-26", "close": 3.92, "volume": 1037729.0}, {"date": "2024-08-27", "close": 3.82, "volume": 1334393.0}, {"date": "2024-08-28", "close": 3.68, "volume": 1644358.0}, {"date": "2024-08-29", "close": 3.71, "volume": 1547340.0}, {"date": "2024-08-30", "close": 3.74, "volume": 1136868.0}, {"date": "2024-09-03", "close": 3.49, "volume": 1695046.0}, {"date": "2024-09-04", "close": 3.5, "volume": 1455734.0}, {"date": "2024-09-05", "close": 3.49, "volume": 1660279.0}, {"date": "2024-09-06", "close": 3.59, "volume": 1969919.0}, {"date": "2024-09-09", "close": 3.51, "volume": 1941737.0}, {"date": "2024-09-10", "close": 3.77, "volume": 1841939.0}, {"date": "2024-09-11", "close": 3.78, "volume": 1195827.0}, {"date": "2024-09-12", "close": 3.75, "volume": 1124061.0}, {"date": "2024-09-13", "close": 3.95, "volume": 1292320.0}, {"date": "2024-09-16", "close": 3.83, "volume": 1544175.0}, {"date": "2024-09-17", "close": 3.86, "volume": 3131422.0}, {"date": "2024-09-18", "close": 3.88, "volume": 3101575.0}, {"date": "2024-09-19", "close": 3.91, "volume": 2498711.0}, {"date": "2024-09-20", "close": 3.77, "volume": 5770172.0}, {"date": "2024-09-23", "close": 3.66, "volume": 2168424.0}, {"date": "2024-09-24", "close": 3.53, "volume": 2243504.0}, {"date": "2024-09-25", "close": 3.39, "volume": 1641214.0}, {"date": "2024-09-26", "close": 3.49, "volume": 1693930.0}, {"date": "2024-09-27", "close": 3.48, "volume": 2061171.0}, {"date": "2024-09-30", "close": 3.41, "volume": 1547862.0}, {"date": "2024-10-01", "close": 3.27, "volume": 1773614.0}, {"date": "2024-10-02", "close": 3.22, "volume": 1787977.0}, {"date": "2024-10-03", "close": 3.2, "volume": 1920605.0}, {"date": "2024-10-04", "close": 3.38, "volume": 3074752.0}, {"date": "2024-10-07", "close": 3.21, "volume": 1531043.0}, {"date": "2024-10-08", "close": 3.17, "volume": 1516892.0}, {"date": "2024-10-09", "close": 3.12, "volume": 2627230.0}, {"date": "2024-10-10", "close": 2.96, "volume": 2588810.0}, {"date": "2024-10-11", "close": 3.19, "volume": 2265755.0}, {"date": "2024-10-14", "close": 3.24, "volume": 1541118.0}, {"date": "2024-10-15", "close": 3.36, "volume": 1194766.0}, {"date": "2024-10-16", "close": 3.45, "volume": 1378530.0}, {"date": "2024-10-17", "close": 3.31, "volume": 1239444.0}, {"date": "2024-10-18", "close": 3.36, "volume": 860257.0}, {"date": "2024-10-21", "close": 3.76, "volume": 4587357.0}, {"date": "2024-10-22", "close": 3.29, "volume": 3332885.0}, {"date": "2024-10-23", "close": 3.21, "volume": 2392301.0}, {"date": "2024-10-24", "close": 3.18, "volume": 1692522.0}, {"date": "2024-10-25", "close": 3.18, "volume": 1170553.0}, {"date": "2024-10-28", "close": 3.26, "volume": 1341030.0}, {"date": "2024-10-29", "close": 3.11, "volume": 2198152.0}, {"date": "2024-10-30", "close": 3.02, "volume": 1694021.0}, {"date": "2024-10-31", "close": 2.9, "volume": 1966724.0}, {"date": "2024-11-01", "close": 2.91, "volume": 1876664.0}, {"date": "2024-11-04", "close": 2.88, "volume": 3951992.0}, {"date": "2024-11-05", "close": 3.12, "volume": 2151616.0}, {"date": "2024-11-06", "close": 3.28, "volume": 4225937.0}, {"date": "2024-11-07", "close": 3.17, "volume": 2078666.0}, {"date": "2024-11-08", "close": 3.12, "volume": 1653037.0}, {"date": "2024-11-11", "close": 3.3, "volume": 2253434.0}, {"date": "2024-11-12", "close": 3.07, "volume": 1509375.0}, {"date": "2024-11-13", "close": 2.96, "volume": 1224490.0}, {"date": "2024-11-14", "close": 2.77, "volume": 1708747.0}, {"date": "2024-11-15", "close": 2.66, "volume": 2503460.0}, {"date": "2024-11-18", "close": 2.52, "volume": 2109864.0}, {"date": "2024-11-19", "close": 2.48, "volume": 2090372.0}, {"date": "2024-11-20", "close": 2.41, "volume": 2817533.0}, {"date": "2024-11-21", "close": 2.37, "volume": 2893139.0}, {"date": "2024-11-22", "close": 2.44, "volume": 2277431.0}, {"date": "2024-11-25", "close": 2.38, "volume": 5651393.0}, {"date": "2024-11-26", "close": 2.21, "volume": 3228323.0}, {"date": "2024-11-27", "close": 2.2, "volume": 1641295.0}, {"date": "2024-11-29", "close": 2.24, "volume": 1402887.0}, {"date": "2024-12-02", "close": 2.19, "volume": 2371006.0}, {"date": "2024-12-03", "close": 1.98, "volume": 2726225.0}, {"date": "2024-12-04", "close": 1.99, "volume": 2380781.0}, {"date": "2024-12-05", "close": 1.91, "volume": 2223454.0}, {"date": "2024-12-06", "close": 2.14, "volume": 2789186.0}, {"date": "2024-12-09", "close": 2.23, "volume": 2462907.0}, {"date": "2024-12-10", "close": 2.1, "volume": 1582474.0}, {"date": "2024-12-11", "close": 1.99, "volume": 2800449.0}, {"date": "2024-12-12", "close": 1.89, "volume": 3590927.0}, {"date": "2024-12-13", "close": 1.44, "volume": 10559560.0}, {"date": "2024-12-16", "close": 1.48, "volume": 4993002.0}, {"date": "2024-12-17", "close": 1.52, "volume": 2862877.0}, {"date": "2024-12-18", "close": 1.345, "volume": 3134821.0}, {"date": "2024-12-19", "close": 1.34, "volume": 2465211.0}, {"date": "2024-12-20", "close": 1.31, "volume": 4216825.0}, {"date": "2024-12-23", "close": 1.25, "volume": 2657607.0}, {"date": "2024-12-24", "close": 1.21, "volume": 1580551.0}, {"date": "2024-12-26", "close": 1.23, "volume": 2682054.0}, {"date": "2024-12-27", "close": 1.21, "volume": 2802992.0}, {"date": "2024-12-30", "close": 1.2, "volume": 2978006.0}, {"date": "2024-12-31", "close": 1.27, "volume": 3218249.0}, {"date": "2025-01-02", "close": 1.31, "volume": 2875179.0}, {"date": "2025-01-03", "close": 1.34, "volume": 2457150.0}, {"date": "2025-01-06", "close": 1.43, "volume": 3460141.0}, {"date": "2025-01-07", "close": 1.45, "volume": 5107371.0}, {"date": "2025-01-08", "close": 1.34, "volume": 1923721.0}, {"date": "2025-01-10", "close": 1.26, "volume": 2539638.0}, {"date": "2025-01-13", "close": 1.16, "volume": 3163180.0}, {"date": "2025-01-14", "close": 1.14, "volume": 1968996.0}, {"date": "2025-01-15", "close": 1.22, "volume": 2505709.0}, {"date": "2025-01-16", "close": 1.24, "volume": 1471165.0}, {"date": "2025-01-17", "close": 1.22, "volume": 1241729.0}, {"date": "2025-01-21", "close": 1.21, "volume": 2168330.0}, {"date": "2025-01-22", "close": 1.34, "volume": 4664951.0}, {"date": "2025-01-23", "close": 1.41, "volume": 3182683.0}, {"date": "2025-01-24", "close": 1.38, "volume": 2549403.0}, {"date": "2025-01-27", "close": 1.41, "volume": 2357207.0}, {"date": "2025-01-28", "close": 1.42, "volume": 1747121.0}, {"date": "2025-01-29", "close": 1.34, "volume": 1336973.0}, {"date": "2025-01-30", "close": 1.37, "volume": 1341708.0}, {"date": "2025-01-31", "close": 1.31, "volume": 1276256.0}, {"date": "2025-02-03", "close": 1.27, "volume": 1420308.0}, {"date": "2025-02-04", "close": 1.29, "volume": 1362010.0}, {"date": "2025-02-05", "close": 1.37, "volume": 1045330.0}, {"date": "2025-02-06", "close": 1.3, "volume": 1382157.0}, {"date": "2025-02-07", "close": 1.25, "volume": 1338353.0}, {"date": "2025-02-10", "close": 1.2, "volume": 1503381.0}, {"date": "2025-02-11", "close": 1.18, "volume": 1880966.0}, {"date": "2025-02-12", "close": 1.19, "volume": 1402628.0}, {"date": "2025-02-13", "close": 1.23, "volume": 1131118.0}, {"date": "2025-02-14", "close": 1.38, "volume": 8949354.0}, {"date": "2025-02-18", "close": 1.74, "volume": 9878885.0}, {"date": "2025-02-19", "close": 3.2, "volume": 49891280.0}, {"date": "2025-02-20", "close": 2.06, "volume": 16539920.0}, {"date": "2025-02-21", "close": 1.92, "volume": 9469267.0}, {"date": "2025-02-24", "close": 2.01, "volume": 7679450.0}, {"date": "2025-02-25", "close": 1.86, "volume": 3076886.0}, {"date": "2025-02-26", "close": 1.84, "volume": 1745653.0}, {"date": "2025-02-27", "close": 1.83, "volume": 7794466.0}, {"date": "2025-02-28", "close": 1.92, "volume": 3728016.0}, {"date": "2025-03-03", "close": 1.77, "volume": 2455501.0}, {"date": "2025-03-04", "close": 1.76, "volume": 2844277.0}, {"date": "2025-03-05", "close": 2.05, "volume": 9165645.0}, {"date": "2025-03-06", "close": 1.78, "volume": 4036542.0}, {"date": "2025-03-07", "close": 1.72, "volume": 1914157.0}, {"date": "2025-03-10", "close": 1.56, "volume": 3115815.0}, {"date": "2025-03-11", "close": 1.47, "volume": 2966471.0}, {"date": "2025-03-12", "close": 1.51, "volume": 1762487.0}, {"date": "2025-03-13", "close": 1.37, "volume": 2067034.0}, {"date": "2025-03-14", "close": 1.46, "volume": 1676283.0}, {"date": "2025-03-17", "close": 1.41, "volume": 2788533.0}, {"date": "2025-03-18", "close": 1.315, "volume": 1555264.0}, {"date": "2025-03-19", "close": 1.39, "volume": 1276331.0}, {"date": "2025-03-20", "close": 1.37, "volume": 1483335.0}, {"date": "2025-03-21", "close": 1.31, "volume": 2906222.0}, {"date": "2025-03-24", "close": 1.39, "volume": 2034243.0}, {"date": "2025-03-25", "close": 1.3, "volume": 1378103.0}, {"date": "2025-03-26", "close": 1.27, "volume": 1360226.0}, {"date": "2025-03-27", "close": 1.3, "volume": 1359700.0}, {"date": "2025-03-28", "close": 1.25, "volume": 1159102.0}, {"date": "2025-03-31", "close": 1.16, "volume": 2123160.0}, {"date": "2025-04-01", "close": 1.13, "volume": 2127624.0}, {"date": "2025-04-02", "close": 1.18, "volume": 1802984.0}, {"date": "2025-04-03", "close": 1.12, "volume": 1972338.0}, {"date": "2025-04-04", "close": 1.03, "volume": 3128536.0}, {"date": "2025-04-07", "close": 1.0, "volume": 4830169.0}, {"date": "2025-04-08", "close": 0.9801, "volume": 2712354.0}, {"date": "2025-04-09", "close": 1.15, "volume": 2825281.0}, {"date": "2025-04-10", "close": 1.11, "volume": 1527116.0}, {"date": "2025-04-11", "close": 1.3, "volume": 3132166.0}, {"date": "2025-04-14", "close": 1.32, "volume": 1975599.0}, {"date": "2025-04-15", "close": 1.35, "volume": 1848229.0}, {"date": "2025-04-16", "close": 1.27, "volume": 1286212.0}, {"date": "2025-04-17", "close": 1.28, "volume": 743460.0}, {"date": "2025-04-21", "close": 1.33, "volume": 1793382.0}, {"date": "2025-04-22", "close": 1.56, "volume": 3535125.0}, {"date": "2025-04-23", "close": 1.56, "volume": 2111384.0}, {"date": "2025-04-24", "close": 1.61, "volume": 1133492.0}, {"date": "2025-04-25", "close": 1.54, "volume": 1076418.0}, {"date": "2025-04-28", "close": 1.58, "volume": 1929490.0}, {"date": "2025-04-29", "close": 1.55, "volume": 1081467.0}, {"date": "2025-04-30", "close": 1.65, "volume": 1510198.0}, {"date": "2025-05-01", "close": 1.62, "volume": 1094472.0}, {"date": "2025-05-02", "close": 1.64, "volume": 1875294.0}, {"date": "2025-05-05", "close": 1.54, "volume": 795816.0}, {"date": "2025-05-06", "close": 1.33, "volume": 1769808.0}, {"date": "2025-05-07", "close": 1.33, "volume": 1953009.0}, {"date": "2025-05-08", "close": 1.39, "volume": 1948088.0}, {"date": "2025-05-09", "close": 1.45, "volume": 2653987.0}, {"date": "2025-05-12", "close": 1.54, "volume": 3340095.0}, {"date": "2025-05-13", "close": 1.5, "volume": 2785229.0}, {"date": "2025-05-14", "close": 1.38, "volume": 1875420.0}, {"date": "2025-05-15", "close": 1.395, "volume": 970032.0}, {"date": "2025-05-16", "close": 1.51, "volume": 1611949.0}, {"date": "2025-05-19", "close": 1.49, "volume": 1070980.0}, {"date": "2025-05-20", "close": 1.64, "volume": 2379759.0}, {"date": "2025-05-21", "close": 1.5, "volume": 1666698.0}, {"date": "2025-05-22", "close": 1.62, "volume": 1389377.0}, {"date": "2025-05-23", "close": 1.55, "volume": 952670.0}, {"date": "2025-05-27", "close": 1.65, "volume": 2523307.0}, {"date": "2025-05-28", "close": 1.87, "volume": 2735348.0}, {"date": "2025-05-29", "close": 1.83, "volume": 1557326.0}, {"date": "2025-05-30", "close": 1.72, "volume": 1276156.0}, {"date": "2025-06-02", "close": 1.77, "volume": 2166579.0}, {"date": "2025-06-03", "close": 1.82, "volume": 1658560.0}, {"date": "2025-06-04", "close": 1.82, "volume": 866163.0}, {"date": "2025-06-05", "close": 1.8, "volume": 3177198.0}, {"date": "2025-06-06", "close": 1.91, "volume": 2451101.0}, {"date": "2025-06-09", "close": 1.93, "volume": 1222385.0}, {"date": "2025-06-10", "close": 2.1, "volume": 2880371.0}, {"date": "2025-06-11", "close": 2.03, "volume": 2013087.0}, {"date": "2025-06-12", "close": 2.18, "volume": 3205125.0}, {"date": "2025-06-13", "close": 1.97, "volume": 3051468.0}, {"date": "2025-06-16", "close": 2.16, "volume": 2832805.0}, {"date": "2025-06-17", "close": 2.14, "volume": 5458992.0}, {"date": "2025-06-18", "close": 2.35, "volume": 3586557.0}, {"date": "2025-06-20", "close": 2.22, "volume": 3068682.0}, {"date": "2025-06-23", "close": 2.1, "volume": 1787660.0}, {"date": "2025-06-24", "close": 2.25, "volume": 3016236.0}, {"date": "2025-06-25", "close": 2.19, "volume": 2264927.0}, {"date": "2025-06-26", "close": 2.12, "volume": 2318815.0}, {"date": "2025-06-27", "close": 2.28, "volume": 5462985.0}, {"date": "2025-06-30", "close": 2.2, "volume": 2255924.0}, {"date": "2025-07-01", "close": 2.25, "volume": 1750029.0}, {"date": "2025-07-02", "close": 2.56, "volume": 9568174.0}, {"date": "2025-07-03", "close": 2.57, "volume": 1914826.0}, {"date": "2025-07-07", "close": 2.54, "volume": 2142806.0}, {"date": "2025-07-08", "close": 2.86, "volume": 5701604.0}, {"date": "2025-07-09", "close": 3.08, "volume": 5605979.0}, {"date": "2025-07-10", "close": 3.06, "volume": 2562739.0}, {"date": "2025-07-11", "close": 2.88, "volume": 2254178.0}, {"date": "2025-07-14", "close": 2.85, "volume": 1268428.0}, {"date": "2025-07-15", "close": 2.75, "volume": 1555784.0}, {"date": "2025-07-16", "close": 2.84, "volume": 2561188.0}, {"date": "2025-07-17", "close": 2.73, "volume": 1848836.0}, {"date": "2025-07-18", "close": 2.76, "volume": 2537007.0}, {"date": "2025-07-21", "close": 3.15, "volume": 5762688.0}, {"date": "2025-07-22", "close": 3.36, "volume": 2616195.0}, {"date": "2025-07-23", "close": 3.46, "volume": 2467482.0}, {"date": "2025-07-24", "close": 3.26, "volume": 2660243.0}, {"date": "2025-07-25", "close": 3.15, "volume": 1275159.0}, {"date": "2025-07-28", "close": 2.96, "volume": 1809695.0}, {"date": "2025-07-29", "close": 2.59, "volume": 3819662.0}, {"date": "2025-07-30", "close": 2.52, "volume": 2314736.0}, {"date": "2025-07-31", "close": 2.51, "volume": 2135840.0}, {"date": "2025-08-01", "close": 2.44, "volume": 1622313.0}, {"date": "2025-08-04", "close": 2.56, "volume": 1346610.0}, {"date": "2025-08-05", "close": 2.6, "volume": 1618380.0}, {"date": "2025-08-06", "close": 2.53, "volume": 1158839.0}, {"date": "2025-08-07", "close": 2.49, "volume": 874669.0}, {"date": "2025-08-08", "close": 2.21, "volume": 2274901.0}, {"date": "2025-08-11", "close": 2.2, "volume": 1636726.0}, {"date": "2025-08-12", "close": 2.29, "volume": 1290930.0}, {"date": "2025-08-13", "close": 3.08, "volume": 7749214.0}, {"date": "2025-08-14", "close": 2.96, "volume": 2275214.0}, {"date": "2025-08-15", "close": 3.03, "volume": 3198004.0}, {"date": "2025-08-18", "close": 2.73, "volume": 1850349.0}, {"date": "2025-08-19", "close": 2.63, "volume": 1471521.0}, {"date": "2025-08-20", "close": 2.67, "volume": 926598.0}, {"date": "2025-08-21", "close": 2.73, "volume": 849613.0}, {"date": "2025-08-22", "close": 2.8, "volume": 1466502.0}, {"date": "2025-08-25", "close": 2.72, "volume": 1035360.0}, {"date": "2025-08-26", "close": 2.73, "volume": 673275.0}, {"date": "2025-08-27", "close": 2.67, "volume": 614317.0}, {"date": "2025-08-28", "close": 2.65, "volume": 757159.0}, {"date": "2025-08-29", "close": 2.57, "volume": 1147245.0}, {"date": "2025-09-02", "close": 2.47, "volume": 1307033.0}, {"date": "2025-09-03", "close": 2.5, "volume": 1684816.0}, {"date": "2025-09-04", "close": 2.52, "volume": 1181470.0}, {"date": "2025-09-05", "close": 2.76, "volume": 1997476.0}, {"date": "2025-09-08", "close": 2.79, "volume": 1487091.0}, {"date": "2025-09-09", "close": 2.76, "volume": 1254283.0}, {"date": "2025-09-10", "close": 2.56, "volume": 1561764.0}, {"date": "2025-09-11", "close": 2.71, "volume": 1232292.0}, {"date": "2025-09-12", "close": 2.69, "volume": 1101570.0}, {"date": "2025-09-15", "close": 2.67, "volume": 1136402.0}, {"date": "2025-09-16", "close": 2.83, "volume": 2574397.0}, {"date": "2025-09-17", "close": 2.72, "volume": 1464890.0}, {"date": "2025-09-18", "close": 3.0, "volume": 3778465.0}, {"date": "2025-09-19", "close": 2.83, "volume": 2950649.0}, {"date": "2025-09-22", "close": 3.0, "volume": 2804900.0}, {"date": "2025-09-23", "close": 3.01, "volume": 3095546.0}, {"date": "2025-09-24", "close": 3.37, "volume": 6637114.0}, {"date": "2025-09-25", "close": 3.23, "volume": 2692612.0}, {"date": "2025-09-26", "close": 3.24, "volume": 2402724.0}, {"date": "2025-09-29", "close": 3.52, "volume": 4100930.0}, {"date": "2025-09-30", "close": 3.47, "volume": 2589142.0}, {"date": "2025-10-01", "close": 3.55, "volume": 3535505.0}, {"date": "2025-10-02", "close": 3.89, "volume": 5036636.0}, {"date": "2025-10-03", "close": 3.92, "volume": 3332967.0}, {"date": "2025-10-06", "close": 3.8, "volume": 2519471.0}, {"date": "2025-10-07", "close": 3.93, "volume": 2757239.0}, {"date": "2025-10-08", "close": 4.15, "volume": 6247361.0}, {"date": "2025-10-09", "close": 4.08, "volume": 2721517.0}, {"date": "2025-10-10", "close": 3.72, "volume": 3531523.0}, {"date": "2025-10-13", "close": 3.56, "volume": 2113069.0}, {"date": "2025-10-14", "close": 3.59, "volume": 2113002.0}, {"date": "2025-10-15", "close": 4.06, "volume": 4858216.0}, {"date": "2025-10-16", "close": 3.96, "volume": 2663013.0}, {"date": "2025-10-17", "close": 3.77, "volume": 1903764.0}, {"date": "2025-10-20", "close": 4.14, "volume": 4064660.0}, {"date": "2025-10-21", "close": 3.88, "volume": 2548179.0}, {"date": "2025-10-22", "close": 3.57, "volume": 3334121.0}, {"date": "2025-10-23", "close": 3.65, "volume": 1338155.0}, {"date": "2025-10-24", "close": 3.72, "volume": 1626523.0}, {"date": "2025-10-27", "close": 3.25, "volume": 6131756.0}, {"date": "2025-10-28", "close": 3.17, "volume": 1971232.0}, {"date": "2025-10-29", "close": 3.04, "volume": 2039935.0}, {"date": "2025-10-30", "close": 3.01, "volume": 1186245.0}, {"date": "2025-10-31", "close": 3.08, "volume": 6380336.0}, {"date": "2025-11-03", "close": 3.06, "volume": 2036317.0}, {"date": "2025-11-04", "close": 2.78, "volume": 1599506.0}, {"date": "2025-11-05", "close": 2.78, "volume": 1515380.0}, {"date": "2025-11-06", "close": 2.69, "volume": 2272395.0}, {"date": "2025-11-07", "close": 2.47, "volume": 3157362.0}, {"date": "2025-11-10", "close": 2.52, "volume": 2285260.0}, {"date": "2025-11-11", "close": 2.66, "volume": 1770316.0}, {"date": "2025-11-12", "close": 2.7, "volume": 2131520.0}, {"date": "2025-11-13", "close": 2.54, "volume": 1742011.0}, {"date": "2025-11-14", "close": 2.6, "volume": 1769643.0}, {"date": "2025-11-17", "close": 2.58, "volume": 1238431.0}, {"date": "2025-11-18", "close": 2.62, "volume": 1037771.0}, {"date": "2025-11-19", "close": 2.52, "volume": 1201267.0}, {"date": "2025-11-20", "close": 2.47, "volume": 2100123.0}, {"date": "2025-11-21", "close": 2.42, "volume": 1983618.0}, {"date": "2025-11-24", "close": 2.5, "volume": 1310427.0}, {"date": "2025-11-25", "close": 2.39, "volume": 1227556.0}, {"date": "2025-11-26", "close": 2.4, "volume": 1059021.0}, {"date": "2025-11-28", "close": 2.41, "volume": 1014522.0}, {"date": "2025-12-01", "close": 2.19, "volume": 1681446.0}, {"date": "2025-12-02", "close": 2.11, "volume": 1940835.0}, {"date": "2025-12-03", "close": 2.365, "volume": 1955479.0}, {"date": "2025-12-04", "close": 2.43, "volume": 1574328.0}, {"date": "2025-12-05", "close": 2.42, "volume": 1354759.0}, {"date": "2025-12-08", "close": 2.42, "volume": 1091730.0}, {"date": "2025-12-09", "close": 2.44, "volume": 1192148.0}, {"date": "2025-12-10", "close": 2.6, "volume": 2473430.0}, {"date": "2025-12-11", "close": 2.56, "volume": 2132549.0}, {"date": "2025-12-12", "close": 2.53, "volume": 2268193.0}, {"date": "2025-12-15", "close": 2.44, "volume": 1769259.0}, {"date": "2025-12-16", "close": 2.51, "volume": 1349056.0}, {"date": "2025-12-17", "close": 2.37, "volume": 1935493.0}, {"date": "2025-12-18", "close": 2.35, "volume": 2103279.0}, {"date": "2025-12-19", "close": 2.34, "volume": 2481206.0}, {"date": "2025-12-22", "close": 2.33, "volume": 1520700.0}, {"date": "2025-12-23", "close": 2.19, "volume": 2533319.0}, {"date": "2025-12-24", "close": 2.21, "volume": 702287.0}, {"date": "2025-12-26", "close": 2.17, "volume": 1260858.0}, {"date": "2025-12-29", "close": 2.1, "volume": 2009417.0}, {"date": "2025-12-30", "close": 2.04, "volume": 1663299.0}, {"date": "2025-12-31", "close": 2.05, "volume": 1709779.0}, {"date": "2026-01-02", "close": 2.05, "volume": 2073837.0}, {"date": "2026-01-05", "close": 1.99, "volume": 2200328.0}, {"date": "2026-01-06", "close": 2.14, "volume": 2394836.0}, {"date": "2026-01-07", "close": 2.16, "volume": 2724523.0}, {"date": "2026-01-08", "close": 2.14, "volume": 1234344.0}, {"date": "2026-01-09", "close": 2.07, "volume": 1069050.0}, {"date": "2026-01-12", "close": 2.13, "volume": 1867156.0}, {"date": "2026-01-13", "close": 2.09, "volume": 1322893.0}, {"date": "2026-01-14", "close": 2.22, "volume": 2925106.0}, {"date": "2026-01-15", "close": 2.09, "volume": 1923450.0}, {"date": "2026-01-16", "close": 2.03, "volume": 2201467.0}, {"date": "2026-01-20", "close": 2.02, "volume": 1738953.0}, {"date": "2026-01-21", "close": 2.12, "volume": 1992506.0}, {"date": "2026-01-22", "close": 2.38, "volume": 3566771.0}, {"date": "2026-01-23", "close": 2.16, "volume": 2248518.0}, {"date": "2026-01-26", "close": 2.06, "volume": 1377558.0}, {"date": "2026-01-27", "close": 2.11, "volume": 1276846.0}, {"date": "2026-01-28", "close": 2.06, "volume": 1369128.0}, {"date": "2026-01-29", "close": 2.06, "volume": 1325347.0}, {"date": "2026-01-30", "close": 1.99, "volume": 1725506.0}, {"date": "2026-02-02", "close": 2.01, "volume": 1544696.0}, {"date": "2026-02-03", "close": 2.06, "volume": 1633630.0}, {"date": "2026-02-04", "close": 1.95, "volume": 1364155.0}, {"date": "2026-02-05", "close": 1.665, "volume": 2224840.0}, {"date": "2026-02-06", "close": 1.82, "volume": 1930416.0}, {"date": "2026-02-09", "close": 1.81, "volume": 1025975.0}, {"date": "2026-02-10", "close": 1.78, "volume": 1228413.0}, {"date": "2026-02-11", "close": 1.77, "volume": 963373.0}, {"date": "2026-02-12", "close": 1.68, "volume": 1550340.0}, {"date": "2026-02-13", "close": 1.76, "volume": 1330213.0}, {"date": "2026-02-17", "close": 1.74, "volume": 665817.0}, {"date": "2026-02-18", "close": 1.72, "volume": 983974.0}, {"date": "2026-02-19", "close": 1.81, "volume": 1486027.0}, {"date": "2026-02-20", "close": 1.79, "volume": 1534246.0}, {"date": "2026-02-23", "close": 1.89, "volume": 1446876.0}, {"date": "2026-02-24", "close": 2.11, "volume": 3608047.0}, {"date": "2026-02-25", "close": 2.13, "volume": 1613965.0}, {"date": "2026-02-26", "close": 2.18, "volume": 2131915.0}, {"date": "2026-02-27", "close": 2.2, "volume": 1946783.0}, {"date": "2026-03-02", "close": 2.15, "volume": 1043073.0}, {"date": "2026-03-03", "close": 2.04, "volume": 1574388.0}, {"date": "2026-03-04", "close": 2.19, "volume": 2117543.0}, {"date": "2026-03-05", "close": 1.895, "volume": 1831127.0}, {"date": "2026-03-06", "close": 2.0, "volume": 2269722.0}, {"date": "2026-03-09", "close": 2.32, "volume": 4948235.0}, {"date": "2026-03-10", "close": 2.64, "volume": 4401727.0}, {"date": "2026-03-11", "close": 2.66, "volume": 1971284.0}, {"date": "2026-03-12", "close": 2.54, "volume": 1517990.0}, {"date": "2026-03-13", "close": 2.44, "volume": 1218582.0}, {"date": "2026-03-16", "close": 2.54, "volume": 1212320.0}, {"date": "2026-03-17", "close": 2.46, "volume": 904884.0}, {"date": "2026-03-18", "close": 2.35, "volume": 1112789.0}, {"date": "2026-03-19", "close": 2.35, "volume": 1241047.0}, {"date": "2026-03-20", "close": 2.34, "volume": 1780258.0}, {"date": "2026-03-23", "close": 2.4, "volume": 1237224.0}, {"date": "2026-03-24", "close": 2.25, "volume": 1186909.0}, {"date": "2026-03-25", "close": 2.32, "volume": 1032709.0}, {"date": "2026-03-26", "close": 2.32, "volume": 1705663.0}, {"date": "2026-03-27", "close": 2.23, "volume": 1653502.0}, {"date": "2026-03-30", "close": 2.23, "volume": 1774715.0}, {"date": "2026-03-31", "close": 2.47, "volume": 1882645.0}, {"date": "2026-04-01", "close": 2.61, "volume": 2063110.0}, {"date": "2026-04-02", "close": 2.67, "volume": 1125211.0}, {"date": "2026-04-06", "close": 2.72, "volume": 1932737.0}, {"date": "2026-04-07", "close": 2.74, "volume": 1542148.0}, {"date": "2026-04-08", "close": 2.76, "volume": 1058706.0}, {"date": "2026-04-09", "close": 2.89, "volume": 1346505.0}, {"date": "2026-04-10", "close": 2.94, "volume": 1593950.0}, {"date": "2026-04-13", "close": 3.2, "volume": 2392895.0}, {"date": "2026-04-14", "close": 3.39, "volume": 2318190.0}, {"date": "2026-04-15", "close": 3.37, "volume": 1570092.0}, {"date": "2026-04-16", "close": 3.35, "volume": 1376589.0}, {"date": "2026-04-17", "close": 3.49, "volume": 1638620.0}, {"date": "2026-04-20", "close": 3.57, "volume": 1831075.0}, {"date": "2026-04-21", "close": 3.3, "volume": 1597206.0}, {"date": "2026-04-22", "close": 3.33, "volume": 1093393.0}, {"date": "2026-04-23", "close": 3.21, "volume": 1195733.0}, {"date": "2026-04-24", "close": 2.91, "volume": 1513828.0}, {"date": "2026-04-27", "close": 2.89, "volume": 1770987.0}, {"date": "2026-04-28", "close": 3.06, "volume": 1269795.0}, {"date": "2026-04-29", "close": 2.82, "volume": 1214156.0}, {"date": "2026-04-30", "close": 3.0, "volume": 1148192.0}, {"date": "2026-05-01", "close": 2.9, "volume": 858712.0}, {"date": "2026-05-04", "close": 3.0, "volume": 980325.0}, {"date": "2026-05-05", "close": 3.04, "volume": 1270586.0}, {"date": "2026-05-06", "close": 3.175, "volume": 1245235.0}, {"date": "2026-05-07", "close": 3.03, "volume": 1441549.0}, {"date": "2026-05-08", "close": 3.11, "volume": 1115128.0}, {"date": "2026-05-11", "close": 3.06, "volume": 1095604.0}, {"date": "2026-05-12", "close": 2.93, "volume": 1020972.0}, {"date": "2026-05-13", "close": 2.9, "volume": 925926.0}, {"date": "2026-05-14", "close": 2.85, "volume": 1136624.0}, {"date": "2026-05-15", "close": 2.62, "volume": 1277281.0}, {"date": "2026-05-18", "close": 2.53, "volume": 1257756.0}, {"date": "2026-05-19", "close": 2.46, "volume": 998422.0}, {"date": "2026-05-20", "close": 2.6, "volume": 1373895.0}, {"date": "2026-05-21", "close": 2.67, "volume": 976914.0}, {"date": "2026-05-22", "close": 2.76, "volume": 1021334.0}, {"date": "2026-05-26", "close": 3.08, "volume": 9667398.0}, {"date": "2026-05-27", "close": 3.57, "volume": 16930140.0}, {"date": "2026-05-28", "close": 3.43, "volume": 4965087.0}, {"date": "2026-05-29", "close": 3.46, "volume": 3912582.0}, {"date": "2026-06-01", "close": 3.34, "volume": 3101719.0}, {"date": "2026-06-02", "close": 2.82, "volume": 3919068.0}, {"date": "2026-06-03", "close": 2.78, "volume": 3205722.0}, {"date": "2026-06-04", "close": 2.99, "volume": 2513094.0}, {"date": "2026-06-05", "close": 2.71, "volume": 2366241.0}, {"date": "2026-06-08", "close": 2.645, "volume": 1477585.0}, {"date": "2026-06-09", "close": 2.65, "volume": 1877577.0}, {"date": "2026-06-10", "close": 2.48, "volume": 1486026.0}, {"date": "2026-06-11", "close": 2.44, "volume": 2235637.0}, {"date": "2026-06-12", "close": 2.5, "volume": 1908254.0}, {"date": "2026-06-15", "close": 2.46, "volume": 2466344.0}, {"date": "2026-06-16", "close": 2.36, "volume": 2258719.0}, {"date": "2026-06-17", "close": 2.55, "volume": 3230482.0}, {"date": "2026-06-18", "close": 2.69, "volume": 3286390.0}, {"date": "2026-06-22", "close": 2.8, "volume": 2919011.0}, {"date": "2026-06-23", "close": 2.76, "volume": 1991736.0}, {"date": "2026-06-24", "close": 2.8, "volume": 3815756.0}, {"date": "2026-06-25", "close": 2.74, "volume": 2787038.0}, {"date": "2026-06-26", "close": 2.85, "volume": 6394393.0}, {"date": "2026-06-29", "close": 3.2, "volume": 3038295.0}, {"date": "2026-06-30", "close": 3.24, "volume": 1844477.0}, {"date": "2026-07-01", "close": 3.28, "volume": 2983898.0}, {"date": "2026-07-02", "close": 3.65, "volume": 4202064.0}, {"date": "2026-07-06", "close": 3.65, "volume": 2951101.0}, {"date": "2026-07-07", "close": 3.75, "volume": 2819429.0}, {"date": "2026-07-08", "close": 3.67, "volume": 2454890.0}, {"date": "2026-07-09", "close": 3.3, "volume": 3489907.0}, {"date": "2026-07-10", "close": 3.26, "volume": 3592225.0}, {"date": "2026-07-13", "close": 3.16, "volume": 2067729.0}, {"date": "2026-07-14", "close": 3.16, "volume": 1843178.0}, {"date": "2026-07-15", "close": 3.04, "volume": 1602856.0}, {"date": "2026-07-16", "close": 2.88, "volume": 1385736.0}, {"date": "2026-07-17", "close": 2.98, "volume": 1749443.0}, {"date": "2026-07-20", "close": 2.88, "volume": 1402409.0}, {"date": "2026-07-21", "close": 2.89, "volume": 1146193.0}, {"date": "2026-07-22", "close": 2.78, "volume": 1038324.0}, {"date": "2026-07-23", "close": 2.73, "volume": 1437251.0}, {"date": "2026-07-24", "close": 2.6, "volume": 1516741.0}, {"date": "2026-07-27", "close": 2.68, "volume": 937273.0}, {"date": "2026-07-28", "close": 2.62, "volume": 1464407.0}, {"date": "2026-07-29", "close": 2.6, "volume": 1528583.0}, {"date": "2026-07-30", "close": 2.69, "volume": 837161.0}, {"date": "2026-07-31", "close": 2.58, "volume": 1180795.0}, {"date": "2026-08-03", "close": 2.65, "volume": 775117.0}, {"date": "2026-08-04", "close": 2.77, "volume": 1559755.0}, {"date": "2026-08-05", "close": 2.75, "volume": 1938290.0}, {"date": "2026-08-06", "close": 2.9, "volume": 3429394.0}, {"date": "2026-08-07", "close": 2.88, "volume": 1692929.0}], "refreshing": true}