{"ticker": "EGHT", "overview": {"cik": "1023731", "ticker": "EGHT", "name": "8X8 INC /DE/", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001023731-26-000141", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001023731-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001023731-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007835", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001023731-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001324478-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001765729-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001023731-26-000114", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001444731-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001023731-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001023731-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001023731-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001023731-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001023731-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001023731-26-000091", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001023731-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001023731-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000075", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 116217.95, "net": -116217.95, "insiders": 2, "first_date": "2026-07-27", "last_date": "2026-08-07"}, "metrics": {"ticker": "EGHT", "has_prices": true, "as_of": "2026-08-07", "last": 2.3, "prev_close": 2.275, "change": 0.02499999999999991, "change_pct": 0.01098901098901095, "session_volume": 1686209.0, "vwap_5": 2.2430318033855787, "vwap_20": 1.982215339892025, "vwap_60": 1.9814430989172467, "vwap_250": 2.0897762637195423, "high_52w": 2.76, "low_52w": 1.59, "avg_volume_20": 1903118.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001023731-26-000145", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Hunter Middleton", "who_key": "Middleton Hunter", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19327.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915510/000102373126000145/0001023731-26-000145-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82962}, {"id": "0001023731-26-000147", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Kevin Kraus", "who_key": "Kraus Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20132.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956914/000102373126000147/0001023731-26-000147-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82962}, {"id": "0001023731-26-000149", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Laurence Denny", "who_key": "Denny Laurence", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12001.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956959/000102373126000149/0001023731-26-000149-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82962}, {"id": "0001023731-26-000143", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Samuel C. Wilson", "who_key": "Wilson Samuel C.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49243.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814487/000102373126000143/0001023731-26-000143-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82962}, {"id": "0001023731-26-000134", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Kevin Kraus", "who_key": "Kraus Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79643.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO trims $80K of EGHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1956914/000102373126000134/0001023731-26-000134-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001023731-26-000095", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Elizabeth Harriet Theophille", "who_key": "Theophille Elizabeth Harriet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36574.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $37K of EGHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/000102373126000095/0001023731-26-000095-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001023731-26-000091", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "John Pagliuca", "who_key": "Pagliuca John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115713.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/000102373126000091/0001023731-26-000091-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0001023731-26-000093", "src": "INSIDERS", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "Monique Bonner", "who_key": "Bonner Monique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 115713.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on EGHT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/000102373126000093/0001023731-26-000093-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144882}, {"id": "13DG-0001386060-26-000022", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ moves to a 4.79% passive stake in EGHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001386060-26-000022-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100121-26-000024", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ crosses 5% of EGHT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0002100121-26-000024-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001085146-26-000360", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001085146-26-000360-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}, {"id": "13DG-0001085146-26-000306", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001085146-26-000306-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000102909-26-000376", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0000102909-26-000376-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}], "recent_buys": [], "institutional": [{"id": "13DG-0001386060-26-000022", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ moves to a 4.79% passive stake in EGHT", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001386060-26-000022-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100121-26-000024", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ crosses 5% of EGHT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0002100121-26-000024-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273042}, {"id": "13DG-0001085146-26-000360", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001085146-26-000360-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}, {"id": "13DG-0001085146-26-000306", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0001085146-26-000306-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000102909-26-000376", "src": "13DG", "ticker": "EGHT", "cik": "1023731", "company": "8X8 INC /DE/", "company_raw": "8X8 INC /DE/", "who": "8X8 Inc /DE/", "who_key": "8X8 INC /DE/", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8X8 INC /DE/ adjusts its stake in EGHT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/0000102909-26-000376-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}], "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": "8x8 Inc - Common stock", "new_value": "8X8 INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023731", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023731", "applied": 1, "detected_at": "2026-09-11T14:35:50.591480"}]}, "key_people": [{"who": "Kevin Kraus", "who_key": "Kraus Kevin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 79643.28, "net": -79643.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79643.28, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956914/000102373126000134/0001023731-26-000134-index.htm"}], "latest": {"action": "SELL", "amount": 79643.28, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956914/000102373126000134/0001023731-26-000134-index.htm"}}, {"who": "Elizabeth Harriet Theophille", "who_key": "Theophille Elizabeth Harriet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 36574.67, "net": -36574.67, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36574.67, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/000102373126000095/0001023731-26-000095-index.htm"}], "latest": {"action": "SELL", "amount": 36574.67, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023731/000102373126000095/0001023731-26-000095-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -79643.28}], "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001023731-26-000141", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001023731-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001023731-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007835", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001023731-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001324478-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001765729-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001023731-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001023731-26-000114", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001444731-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001023731-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001023731-26-000102", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001023731-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001023731-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001023731-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001023731-26-000091", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0001023731-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001023731-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001023731-26-000075", "price_sensitive": false}], "performance": {"ticker": "EGHT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.53, "volume": 322895.0}, {"date": "2016-08-09", "close": 13.62, "volume": 269532.0}, {"date": "2016-08-10", "close": 13.54, "volume": 228109.0}, {"date": "2016-08-11", "close": 13.63, "volume": 535751.0}, {"date": "2016-08-12", "close": 13.53, "volume": 375221.0}, {"date": "2016-08-15", "close": 13.56, "volume": 709393.0}, {"date": "2016-08-16", "close": 13.2, "volume": 916937.0}, {"date": "2016-08-17", "close": 12.94, "volume": 531820.0}, {"date": "2016-08-18", "close": 13.41, "volume": 678232.0}, {"date": "2016-08-19", "close": 13.49, "volume": 962060.0}, {"date": "2016-08-22", "close": 13.77, "volume": 769019.0}, {"date": "2016-08-23", "close": 13.61, "volume": 818445.0}, {"date": "2016-08-24", "close": 13.46, "volume": 545504.0}, {"date": "2016-08-25", "close": 13.52, "volume": 472798.0}, {"date": "2016-08-26", "close": 13.32, "volume": 613598.0}, {"date": "2016-08-29", "close": 13.19, "volume": 532509.0}, {"date": "2016-08-30", "close": 13.27, "volume": 320244.0}, {"date": "2016-08-31", "close": 13.27, "volume": 421767.0}, {"date": "2016-09-01", "close": 13.37, "volume": 591125.0}, {"date": "2016-09-02", "close": 13.48, "volume": 417718.0}, {"date": "2016-09-06", "close": 13.73, "volume": 414979.0}, {"date": "2016-09-07", "close": 13.78, "volume": 486682.0}, {"date": "2016-09-08", "close": 13.62, "volume": 530239.0}, {"date": "2016-09-09", "close": 13.17, "volume": 272019.0}, {"date": "2016-09-12", "close": 13.98, "volume": 1271932.0}, {"date": "2016-09-13", "close": 13.72, "volume": 600676.0}, {"date": "2016-09-14", "close": 14.34, "volume": 784838.0}, {"date": "2016-09-15", "close": 14.76, "volume": 1041362.0}, {"date": "2016-09-16", "close": 14.77, "volume": 8177116.0}, {"date": "2016-09-19", "close": 15.04, "volume": 674543.0}, {"date": "2016-09-20", "close": 14.79, "volume": 689329.0}, {"date": "2016-09-21", "close": 15.2, "volume": 576951.0}, {"date": "2016-09-22", "close": 15.36, "volume": 427107.0}, {"date": "2016-09-23", "close": 15.21, "volume": 364999.0}, {"date": "2016-09-26", "close": 14.96, "volume": 442878.0}, {"date": "2016-09-27", "close": 15.17, "volume": 390573.0}, {"date": "2016-09-28", "close": 15.32, "volume": 243846.0}, {"date": "2016-09-29", "close": 15.21, "volume": 342405.0}, {"date": "2016-09-30", "close": 15.43, "volume": 516932.0}, {"date": "2016-10-03", "close": 15.43, "volume": 372398.0}, {"date": "2016-10-04", "close": 15.63, "volume": 522306.0}, {"date": "2016-10-05", "close": 15.34, "volume": 733872.0}, {"date": "2016-10-06", "close": 15.02, "volume": 627771.0}, {"date": "2016-10-07", "close": 14.89, "volume": 461058.0}, {"date": "2016-10-10", "close": 15.0, "volume": 334159.0}, {"date": "2016-10-11", "close": 14.61, "volume": 398436.0}, {"date": "2016-10-12", "close": 14.64, "volume": 280889.0}, {"date": "2016-10-13", "close": 14.24, "volume": 648257.0}, {"date": "2016-10-14", "close": 14.47, "volume": 551170.0}, {"date": "2016-10-17", "close": 14.45, "volume": 249680.0}, {"date": "2016-10-18", "close": 14.51, "volume": 268303.0}, {"date": "2016-10-19", "close": 14.63, "volume": 309579.0}, {"date": "2016-10-20", "close": 14.7, "volume": 732616.0}, {"date": "2016-10-21", "close": 14.97, "volume": 327904.0}, {"date": "2016-10-24", "close": 15.35, "volume": 364940.0}, {"date": "2016-10-25", "close": 15.4, "volume": 501262.0}, {"date": "2016-10-26", "close": 15.0, "volume": 683751.0}, {"date": "2016-10-27", "close": 14.45, "volume": 558961.0}, {"date": "2016-10-28", "close": 14.05, "volume": 544094.0}, {"date": "2016-10-31", "close": 14.25, "volume": 604984.0}, {"date": "2016-11-01", "close": 14.15, "volume": 522416.0}, {"date": "2016-11-02", "close": 13.45, "volume": 493904.0}, {"date": "2016-11-03", "close": 13.6, "volume": 640070.0}, {"date": "2016-11-04", "close": 13.55, "volume": 591191.0}, {"date": "2016-11-07", "close": 13.95, "volume": 953740.0}, {"date": "2016-11-08", "close": 14.05, "volume": 453673.0}, {"date": "2016-11-09", "close": 14.4, "volume": 455311.0}, {"date": "2016-11-10", "close": 14.25, "volume": 558497.0}, {"date": "2016-11-11", "close": 15.0, "volume": 686434.0}, {"date": "2016-11-14", "close": 14.6, "volume": 570318.0}, {"date": "2016-11-15", "close": 14.9, "volume": 252395.0}, {"date": "2016-11-16", "close": 15.2, "volume": 331480.0}, {"date": "2016-11-17", "close": 15.1, "volume": 474432.0}, {"date": "2016-11-18", "close": 15.1, "volume": 395333.0}, {"date": "2016-11-21", "close": 14.95, "volume": 529534.0}, {"date": "2016-11-22", "close": 15.0, "volume": 555213.0}, {"date": "2016-11-23", "close": 14.9, "volume": 309557.0}, {"date": "2016-11-25", "close": 15.2, "volume": 140428.0}, {"date": "2016-11-28", "close": 14.7, "volume": 547497.0}, {"date": "2016-11-29", "close": 14.1, "volume": 779015.0}, {"date": "2016-11-30", "close": 13.65, "volume": 940969.0}, {"date": "2016-12-01", "close": 13.15, "volume": 1326457.0}, {"date": "2016-12-02", "close": 13.05, "volume": 1015684.0}, {"date": "2016-12-05", "close": 14.2, "volume": 828803.0}, {"date": "2016-12-06", "close": 14.05, "volume": 545381.0}, {"date": "2016-12-07", "close": 13.8, "volume": 906497.0}, {"date": "2016-12-08", "close": 14.15, "volume": 728686.0}, {"date": "2016-12-09", "close": 14.05, "volume": 497356.0}, {"date": "2016-12-12", "close": 14.05, "volume": 836810.0}, {"date": "2016-12-13", "close": 14.2, "volume": 566059.0}, {"date": "2016-12-14", "close": 14.3, "volume": 417047.0}, {"date": "2016-12-15", "close": 15.05, "volume": 1258099.0}, {"date": "2016-12-16", "close": 14.6, "volume": 780851.0}, {"date": "2016-12-19", "close": 14.9, "volume": 406484.0}, {"date": "2016-12-20", "close": 14.75, "volume": 438409.0}, {"date": "2016-12-21", "close": 14.25, "volume": 899180.0}, {"date": "2016-12-22", "close": 14.2, "volume": 438357.0}, {"date": "2016-12-23", "close": 14.3, "volume": 257809.0}, {"date": "2016-12-27", "close": 14.4, "volume": 433523.0}, {"date": "2016-12-28", "close": 14.15, "volume": 286653.0}, {"date": "2016-12-29", "close": 14.5, "volume": 210244.0}, {"date": "2016-12-30", "close": 14.3, "volume": 496942.0}, {"date": "2017-01-03", "close": 14.6, "volume": 582088.0}, {"date": "2017-01-04", "close": 14.75, "volume": 666720.0}, {"date": "2017-01-05", "close": 14.6, "volume": 426044.0}, {"date": "2017-01-06", "close": 14.5, "volume": 478144.0}, {"date": "2017-01-09", "close": 14.45, "volume": 331539.0}, {"date": "2017-01-10", "close": 14.8, "volume": 289090.0}, {"date": "2017-01-11", "close": 14.95, "volume": 254553.0}, {"date": "2017-01-12", "close": 15.4, "volume": 856251.0}, {"date": "2017-01-13", "close": 15.2, "volume": 331613.0}, {"date": "2017-01-17", "close": 14.95, "volume": 627170.0}, {"date": "2017-01-18", "close": 15.45, "volume": 840150.0}, {"date": "2017-01-19", "close": 15.65, "volume": 806641.0}, {"date": "2017-01-20", "close": 15.75, "volume": 843593.0}, {"date": "2017-01-23", "close": 16.45, "volume": 1064179.0}, {"date": "2017-01-24", "close": 16.5, "volume": 936031.0}, {"date": "2017-01-25", "close": 16.4, "volume": 798353.0}, {"date": "2017-01-26", "close": 16.2, "volume": 2115404.0}, {"date": "2017-01-27", "close": 16.05, "volume": 634264.0}, {"date": "2017-01-30", "close": 15.8, "volume": 801516.0}, {"date": "2017-01-31", "close": 15.85, "volume": 506970.0}, {"date": "2017-02-01", "close": 15.7, "volume": 439139.0}, {"date": "2017-02-02", "close": 15.8, "volume": 613204.0}, {"date": "2017-02-03", "close": 15.85, "volume": 435461.0}, {"date": "2017-02-06", "close": 15.45, "volume": 533485.0}, {"date": "2017-02-07", "close": 15.6, "volume": 656581.0}, {"date": "2017-02-08", "close": 15.3, "volume": 844694.0}, {"date": "2017-02-09", "close": 15.7, "volume": 657731.0}, {"date": "2017-02-10", "close": 15.6, "volume": 805720.0}, {"date": "2017-02-13", "close": 15.15, "volume": 525781.0}, {"date": "2017-02-14", "close": 15.0, "volume": 635394.0}, {"date": "2017-02-15", "close": 14.85, "volume": 1992708.0}, {"date": "2017-02-16", "close": 14.5, "volume": 1132820.0}, {"date": "2017-02-17", "close": 15.0, "volume": 678529.0}, {"date": "2017-02-21", "close": 14.75, "volume": 458790.0}, {"date": "2017-02-22", "close": 14.65, "volume": 306907.0}, {"date": "2017-02-23", "close": 14.7, "volume": 459801.0}, {"date": "2017-02-24", "close": 16.15, "volume": 1821140.0}, {"date": "2017-02-27", "close": 15.65, "volume": 2014382.0}, {"date": "2017-02-28", "close": 15.1, "volume": 714809.0}, {"date": "2017-03-01", "close": 15.0, "volume": 773206.0}, {"date": "2017-03-02", "close": 14.7, "volume": 690946.0}, {"date": "2017-03-03", "close": 14.9, "volume": 637780.0}, {"date": "2017-03-06", "close": 14.85, "volume": 257529.0}, {"date": "2017-03-07", "close": 14.85, "volume": 437712.0}, {"date": "2017-03-08", "close": 14.6, "volume": 401691.0}, {"date": "2017-03-09", "close": 14.5, "volume": 300546.0}, {"date": "2017-03-10", "close": 14.65, "volume": 583640.0}, {"date": "2017-03-13", "close": 14.5, "volume": 738887.0}, {"date": "2017-03-14", "close": 14.2, "volume": 603294.0}, {"date": "2017-03-15", "close": 14.25, "volume": 519224.0}, {"date": "2017-03-16", "close": 15.1, "volume": 647296.0}, {"date": "2017-03-17", "close": 15.3, "volume": 1512678.0}, {"date": "2017-03-20", "close": 15.3, "volume": 536600.0}, {"date": "2017-03-21", "close": 14.7, "volume": 406147.0}, {"date": "2017-03-22", "close": 14.4, "volume": 322564.0}, {"date": "2017-03-23", "close": 14.3, "volume": 317876.0}, {"date": "2017-03-24", "close": 14.95, "volume": 1367921.0}, {"date": "2017-03-27", "close": 14.85, "volume": 578307.0}, {"date": "2017-03-28", "close": 14.95, "volume": 443012.0}, {"date": "2017-03-29", "close": 15.3, "volume": 461314.0}, {"date": "2017-03-30", "close": 15.25, "volume": 788313.0}, {"date": "2017-03-31", "close": 15.25, "volume": 658615.0}, {"date": "2017-04-03", "close": 15.2, "volume": 820294.0}, {"date": "2017-04-04", "close": 15.35, "volume": 659901.0}, {"date": "2017-04-05", "close": 14.75, "volume": 424879.0}, {"date": "2017-04-06", "close": 15.2, "volume": 491080.0}, {"date": "2017-04-07", "close": 15.2, "volume": 459623.0}, {"date": "2017-04-10", "close": 15.25, "volume": 413955.0}, {"date": "2017-04-11", "close": 15.05, "volume": 357500.0}, {"date": "2017-04-12", "close": 14.9, "volume": 273319.0}, {"date": "2017-04-13", "close": 14.8, "volume": 273934.0}, {"date": "2017-04-17", "close": 14.95, "volume": 338565.0}, {"date": "2017-04-18", "close": 14.65, "volume": 394937.0}, {"date": "2017-04-19", "close": 14.7, "volume": 419520.0}, {"date": "2017-04-20", "close": 14.55, "volume": 809834.0}, {"date": "2017-04-21", "close": 14.45, "volume": 445140.0}, {"date": "2017-04-24", "close": 14.85, "volume": 436767.0}, {"date": "2017-04-25", "close": 14.45, "volume": 612438.0}, {"date": "2017-04-26", "close": 14.7, "volume": 588900.0}, {"date": "2017-04-27", "close": 14.2, "volume": 936939.0}, {"date": "2017-04-28", "close": 14.55, "volume": 598930.0}, {"date": "2017-05-01", "close": 12.85, "volume": 2562052.0}, {"date": "2017-05-02", "close": 13.2, "volume": 1179215.0}, {"date": "2017-05-03", "close": 13.2, "volume": 944239.0}, {"date": "2017-05-04", "close": 13.2, "volume": 1246268.0}, {"date": "2017-05-05", "close": 13.2, "volume": 1145180.0}, {"date": "2017-05-08", "close": 13.15, "volume": 826614.0}, {"date": "2017-05-09", "close": 13.25, "volume": 936026.0}, {"date": "2017-05-10", "close": 13.25, "volume": 315690.0}, {"date": "2017-05-11", "close": 13.05, "volume": 355119.0}, {"date": "2017-05-12", "close": 13.25, "volume": 425680.0}, {"date": "2017-05-15", "close": 13.4, "volume": 792859.0}, {"date": "2017-05-16", "close": 13.85, "volume": 826955.0}, {"date": "2017-05-17", "close": 13.1, "volume": 906130.0}, {"date": "2017-05-18", "close": 12.85, "volume": 940701.0}, {"date": "2017-05-19", "close": 13.15, "volume": 743904.0}, {"date": "2017-05-22", "close": 13.0, "volume": 1081237.0}, {"date": "2017-05-23", "close": 12.7, "volume": 1272841.0}, {"date": "2017-05-24", "close": 13.1, "volume": 1038080.0}, {"date": "2017-05-25", "close": 13.15, "volume": 704247.0}, {"date": "2017-05-26", "close": 13.5, "volume": 3970112.0}, {"date": "2017-05-30", "close": 13.6, "volume": 897581.0}, {"date": "2017-05-31", "close": 13.65, "volume": 830639.0}, {"date": "2017-06-01", "close": 13.9, "volume": 690856.0}, {"date": "2017-06-02", "close": 14.2, "volume": 1131311.0}, {"date": "2017-06-05", "close": 14.3, "volume": 697407.0}, {"date": "2017-06-06", "close": 14.4, "volume": 1423055.0}, {"date": "2017-06-07", "close": 14.2, "volume": 761807.0}, {"date": "2017-06-08", "close": 14.4, "volume": 311914.0}, {"date": "2017-06-09", "close": 14.0, "volume": 622514.0}, {"date": "2017-06-12", "close": 14.35, "volume": 648426.0}, {"date": "2017-06-13", "close": 14.75, "volume": 851982.0}, {"date": "2017-06-14", "close": 14.7, "volume": 590806.0}, {"date": "2017-06-15", "close": 14.8, "volume": 896117.0}, {"date": "2017-06-16", "close": 14.75, "volume": 2314577.0}, {"date": "2017-06-19", "close": 14.8, "volume": 991832.0}, {"date": "2017-06-20", "close": 14.85, "volume": 839483.0}, {"date": "2017-06-21", "close": 14.85, "volume": 510217.0}, {"date": "2017-06-22", "close": 14.95, "volume": 605539.0}, {"date": "2017-06-23", "close": 15.1, "volume": 1134687.0}, {"date": "2017-06-26", "close": 15.0, "volume": 689794.0}, {"date": "2017-06-27", "close": 14.65, "volume": 510860.0}, {"date": "2017-06-28", "close": 15.05, "volume": 493407.0}, {"date": "2017-06-29", "close": 14.45, "volume": 465336.0}, {"date": "2017-06-30", "close": 14.55, "volume": 541328.0}, {"date": "2017-07-03", "close": 14.3, "volume": 249683.0}, {"date": "2017-07-05", "close": 14.3, "volume": 565616.0}, {"date": "2017-07-06", "close": 14.15, "volume": 442691.0}, {"date": "2017-07-07", "close": 14.5, "volume": 495374.0}, {"date": "2017-07-10", "close": 14.2, "volume": 341787.0}, {"date": "2017-07-11", "close": 14.05, "volume": 490583.0}, {"date": "2017-07-12", "close": 14.4, "volume": 350368.0}, {"date": "2017-07-13", "close": 14.25, "volume": 254862.0}, {"date": "2017-07-14", "close": 14.25, "volume": 274037.0}, {"date": "2017-07-17", "close": 14.35, "volume": 359846.0}, {"date": "2017-07-18", "close": 14.15, "volume": 346435.0}, {"date": "2017-07-19", "close": 13.55, "volume": 1076205.0}, {"date": "2017-07-20", "close": 13.65, "volume": 599611.0}, {"date": "2017-07-21", "close": 13.8, "volume": 529600.0}, {"date": "2017-07-24", "close": 14.0, "volume": 379852.0}, {"date": "2017-07-25", "close": 14.25, "volume": 467849.0}, {"date": "2017-07-26", "close": 14.35, "volume": 409461.0}, {"date": "2017-07-27", "close": 14.8, "volume": 1222280.0}, {"date": "2017-07-28", "close": 12.7, "volume": 4698712.0}, {"date": "2017-07-31", "close": 12.7, "volume": 1079944.0}, {"date": "2017-08-01", "close": 12.95, "volume": 1104194.0}, {"date": "2017-08-02", "close": 13.15, "volume": 1291127.0}, {"date": "2017-08-03", "close": 13.45, "volume": 880710.0}, {"date": "2017-08-04", "close": 13.35, "volume": 815002.0}, {"date": "2017-08-07", "close": 13.05, "volume": 870971.0}, {"date": "2017-08-08", "close": 12.85, "volume": 612762.0}, {"date": "2017-08-09", "close": 13.45, "volume": 2370928.0}, {"date": "2017-08-10", "close": 13.05, "volume": 805671.0}, {"date": "2017-08-11", "close": 13.1, "volume": 672594.0}, {"date": "2017-08-14", "close": 13.25, "volume": 658075.0}, {"date": "2017-08-15", "close": 13.425, "volume": 727510.0}, {"date": "2017-08-16", "close": 13.55, "volume": 612848.0}, {"date": "2017-08-17", "close": 13.3, "volume": 1081781.0}, {"date": "2017-08-18", "close": 13.2, "volume": 1193645.0}, {"date": "2017-08-21", "close": 13.15, "volume": 593822.0}, {"date": "2017-08-22", "close": 13.15, "volume": 503864.0}, {"date": "2017-08-23", "close": 13.05, "volume": 578798.0}, {"date": "2017-08-24", "close": 13.1, "volume": 586193.0}, {"date": "2017-08-25", "close": 13.1, "volume": 319280.0}, {"date": "2017-08-28", "close": 13.15, "volume": 333778.0}, {"date": "2017-08-29", "close": 13.2, "volume": 366281.0}, {"date": "2017-08-30", "close": 13.75, "volume": 762531.0}, {"date": "2017-08-31", "close": 14.15, "volume": 654052.0}, {"date": "2017-09-01", "close": 13.95, "volume": 430701.0}, {"date": "2017-09-05", "close": 13.8, "volume": 341477.0}, {"date": "2017-09-06", "close": 13.75, "volume": 434172.0}, {"date": "2017-09-07", "close": 14.0, "volume": 694297.0}, {"date": "2017-09-08", "close": 13.75, "volume": 457213.0}, {"date": "2017-09-11", "close": 13.8, "volume": 406873.0}, {"date": "2017-09-12", "close": 13.9, "volume": 325557.0}, {"date": "2017-09-13", "close": 13.75, "volume": 471721.0}, {"date": "2017-09-14", "close": 13.65, "volume": 304028.0}, {"date": "2017-09-15", "close": 13.8, "volume": 923612.0}, {"date": "2017-09-18", "close": 13.8, "volume": 447365.0}, {"date": "2017-09-19", "close": 13.65, "volume": 425154.0}, {"date": "2017-09-20", "close": 13.65, "volume": 510256.0}, {"date": "2017-09-21", "close": 13.45, "volume": 268270.0}, {"date": "2017-09-22", "close": 13.3, "volume": 783611.0}, {"date": "2017-09-25", "close": 13.0, "volume": 1034788.0}, {"date": "2017-09-26", "close": 13.05, "volume": 942543.0}, {"date": "2017-09-27", "close": 13.45, "volume": 729368.0}, {"date": "2017-09-28", "close": 13.3, "volume": 481117.0}, {"date": "2017-09-29", "close": 13.5, "volume": 373482.0}, {"date": "2017-10-02", "close": 14.0, "volume": 757810.0}, {"date": "2017-10-03", "close": 14.05, "volume": 541331.0}, {"date": "2017-10-04", "close": 14.05, "volume": 433368.0}, {"date": "2017-10-05", "close": 14.0, "volume": 314248.0}, {"date": "2017-10-06", "close": 14.1, "volume": 346871.0}, {"date": "2017-10-09", "close": 14.05, "volume": 325894.0}, {"date": "2017-10-10", "close": 13.85, "volume": 503704.0}, {"date": "2017-10-11", "close": 13.7, "volume": 441748.0}, {"date": "2017-10-12", "close": 13.6, "volume": 335010.0}, {"date": "2017-10-13", "close": 13.65, "volume": 354517.0}, {"date": "2017-10-16", "close": 13.5, "volume": 400298.0}, {"date": "2017-10-17", "close": 13.4, "volume": 243740.0}, {"date": "2017-10-18", "close": 13.05, "volume": 654372.0}, {"date": "2017-10-19", "close": 12.25, "volume": 2200697.0}, {"date": "2017-10-20", "close": 12.4, "volume": 1943321.0}, {"date": "2017-10-23", "close": 12.55, "volume": 778499.0}, {"date": "2017-10-24", "close": 12.2, "volume": 793998.0}, {"date": "2017-10-25", "close": 12.5, "volume": 1078421.0}, {"date": "2017-10-26", "close": 12.5, "volume": 1200323.0}, {"date": "2017-10-27", "close": 13.15, "volume": 2231741.0}, {"date": "2017-10-30", "close": 13.2, "volume": 1350156.0}, {"date": "2017-10-31", "close": 13.35, "volume": 953325.0}, {"date": "2017-11-01", "close": 13.4, "volume": 1115411.0}, {"date": "2017-11-02", "close": 13.75, "volume": 1015019.0}, {"date": "2017-11-03", "close": 13.9, "volume": 960734.0}, {"date": "2017-11-06", "close": 14.0, "volume": 938628.0}, {"date": "2017-11-07", "close": 14.0, "volume": 1212957.0}, {"date": "2017-11-08", "close": 14.2, "volume": 869103.0}, {"date": "2017-11-09", "close": 13.95, "volume": 851865.0}, {"date": "2017-11-10", "close": 13.5, "volume": 411521.0}, {"date": "2017-11-13", "close": 13.45, "volume": 482049.0}, {"date": "2017-11-14", "close": 13.45, "volume": 313199.0}, {"date": "2017-11-15", "close": 13.4, "volume": 318279.0}, {"date": "2017-11-16", "close": 13.75, "volume": 500709.0}, {"date": "2017-11-17", "close": 14.05, "volume": 657981.0}, {"date": "2017-11-20", "close": 14.15, "volume": 684762.0}, {"date": "2017-11-21", "close": 14.3, "volume": 619005.0}, {"date": "2017-11-22", "close": 14.15, "volume": 295582.0}, {"date": "2017-11-24", "close": 14.1, "volume": 240561.0}, {"date": "2017-11-27", "close": 14.05, "volume": 386633.0}, {"date": "2017-11-28", "close": 14.2, "volume": 475185.0}, {"date": "2017-11-29", "close": 14.05, "volume": 486370.0}, {"date": "2017-11-30", "close": 14.1, "volume": 470738.0}, {"date": "2017-12-01", "close": 14.325, "volume": 723003.0}, {"date": "2017-12-04", "close": 14.3, "volume": 901750.0}, {"date": "2017-12-05", "close": 14.0, "volume": 654612.0}, {"date": "2017-12-06", "close": 14.0, "volume": 654926.0}, {"date": "2017-12-07", "close": 14.7, "volume": 1484824.0}, {"date": "2017-12-08", "close": 14.4, "volume": 741958.0}, {"date": "2017-12-11", "close": 14.1, "volume": 621859.0}, {"date": "2017-12-12", "close": 14.1, "volume": 692454.0}, {"date": "2017-12-13", "close": 14.15, "volume": 455923.0}, {"date": "2017-12-14", "close": 14.0, "volume": 457961.0}, {"date": "2017-12-15", "close": 14.4, "volume": 1797607.0}, {"date": "2017-12-18", "close": 14.8, "volume": 533376.0}, {"date": "2017-12-19", "close": 14.35, "volume": 849399.0}, {"date": "2017-12-20", "close": 14.15, "volume": 665324.0}, {"date": "2017-12-21", "close": 14.25, "volume": 671480.0}, {"date": "2017-12-22", "close": 14.15, "volume": 231924.0}, {"date": "2017-12-26", "close": 14.5, "volume": 616455.0}, {"date": "2017-12-27", "close": 14.25, "volume": 233348.0}, {"date": "2017-12-28", "close": 14.25, "volume": 405389.0}, {"date": "2017-12-29", "close": 14.1, "volume": 470437.0}, {"date": "2018-01-02", "close": 14.4, "volume": 491415.0}, {"date": "2018-01-03", "close": 14.75, "volume": 577892.0}, {"date": "2018-01-04", "close": 14.75, "volume": 415407.0}, {"date": "2018-01-05", "close": 14.45, "volume": 390252.0}, {"date": "2018-01-08", "close": 14.8, "volume": 1051065.0}, {"date": "2018-01-09", "close": 14.55, "volume": 704429.0}, {"date": "2018-01-10", "close": 14.6, "volume": 432536.0}, {"date": "2018-01-11", "close": 14.95, "volume": 613238.0}, {"date": "2018-01-12", "close": 15.25, "volume": 930066.0}, {"date": "2018-01-16", "close": 15.3, "volume": 863210.0}, {"date": "2018-01-17", "close": 16.0, "volume": 1213289.0}, {"date": "2018-01-18", "close": 16.2, "volume": 722918.0}, {"date": "2018-01-19", "close": 16.6, "volume": 1329470.0}, {"date": "2018-01-22", "close": 17.35, "volume": 2691511.0}, {"date": "2018-01-23", "close": 16.4, "volume": 907796.0}, {"date": "2018-01-24", "close": 15.65, "volume": 1998026.0}, {"date": "2018-01-25", "close": 16.1, "volume": 1663323.0}, {"date": "2018-01-26", "close": 17.75, "volume": 4169558.0}, {"date": "2018-01-29", "close": 17.9, "volume": 1634508.0}, {"date": "2018-01-30", "close": 17.9, "volume": 1615928.0}, {"date": "2018-01-31", "close": 17.7, "volume": 1239393.0}, {"date": "2018-02-01", "close": 17.5, "volume": 776357.0}, {"date": "2018-02-02", "close": 17.55, "volume": 951292.0}, {"date": "2018-02-05", "close": 16.75, "volume": 940552.0}, {"date": "2018-02-06", "close": 17.1, "volume": 1080041.0}, {"date": "2018-02-07", "close": 17.05, "volume": 654116.0}, {"date": "2018-02-08", "close": 16.35, "volume": 947722.0}, {"date": "2018-02-09", "close": 16.8, "volume": 1028248.0}, {"date": "2018-02-12", "close": 16.8, "volume": 613330.0}, {"date": "2018-02-13", "close": 17.75, "volume": 1973789.0}, {"date": "2018-02-14", "close": 18.0, "volume": 1089947.0}, {"date": "2018-02-15", "close": 18.4, "volume": 747529.0}, {"date": "2018-02-16", "close": 18.5, "volume": 762119.0}, {"date": "2018-02-20", "close": 18.95, "volume": 1798687.0}, {"date": "2018-02-21", "close": 18.45, "volume": 936418.0}, {"date": "2018-02-22", "close": 18.6, "volume": 519294.0}, {"date": "2018-02-23", "close": 18.55, "volume": 600496.0}, {"date": "2018-02-26", "close": 18.6, "volume": 418539.0}, {"date": "2018-02-27", "close": 18.4, "volume": 683995.0}, {"date": "2018-02-28", "close": 18.25, "volume": 504622.0}, {"date": "2018-03-01", "close": 18.3, "volume": 949407.0}, {"date": "2018-03-02", "close": 19.1, "volume": 749761.0}, {"date": "2018-03-05", "close": 19.65, "volume": 1028306.0}, {"date": "2018-03-06", "close": 19.6, "volume": 1136710.0}, {"date": "2018-03-07", "close": 20.0, "volume": 847736.0}, {"date": "2018-03-08", "close": 19.8, "volume": 573875.0}, {"date": "2018-03-09", "close": 19.9, "volume": 320530.0}, {"date": "2018-03-12", "close": 19.8, "volume": 387145.0}, {"date": "2018-03-13", "close": 19.35, "volume": 689207.0}, {"date": "2018-03-14", "close": 19.45, "volume": 508399.0}, {"date": "2018-03-15", "close": 19.35, "volume": 430605.0}, {"date": "2018-03-16", "close": 19.65, "volume": 1316662.0}, {"date": "2018-03-19", "close": 19.6, "volume": 436952.0}, {"date": "2018-03-20", "close": 19.85, "volume": 520272.0}, {"date": "2018-03-21", "close": 20.25, "volume": 690768.0}, {"date": "2018-03-22", "close": 19.45, "volume": 668410.0}, {"date": "2018-03-23", "close": 19.1, "volume": 566715.0}, {"date": "2018-03-26", "close": 19.55, "volume": 377953.0}, {"date": "2018-03-27", "close": 18.8, "volume": 645150.0}, {"date": "2018-03-28", "close": 18.15, "volume": 746830.0}, {"date": "2018-03-29", "close": 18.65, "volume": 467405.0}, {"date": "2018-04-02", "close": 18.25, "volume": 614005.0}, {"date": "2018-04-03", "close": 18.6, "volume": 451108.0}, {"date": "2018-04-04", "close": 18.85, "volume": 361324.0}, {"date": "2018-04-05", "close": 18.8, "volume": 454405.0}, {"date": "2018-04-06", "close": 18.55, "volume": 426066.0}, {"date": "2018-04-09", "close": 18.45, "volume": 321885.0}, {"date": "2018-04-10", "close": 18.9, "volume": 301449.0}, {"date": "2018-04-11", "close": 18.9, "volume": 333412.0}, {"date": "2018-04-12", "close": 19.25, "volume": 350281.0}, {"date": "2018-04-13", "close": 18.85, "volume": 553293.0}, {"date": "2018-04-16", "close": 18.85, "volume": 434530.0}, {"date": "2018-04-17", "close": 19.35, "volume": 566537.0}, {"date": "2018-04-18", "close": 19.5, "volume": 472149.0}, {"date": "2018-04-19", "close": 20.2, "volume": 970703.0}, {"date": "2018-04-20", "close": 19.6, "volume": 573092.0}, {"date": "2018-04-23", "close": 19.55, "volume": 335624.0}, {"date": "2018-04-24", "close": 19.7, "volume": 410178.0}, {"date": "2018-04-25", "close": 19.45, "volume": 399162.0}, {"date": "2018-04-26", "close": 19.95, "volume": 338213.0}, {"date": "2018-04-27", "close": 20.1, "volume": 382161.0}, {"date": "2018-04-30", "close": 20.25, "volume": 510498.0}, {"date": "2018-05-01", "close": 20.65, "volume": 531061.0}, {"date": "2018-05-02", "close": 21.0, "volume": 543595.0}, {"date": "2018-05-03", "close": 20.9, "volume": 1444367.0}, {"date": "2018-05-04", "close": 21.2, "volume": 584312.0}, {"date": "2018-05-07", "close": 21.75, "volume": 569245.0}, {"date": "2018-05-08", "close": 21.9, "volume": 810819.0}, {"date": "2018-05-09", "close": 21.8, "volume": 958596.0}, {"date": "2018-05-10", "close": 22.55, "volume": 1336877.0}, {"date": "2018-05-11", "close": 22.5, "volume": 695862.0}, {"date": "2018-05-14", "close": 21.6, "volume": 1239366.0}, {"date": "2018-05-15", "close": 21.55, "volume": 1011173.0}, {"date": "2018-05-16", "close": 22.25, "volume": 730087.0}, {"date": "2018-05-17", "close": 22.0, "volume": 797488.0}, {"date": "2018-05-18", "close": 22.15, "volume": 1316505.0}, {"date": "2018-05-21", "close": 22.55, "volume": 589135.0}, {"date": "2018-05-22", "close": 22.25, "volume": 749687.0}, {"date": "2018-05-23", "close": 21.65, "volume": 1978206.0}, {"date": "2018-05-24", "close": 22.05, "volume": 1069878.0}, {"date": "2018-05-25", "close": 18.55, "volume": 5524594.0}, {"date": "2018-05-29", "close": 18.05, "volume": 1706503.0}, {"date": "2018-05-30", "close": 18.25, "volume": 1330250.0}, {"date": "2018-05-31", "close": 18.7, "volume": 1344951.0}, {"date": "2018-06-01", "close": 19.15, "volume": 1491123.0}, {"date": "2018-06-04", "close": 19.2, "volume": 1013042.0}, {"date": "2018-06-05", "close": 19.0, "volume": 625987.0}, {"date": "2018-06-06", "close": 18.75, "volume": 1636720.0}, {"date": "2018-06-07", "close": 18.1, "volume": 625241.0}, {"date": "2018-06-08", "close": 18.35, "volume": 961724.0}, {"date": "2018-06-11", "close": 18.7, "volume": 614759.0}, {"date": "2018-06-12", "close": 19.05, "volume": 529241.0}, {"date": "2018-06-13", "close": 19.45, "volume": 1752059.0}, {"date": "2018-06-14", "close": 19.75, "volume": 1321746.0}, {"date": "2018-06-15", "close": 20.05, "volume": 1769705.0}, {"date": "2018-06-18", "close": 20.1, "volume": 1559069.0}, {"date": "2018-06-19", "close": 19.75, "volume": 629811.0}, {"date": "2018-06-20", "close": 19.95, "volume": 1144852.0}, {"date": "2018-06-21", "close": 19.8, "volume": 976285.0}, {"date": "2018-06-22", "close": 19.6, "volume": 1399650.0}, {"date": "2018-06-25", "close": 18.8, "volume": 1002594.0}, {"date": "2018-06-26", "close": 19.8, "volume": 850442.0}, {"date": "2018-06-27", "close": 19.35, "volume": 678201.0}, {"date": "2018-06-28", "close": 19.7, "volume": 867787.0}, {"date": "2018-06-29", "close": 20.05, "volume": 644735.0}, {"date": "2018-07-02", "close": 20.55, "volume": 743935.0}, {"date": "2018-07-03", "close": 20.65, "volume": 213930.0}, {"date": "2018-07-05", "close": 21.1, "volume": 908518.0}, {"date": "2018-07-06", "close": 21.2, "volume": 741948.0}, {"date": "2018-07-09", "close": 20.85, "volume": 709480.0}, {"date": "2018-07-10", "close": 20.8, "volume": 372266.0}, {"date": "2018-07-11", "close": 20.55, "volume": 992598.0}, {"date": "2018-07-12", "close": 21.65, "volume": 1818528.0}, {"date": "2018-07-13", "close": 21.15, "volume": 913616.0}, {"date": "2018-07-16", "close": 20.95, "volume": 1478556.0}, {"date": "2018-07-17", "close": 21.6, "volume": 970856.0}, {"date": "2018-07-18", "close": 21.55, "volume": 853258.0}, {"date": "2018-07-19", "close": 21.65, "volume": 997225.0}, {"date": "2018-07-20", "close": 21.95, "volume": 1174803.0}, {"date": "2018-07-23", "close": 22.25, "volume": 1069683.0}, {"date": "2018-07-24", "close": 21.95, "volume": 1369333.0}, {"date": "2018-07-25", "close": 21.95, "volume": 1055778.0}, {"date": "2018-07-26", "close": 22.05, "volume": 1096424.0}, {"date": "2018-07-27", "close": 20.75, "volume": 2420631.0}, {"date": "2018-07-30", "close": 19.85, "volume": 1416698.0}, {"date": "2018-07-31", "close": 19.95, "volume": 1172252.0}, {"date": "2018-08-01", "close": 20.1, "volume": 642596.0}, {"date": "2018-08-02", "close": 20.6, "volume": 629258.0}, {"date": "2018-08-03", "close": 20.6, "volume": 389743.0}, {"date": "2018-08-06", "close": 21.2, "volume": 441560.0}, {"date": "2018-08-07", "close": 21.8, "volume": 579357.0}, {"date": "2018-08-08", "close": 21.95, "volume": 459265.0}, {"date": "2018-08-09", "close": 22.25, "volume": 480247.0}, {"date": "2018-08-10", "close": 22.4, "volume": 404033.0}, {"date": "2018-08-13", "close": 22.0, "volume": 485239.0}, {"date": "2018-08-14", "close": 22.45, "volume": 450770.0}, {"date": "2018-08-15", "close": 22.05, "volume": 634486.0}, {"date": "2018-08-16", "close": 22.35, "volume": 355869.0}, {"date": "2018-08-17", "close": 22.5, "volume": 308908.0}, {"date": "2018-08-20", "close": 22.3, "volume": 512803.0}, {"date": "2018-08-21", "close": 22.45, "volume": 644264.0}, {"date": "2018-08-22", "close": 22.55, "volume": 375824.0}, {"date": "2018-08-23", "close": 22.6, "volume": 577270.0}, {"date": "2018-08-24", "close": 22.7, "volume": 725956.0}, {"date": "2018-08-27", "close": 22.45, "volume": 545822.0}, {"date": "2018-08-28", "close": 22.4, "volume": 549251.0}, {"date": "2018-08-29", "close": 22.5, "volume": 511813.0}, {"date": "2018-08-30", "close": 22.4, "volume": 516760.0}, {"date": "2018-08-31", "close": 22.7, "volume": 629203.0}, {"date": "2018-09-04", "close": 23.2, "volume": 1452324.0}, {"date": "2018-09-05", "close": 22.6, "volume": 662054.0}, {"date": "2018-09-06", "close": 22.65, "volume": 387632.0}, {"date": "2018-09-07", "close": 22.7, "volume": 377891.0}, {"date": "2018-09-10", "close": 22.7, "volume": 594371.0}, {"date": "2018-09-11", "close": 23.0, "volume": 664585.0}, {"date": "2018-09-12", "close": 23.2, "volume": 433565.0}, {"date": "2018-09-13", "close": 22.75, "volume": 546003.0}, {"date": "2018-09-14", "close": 22.75, "volume": 598091.0}, {"date": "2018-09-17", "close": 21.85, "volume": 1010948.0}, {"date": "2018-09-18", "close": 21.95, "volume": 477401.0}, {"date": "2018-09-19", "close": 21.5, "volume": 979272.0}, {"date": "2018-09-20", "close": 21.75, "volume": 877865.0}, {"date": "2018-09-21", "close": 21.2, "volume": 1566702.0}, {"date": "2018-09-24", "close": 21.45, "volume": 952557.0}, {"date": "2018-09-25", "close": 21.7, "volume": 1179860.0}, {"date": "2018-09-26", "close": 21.35, "volume": 847673.0}, {"date": "2018-09-27", "close": 21.45, "volume": 610811.0}, {"date": "2018-09-28", "close": 21.25, "volume": 665714.0}, {"date": "2018-10-01", "close": 20.51, "volume": 551093.0}, {"date": "2018-10-02", "close": 20.09, "volume": 459720.0}, {"date": "2018-10-03", "close": 20.49, "volume": 475086.0}, {"date": "2018-10-04", "close": 20.17, "volume": 572614.0}, {"date": "2018-10-05", "close": 20.29, "volume": 632522.0}, {"date": "2018-10-08", "close": 19.47, "volume": 548345.0}, {"date": "2018-10-09", "close": 18.93, "volume": 821895.0}, {"date": "2018-10-10", "close": 18.02, "volume": 1171328.0}, {"date": "2018-10-11", "close": 17.79, "volume": 882492.0}, {"date": "2018-10-12", "close": 18.32, "volume": 1120733.0}, {"date": "2018-10-15", "close": 18.2, "volume": 463201.0}, {"date": "2018-10-16", "close": 18.95, "volume": 799766.0}, {"date": "2018-10-17", "close": 19.02, "volume": 671922.0}, {"date": "2018-10-18", "close": 18.2, "volume": 1204655.0}, {"date": "2018-10-19", "close": 17.81, "volume": 777892.0}, {"date": "2018-10-22", "close": 18.48, "volume": 645413.0}, {"date": "2018-10-23", "close": 18.33, "volume": 525154.0}, {"date": "2018-10-24", "close": 16.84, "volume": 1196307.0}, {"date": "2018-10-25", "close": 17.3, "volume": 1734145.0}, {"date": "2018-10-26", "close": 16.6, "volume": 1053851.0}, {"date": "2018-10-29", "close": 16.36, "volume": 1623417.0}, {"date": "2018-10-30", "close": 16.49, "volume": 3686106.0}, {"date": "2018-10-31", "close": 17.19, "volume": 1394167.0}, {"date": "2018-11-01", "close": 17.93, "volume": 1292417.0}, {"date": "2018-11-02", "close": 17.84, "volume": 1266705.0}, {"date": "2018-11-05", "close": 17.46, "volume": 916938.0}, {"date": "2018-11-06", "close": 18.13, "volume": 628906.0}, {"date": "2018-11-07", "close": 19.24, "volume": 1561471.0}, {"date": "2018-11-08", "close": 18.87, "volume": 1795252.0}, {"date": "2018-11-09", "close": 18.57, "volume": 1265902.0}, {"date": "2018-11-12", "close": 18.03, "volume": 1175881.0}, {"date": "2018-11-13", "close": 18.26, "volume": 1353784.0}, {"date": "2018-11-14", "close": 18.17, "volume": 1074981.0}, {"date": "2018-11-15", "close": 18.6, "volume": 655266.0}, {"date": "2018-11-16", "close": 18.58, "volume": 977628.0}, {"date": "2018-11-19", "close": 17.38, "volume": 907331.0}, {"date": "2018-11-20", "close": 17.41, "volume": 1148049.0}, {"date": "2018-11-21", "close": 17.42, "volume": 663538.0}, {"date": "2018-11-23", "close": 17.83, "volume": 504811.0}, {"date": "2018-11-26", "close": 18.37, "volume": 636262.0}, {"date": "2018-11-27", "close": 17.94, "volume": 544757.0}, {"date": "2018-11-28", "close": 18.79, "volume": 657408.0}, {"date": "2018-11-29", "close": 18.97, "volume": 1068589.0}, {"date": "2018-11-30", "close": 19.71, "volume": 1505965.0}, {"date": "2018-12-03", "close": 20.2, "volume": 1336575.0}, {"date": "2018-12-04", "close": 19.41, "volume": 1209587.0}, {"date": "2018-12-06", "close": 19.56, "volume": 982546.0}, {"date": "2018-12-07", "close": 19.02, "volume": 966392.0}, {"date": "2018-12-10", "close": 19.13, "volume": 1002710.0}, {"date": "2018-12-11", "close": 19.28, "volume": 581699.0}, {"date": "2018-12-12", "close": 19.54, "volume": 1024983.0}, {"date": "2018-12-13", "close": 19.23, "volume": 549386.0}, {"date": "2018-12-14", "close": 18.54, "volume": 476587.0}, {"date": "2018-12-17", "close": 17.82, "volume": 687140.0}, {"date": "2018-12-18", "close": 17.96, "volume": 711776.0}, {"date": "2018-12-19", "close": 18.08, "volume": 911026.0}, {"date": "2018-12-20", "close": 18.04, "volume": 1075914.0}, {"date": "2018-12-21", "close": 16.9, "volume": 3246420.0}, {"date": "2018-12-24", "close": 16.38, "volume": 582869.0}, {"date": "2018-12-26", "close": 17.68, "volume": 660352.0}, {"date": "2018-12-27", "close": 18.01, "volume": 462722.0}, {"date": "2018-12-28", "close": 17.97, "volume": 647030.0}, {"date": "2018-12-31", "close": 18.04, "volume": 542022.0}, {"date": "2019-01-02", "close": 17.79, "volume": 663523.0}, {"date": "2019-01-03", "close": 17.49, "volume": 557862.0}, {"date": "2019-01-04", "close": 18.58, "volume": 846481.0}, {"date": "2019-01-07", "close": 19.46, "volume": 1044311.0}, {"date": "2019-01-08", "close": 19.86, "volume": 910365.0}, {"date": "2019-01-09", "close": 19.79, "volume": 434892.0}, {"date": "2019-01-10", "close": 19.99, "volume": 354405.0}, {"date": "2019-01-11", "close": 20.2, "volume": 719396.0}, {"date": "2019-01-14", "close": 19.79, "volume": 431487.0}, {"date": "2019-01-15", "close": 20.04, "volume": 303850.0}, {"date": "2019-01-16", "close": 19.79, "volume": 558569.0}, {"date": "2019-01-17", "close": 19.84, "volume": 569939.0}, {"date": "2019-01-18", "close": 20.15, "volume": 517456.0}, {"date": "2019-01-22", "close": 20.21, "volume": 532751.0}, {"date": "2019-01-23", "close": 20.0, "volume": 790974.0}, {"date": "2019-01-24", "close": 19.93, "volume": 459970.0}, {"date": "2019-01-25", "close": 20.08, "volume": 559275.0}, {"date": "2019-01-28", "close": 19.43, "volume": 837646.0}, {"date": "2019-01-29", "close": 19.31, "volume": 1393529.0}, {"date": "2019-01-30", "close": 17.62, "volume": 6033503.0}, {"date": "2019-01-31", "close": 17.61, "volume": 2509121.0}, {"date": "2019-02-01", "close": 17.88, "volume": 1216188.0}, {"date": "2019-02-04", "close": 18.43, "volume": 905557.0}, {"date": "2019-02-05", "close": 18.57, "volume": 1198245.0}, {"date": "2019-02-06", "close": 18.36, "volume": 527833.0}, {"date": "2019-02-07", "close": 18.44, "volume": 1310819.0}, {"date": "2019-02-08", "close": 18.79, "volume": 966446.0}, {"date": "2019-02-11", "close": 18.92, "volume": 538455.0}, {"date": "2019-02-12", "close": 19.54, "volume": 1132611.0}, {"date": "2019-02-13", "close": 19.75, "volume": 1741046.0}, {"date": "2019-02-14", "close": 19.78, "volume": 7248633.0}, {"date": "2019-02-15", "close": 19.82, "volume": 1575932.0}, {"date": "2019-02-19", "close": 20.06, "volume": 1650511.0}, {"date": "2019-02-20", "close": 19.75, "volume": 972682.0}, {"date": "2019-02-21", "close": 19.55, "volume": 1416108.0}, {"date": "2019-02-22", "close": 20.08, "volume": 1299399.0}, {"date": "2019-02-25", "close": 20.1, "volume": 587953.0}, {"date": "2019-02-26", "close": 20.06, "volume": 1228036.0}, {"date": "2019-02-27", "close": 20.15, "volume": 455762.0}, {"date": "2019-02-28", "close": 19.67, "volume": 2344570.0}, {"date": "2019-03-01", "close": 19.52, "volume": 740267.0}, {"date": "2019-03-04", "close": 18.72, "volume": 1685876.0}, {"date": "2019-03-05", "close": 18.75, "volume": 1072256.0}, {"date": "2019-03-06", "close": 18.6, "volume": 872509.0}, {"date": "2019-03-07", "close": 18.3, "volume": 1071747.0}, {"date": "2019-03-08", "close": 18.85, "volume": 1178855.0}, {"date": "2019-03-11", "close": 19.8, "volume": 1949582.0}, {"date": "2019-03-12", "close": 19.83, "volume": 1449850.0}, {"date": "2019-03-13", "close": 20.2, "volume": 1351331.0}, {"date": "2019-03-14", "close": 20.4, "volume": 1052089.0}, {"date": "2019-03-15", "close": 20.19, "volume": 1392834.0}, {"date": "2019-03-18", "close": 20.66, "volume": 1346916.0}, {"date": "2019-03-19", "close": 20.71, "volume": 1996165.0}, {"date": "2019-03-20", "close": 20.5, "volume": 1064924.0}, {"date": "2019-03-21", "close": 20.86, "volume": 989826.0}, {"date": "2019-03-22", "close": 20.19, "volume": 1830057.0}, {"date": "2019-03-25", "close": 20.29, "volume": 1033105.0}, {"date": "2019-03-26", "close": 20.59, "volume": 1067538.0}, {"date": "2019-03-27", "close": 20.14, "volume": 901625.0}, {"date": "2019-03-28", "close": 20.03, "volume": 658479.0}, {"date": "2019-03-29", "close": 20.2, "volume": 658888.0}, {"date": "2019-04-01", "close": 20.59, "volume": 568604.0}, {"date": "2019-04-02", "close": 20.66, "volume": 618007.0}, {"date": "2019-04-03", "close": 20.69, "volume": 1073411.0}, {"date": "2019-04-04", "close": 20.28, "volume": 1037743.0}, {"date": "2019-04-05", "close": 20.59, "volume": 667326.0}, {"date": "2019-04-08", "close": 20.51, "volume": 723583.0}, {"date": "2019-04-09", "close": 20.62, "volume": 407126.0}, {"date": "2019-04-10", "close": 21.09, "volume": 728186.0}, {"date": "2019-04-11", "close": 21.7, "volume": 1445914.0}, {"date": "2019-04-12", "close": 21.84, "volume": 2066716.0}, {"date": "2019-04-15", "close": 22.06, "volume": 1656027.0}, {"date": "2019-04-16", "close": 22.35, "volume": 1170711.0}, {"date": "2019-04-17", "close": 22.15, "volume": 1256115.0}, {"date": "2019-04-18", "close": 22.33, "volume": 691931.0}, {"date": "2019-04-22", "close": 22.8, "volume": 808029.0}, {"date": "2019-04-23", "close": 23.17, "volume": 818732.0}, {"date": "2019-04-24", "close": 23.14, "volume": 2417875.0}, {"date": "2019-04-25", "close": 23.65, "volume": 839360.0}, {"date": "2019-04-26", "close": 23.53, "volume": 1191897.0}, {"date": "2019-04-29", "close": 23.7, "volume": 897173.0}, {"date": "2019-04-30", "close": 23.92, "volume": 1772719.0}, {"date": "2019-05-01", "close": 23.41, "volume": 1813923.0}, {"date": "2019-05-02", "close": 23.83, "volume": 908132.0}, {"date": "2019-05-03", "close": 24.21, "volume": 981594.0}, {"date": "2019-05-06", "close": 24.21, "volume": 1035379.0}, {"date": "2019-05-07", "close": 23.65, "volume": 1763452.0}, {"date": "2019-05-08", "close": 24.01, "volume": 1176741.0}, {"date": "2019-05-09", "close": 23.79, "volume": 2055182.0}, {"date": "2019-05-10", "close": 24.0, "volume": 1153160.0}, {"date": "2019-05-13", "close": 23.46, "volume": 3237119.0}, {"date": "2019-05-14", "close": 23.73, "volume": 3162269.0}, {"date": "2019-05-15", "close": 22.41, "volume": 5254111.0}, {"date": "2019-05-16", "close": 23.38, "volume": 3026095.0}, {"date": "2019-05-17", "close": 23.64, "volume": 1169970.0}, {"date": "2019-05-20", "close": 23.04, "volume": 1515250.0}, {"date": "2019-05-21", "close": 23.61, "volume": 1636590.0}, {"date": "2019-05-22", "close": 23.82, "volume": 2808027.0}, {"date": "2019-05-23", "close": 23.38, "volume": 1387227.0}, {"date": "2019-05-24", "close": 23.78, "volume": 1226006.0}, {"date": "2019-05-28", "close": 24.39, "volume": 2020263.0}, {"date": "2019-05-29", "close": 24.0, "volume": 1216986.0}, {"date": "2019-05-30", "close": 24.4, "volume": 1029301.0}, {"date": "2019-05-31", "close": 24.13, "volume": 998613.0}, {"date": "2019-06-03", "close": 23.31, "volume": 1717709.0}, {"date": "2019-06-04", "close": 23.86, "volume": 1060946.0}, {"date": "2019-06-05", "close": 24.08, "volume": 702375.0}, {"date": "2019-06-06", "close": 24.14, "volume": 805025.0}, {"date": "2019-06-07", "close": 24.18, "volume": 1049561.0}, {"date": "2019-06-10", "close": 24.58, "volume": 1332973.0}, {"date": "2019-06-11", "close": 24.43, "volume": 1251835.0}, {"date": "2019-06-12", "close": 24.62, "volume": 1149285.0}, {"date": "2019-06-13", "close": 24.66, "volume": 1521770.0}, {"date": "2019-06-14", "close": 24.77, "volume": 785807.0}, {"date": "2019-06-17", "close": 24.2, "volume": 1729099.0}, {"date": "2019-06-18", "close": 24.88, "volume": 872649.0}, {"date": "2019-06-19", "close": 24.72, "volume": 1338478.0}, {"date": "2019-06-20", "close": 24.52, "volume": 984252.0}, {"date": "2019-06-21", "close": 23.85, "volume": 1321249.0}, {"date": "2019-06-24", "close": 23.57, "volume": 1204656.0}, {"date": "2019-06-25", "close": 23.31, "volume": 1087168.0}, {"date": "2019-06-26", "close": 23.07, "volume": 868044.0}, {"date": "2019-06-27", "close": 23.63, "volume": 596137.0}, {"date": "2019-06-28", "close": 24.1, "volume": 1327058.0}, {"date": "2019-07-01", "close": 24.42, "volume": 909658.0}, {"date": "2019-07-02", "close": 24.52, "volume": 982908.0}, {"date": "2019-07-03", "close": 24.64, "volume": 881966.0}, {"date": "2019-07-05", "close": 24.7, "volume": 569874.0}, {"date": "2019-07-08", "close": 24.55, "volume": 940695.0}, {"date": "2019-07-09", "close": 24.75, "volume": 1314491.0}, {"date": "2019-07-10", "close": 24.91, "volume": 564891.0}, {"date": "2019-07-11", "close": 25.38, "volume": 1008445.0}, {"date": "2019-07-12", "close": 25.87, "volume": 1281458.0}, {"date": "2019-07-15", "close": 25.62, "volume": 708633.0}, {"date": "2019-07-16", "close": 25.04, "volume": 904867.0}, {"date": "2019-07-17", "close": 24.62, "volume": 1946592.0}, {"date": "2019-07-18", "close": 24.5, "volume": 1941273.0}, {"date": "2019-07-19", "close": 24.67, "volume": 956493.0}, {"date": "2019-07-22", "close": 24.95, "volume": 1441250.0}, {"date": "2019-07-23", "close": 24.82, "volume": 1205165.0}, {"date": "2019-07-24", "close": 25.47, "volume": 1112679.0}, {"date": "2019-07-25", "close": 25.76, "volume": 1325197.0}, {"date": "2019-07-26", "close": 26.27, "volume": 908640.0}, {"date": "2019-07-29", "close": 25.71, "volume": 1766808.0}, {"date": "2019-07-30", "close": 26.44, "volume": 2984386.0}, {"date": "2019-07-31", "close": 24.17, "volume": 6725501.0}, {"date": "2019-08-01", "close": 23.57, "volume": 2183133.0}, {"date": "2019-08-02", "close": 23.71, "volume": 1356052.0}, {"date": "2019-08-05", "close": 23.32, "volume": 2102637.0}, {"date": "2019-08-06", "close": 23.88, "volume": 1635517.0}, {"date": "2019-08-07", "close": 23.94, "volume": 983370.0}, {"date": "2019-08-08", "close": 25.01, "volume": 1192858.0}, {"date": "2019-08-09", "close": 25.19, "volume": 808880.0}, {"date": "2019-08-12", "close": 24.85, "volume": 970755.0}, {"date": "2019-08-13", "close": 25.25, "volume": 786595.0}, {"date": "2019-08-14", "close": 24.61, "volume": 955491.0}, {"date": "2019-08-15", "close": 24.8, "volume": 563263.0}, {"date": "2019-08-16", "close": 24.81, "volume": 483408.0}, {"date": "2019-08-19", "close": 24.75, "volume": 957587.0}, {"date": "2019-08-20", "close": 24.59, "volume": 834255.0}, {"date": "2019-08-21", "close": 24.93, "volume": 830389.0}, {"date": "2019-08-22", "close": 24.89, "volume": 562963.0}, {"date": "2019-08-23", "close": 24.54, "volume": 1018934.0}, {"date": "2019-08-26", "close": 24.85, "volume": 693780.0}, {"date": "2019-08-27", "close": 24.33, "volume": 1011927.0}, {"date": "2019-08-28", "close": 24.06, "volume": 807382.0}, {"date": "2019-08-29", "close": 24.47, "volume": 502853.0}, {"date": "2019-08-30", "close": 24.31, "volume": 684418.0}, {"date": "2019-09-03", "close": 23.74, "volume": 1037344.0}, {"date": "2019-09-04", "close": 23.83, "volume": 1152690.0}, {"date": "2019-09-05", "close": 24.09, "volume": 799328.0}, {"date": "2019-09-06", "close": 23.39, "volume": 1637620.0}, {"date": "2019-09-09", "close": 22.61, "volume": 1050693.0}, {"date": "2019-09-10", "close": 22.58, "volume": 1145257.0}, {"date": "2019-09-11", "close": 22.98, "volume": 1081961.0}, {"date": "2019-09-12", "close": 22.88, "volume": 1344633.0}, {"date": "2019-09-13", "close": 22.38, "volume": 1041487.0}, {"date": "2019-09-16", "close": 22.88, "volume": 890796.0}, {"date": "2019-09-17", "close": 23.61, "volume": 863807.0}, {"date": "2019-09-18", "close": 23.98, "volume": 1106408.0}, {"date": "2019-09-19", "close": 23.89, "volume": 937720.0}, {"date": "2019-09-20", "close": 23.42, "volume": 1480666.0}, {"date": "2019-09-23", "close": 23.27, "volume": 1052968.0}, {"date": "2019-09-24", "close": 22.7, "volume": 1115953.0}, {"date": "2019-09-25", "close": 23.15, "volume": 963728.0}, {"date": "2019-09-26", "close": 22.52, "volume": 457025.0}, {"date": "2019-09-27", "close": 21.34, "volume": 1425793.0}, {"date": "2019-09-30", "close": 20.72, "volume": 2574830.0}, {"date": "2019-10-01", "close": 20.15, "volume": 1398040.0}, {"date": "2019-10-02", "close": 19.9, "volume": 1429628.0}, {"date": "2019-10-03", "close": 20.2, "volume": 852635.0}, {"date": "2019-10-04", "close": 19.91, "volume": 3651813.0}, {"date": "2019-10-07", "close": 20.18, "volume": 1912651.0}, {"date": "2019-10-08", "close": 19.69, "volume": 945554.0}, {"date": "2019-10-09", "close": 19.95, "volume": 945668.0}, {"date": "2019-10-10", "close": 19.57, "volume": 1193251.0}, {"date": "2019-10-11", "close": 19.57, "volume": 1072289.0}, {"date": "2019-10-14", "close": 19.36, "volume": 686171.0}, {"date": "2019-10-15", "close": 19.3, "volume": 910956.0}, {"date": "2019-10-16", "close": 19.25, "volume": 1394056.0}, {"date": "2019-10-17", "close": 19.27, "volume": 983294.0}, {"date": "2019-10-18", "close": 18.83, "volume": 1088859.0}, {"date": "2019-10-21", "close": 18.62, "volume": 812678.0}, {"date": "2019-10-22", "close": 18.61, "volume": 1865508.0}, {"date": "2019-10-23", "close": 19.04, "volume": 1312542.0}, {"date": "2019-10-24", "close": 19.81, "volume": 1118889.0}, {"date": "2019-10-25", "close": 19.72, "volume": 696356.0}, {"date": "2019-10-28", "close": 19.69, "volume": 695981.0}, {"date": "2019-10-29", "close": 19.41, "volume": 560761.0}, {"date": "2019-10-30", "close": 19.92, "volume": 1734118.0}, {"date": "2019-10-31", "close": 19.32, "volume": 5335216.0}, {"date": "2019-11-01", "close": 19.7, "volume": 1429958.0}, {"date": "2019-11-04", "close": 19.29, "volume": 1793560.0}, {"date": "2019-11-05", "close": 19.32, "volume": 744731.0}, {"date": "2019-11-06", "close": 19.97, "volume": 2130317.0}, {"date": "2019-11-07", "close": 19.67, "volume": 1206988.0}, {"date": "2019-11-08", "close": 20.14, "volume": 764866.0}, {"date": "2019-11-11", "close": 20.13, "volume": 1098294.0}, {"date": "2019-11-12", "close": 20.05, "volume": 1291443.0}, {"date": "2019-11-13", "close": 20.07, "volume": 695784.0}, {"date": "2019-11-14", "close": 20.39, "volume": 994054.0}, {"date": "2019-11-15", "close": 20.69, "volume": 720175.0}, {"date": "2019-11-18", "close": 20.82, "volume": 1125584.0}, {"date": "2019-11-19", "close": 20.17, "volume": 1647896.0}, {"date": "2019-11-20", "close": 20.1, "volume": 1024553.0}, {"date": "2019-11-21", "close": 20.03, "volume": 1169243.0}, {"date": "2019-11-22", "close": 20.18, "volume": 676816.0}, {"date": "2019-11-25", "close": 20.6, "volume": 1328701.0}, {"date": "2019-11-26", "close": 20.56, "volume": 733967.0}, {"date": "2019-11-27", "close": 20.36, "volume": 528643.0}, {"date": "2019-11-29", "close": 20.52, "volume": 292000.0}, {"date": "2019-12-02", "close": 19.62, "volume": 1415397.0}, {"date": "2019-12-03", "close": 18.98, "volume": 2051197.0}, {"date": "2019-12-04", "close": 18.71, "volume": 1257310.0}, {"date": "2019-12-05", "close": 18.17, "volume": 995177.0}, {"date": "2019-12-06", "close": 18.18, "volume": 1537005.0}, {"date": "2019-12-09", "close": 18.21, "volume": 1424012.0}, {"date": "2019-12-10", "close": 17.8, "volume": 1171492.0}, {"date": "2019-12-11", "close": 17.28, "volume": 1088365.0}, {"date": "2019-12-12", "close": 16.81, "volume": 1056094.0}, {"date": "2019-12-13", "close": 17.17, "volume": 1803202.0}, {"date": "2019-12-16", "close": 18.4, "volume": 3025217.0}, {"date": "2019-12-17", "close": 18.35, "volume": 1514580.0}, {"date": "2019-12-18", "close": 18.55, "volume": 1380078.0}, {"date": "2019-12-19", "close": 18.71, "volume": 1944086.0}, {"date": "2019-12-20", "close": 18.37, "volume": 1976247.0}, {"date": "2019-12-23", "close": 18.38, "volume": 1306200.0}, {"date": "2019-12-24", "close": 18.33, "volume": 673012.0}, {"date": "2019-12-26", "close": 18.52, "volume": 1381100.0}, {"date": "2019-12-27", "close": 18.08, "volume": 783349.0}, {"date": "2019-12-30", "close": 18.24, "volume": 1182228.0}, {"date": "2019-12-31", "close": 18.3, "volume": 982937.0}, {"date": "2020-01-02", "close": 18.63, "volume": 1463458.0}, {"date": "2020-01-03", "close": 18.5, "volume": 1066907.0}, {"date": "2020-01-06", "close": 18.45, "volume": 1031127.0}, {"date": "2020-01-07", "close": 18.52, "volume": 1332523.0}, {"date": "2020-01-08", "close": 19.05, "volume": 725545.0}, {"date": "2020-01-09", "close": 19.16, "volume": 1113553.0}, {"date": "2020-01-10", "close": 19.06, "volume": 840327.0}, {"date": "2020-01-13", "close": 18.99, "volume": 1476222.0}, {"date": "2020-01-14", "close": 19.5, "volume": 1564736.0}, {"date": "2020-01-15", "close": 20.1, "volume": 1452317.0}, {"date": "2020-01-16", "close": 21.28, "volume": 2781322.0}, {"date": "2020-01-17", "close": 20.64, "volume": 1430163.0}, {"date": "2020-01-21", "close": 20.69, "volume": 1391990.0}, {"date": "2020-01-22", "close": 20.14, "volume": 950204.0}, {"date": "2020-01-23", "close": 20.01, "volume": 1245183.0}, {"date": "2020-01-24", "close": 19.34, "volume": 1654211.0}, {"date": "2020-01-27", "close": 19.49, "volume": 1430327.0}, {"date": "2020-01-28", "close": 19.5, "volume": 774958.0}, {"date": "2020-01-29", "close": 19.19, "volume": 809460.0}, {"date": "2020-01-30", "close": 19.06, "volume": 1018435.0}, {"date": "2020-01-31", "close": 18.62, "volume": 980458.0}, {"date": "2020-02-03", "close": 19.27, "volume": 1679663.0}, {"date": "2020-02-04", "close": 19.76, "volume": 1332078.0}, {"date": "2020-02-05", "close": 20.77, "volume": 2549724.0}, {"date": "2020-02-06", "close": 20.24, "volume": 1104763.0}, {"date": "2020-02-07", "close": 19.92, "volume": 1081289.0}, {"date": "2020-02-10", "close": 20.55, "volume": 1579116.0}, {"date": "2020-02-11", "close": 20.62, "volume": 793442.0}, {"date": "2020-02-12", "close": 20.48, "volume": 627663.0}, {"date": "2020-02-13", "close": 20.64, "volume": 609349.0}, {"date": "2020-02-14", "close": 20.41, "volume": 565402.0}, {"date": "2020-02-18", "close": 20.09, "volume": 1063481.0}, {"date": "2020-02-19", "close": 20.64, "volume": 1487710.0}, {"date": "2020-02-20", "close": 20.81, "volume": 2253525.0}, {"date": "2020-02-21", "close": 20.17, "volume": 1079557.0}, {"date": "2020-02-24", "close": 20.38, "volume": 1344324.0}, {"date": "2020-02-25", "close": 20.07, "volume": 1760398.0}, {"date": "2020-02-26", "close": 19.54, "volume": 2152071.0}, {"date": "2020-02-27", "close": 18.65, "volume": 2809614.0}, {"date": "2020-02-28", "close": 18.5, "volume": 2834502.0}, {"date": "2020-03-02", "close": 18.6, "volume": 2108897.0}, {"date": "2020-03-03", "close": 17.38, "volume": 1634510.0}, {"date": "2020-03-04", "close": 18.15, "volume": 2098890.0}, {"date": "2020-03-05", "close": 17.44, "volume": 1469669.0}, {"date": "2020-03-06", "close": 16.96, "volume": 2054171.0}, {"date": "2020-03-09", "close": 16.74, "volume": 1528230.0}, {"date": "2020-03-10", "close": 17.2, "volume": 2301814.0}, {"date": "2020-03-11", "close": 14.17, "volume": 2254993.0}, {"date": "2020-03-12", "close": 11.05, "volume": 4692648.0}, {"date": "2020-03-13", "close": 13.58, "volume": 2970680.0}, {"date": "2020-03-16", "close": 11.76, "volume": 3166870.0}, {"date": "2020-03-17", "close": 12.63, "volume": 3785234.0}, {"date": "2020-03-18", "close": 12.61, "volume": 2437303.0}, {"date": "2020-03-19", "close": 15.54, "volume": 2164982.0}, {"date": "2020-03-20", "close": 14.17, "volume": 3026004.0}, {"date": "2020-03-23", "close": 13.77, "volume": 1546662.0}, {"date": "2020-03-24", "close": 17.56, "volume": 2318891.0}, {"date": "2020-03-25", "close": 18.04, "volume": 4546282.0}, {"date": "2020-03-26", "close": 16.6, "volume": 2600749.0}, {"date": "2020-03-27", "close": 17.53, "volume": 2448094.0}, {"date": "2020-03-30", "close": 15.34, "volume": 2023765.0}, {"date": "2020-03-31", "close": 13.86, "volume": 1516142.0}, {"date": "2020-04-01", "close": 12.87, "volume": 2198556.0}, {"date": "2020-04-02", "close": 12.83, "volume": 2813179.0}, {"date": "2020-04-03", "close": 14.06, "volume": 1853472.0}, {"date": "2020-04-06", "close": 16.12, "volume": 1922350.0}, {"date": "2020-04-07", "close": 15.88, "volume": 2514415.0}, {"date": "2020-04-08", "close": 15.9, "volume": 1070307.0}, {"date": "2020-04-09", "close": 16.16, "volume": 1616657.0}, {"date": "2020-04-13", "close": 16.5, "volume": 1571012.0}, {"date": "2020-04-14", "close": 17.62, "volume": 1551849.0}, {"date": "2020-04-15", "close": 17.19, "volume": 1029657.0}, {"date": "2020-04-16", "close": 17.05, "volume": 1174562.0}, {"date": "2020-04-17", "close": 17.7, "volume": 1387798.0}, {"date": "2020-04-20", "close": 17.94, "volume": 1523809.0}, {"date": "2020-04-21", "close": 17.05, "volume": 1420893.0}, {"date": "2020-04-22", "close": 17.22, "volume": 799691.0}, {"date": "2020-04-23", "close": 16.57, "volume": 1282941.0}, {"date": "2020-04-24", "close": 17.02, "volume": 1079014.0}, {"date": "2020-04-27", "close": 16.74, "volume": 2016751.0}, {"date": "2020-04-28", "close": 17.32, "volume": 1361158.0}, {"date": "2020-04-29", "close": 17.73, "volume": 1152228.0}, {"date": "2020-04-30", "close": 16.96, "volume": 1216525.0}, {"date": "2020-05-01", "close": 15.89, "volume": 1327764.0}, {"date": "2020-05-04", "close": 16.11, "volume": 1057547.0}, {"date": "2020-05-05", "close": 16.3, "volume": 1222918.0}, {"date": "2020-05-06", "close": 17.89, "volume": 2050241.0}, {"date": "2020-05-07", "close": 18.89, "volume": 1883409.0}, {"date": "2020-05-08", "close": 18.97, "volume": 1021155.0}, {"date": "2020-05-11", "close": 19.87, "volume": 2505937.0}, {"date": "2020-05-12", "close": 20.42, "volume": 4261225.0}, {"date": "2020-05-13", "close": 15.03, "volume": 10156650.0}, {"date": "2020-05-14", "close": 14.28, "volume": 5838356.0}, {"date": "2020-05-15", "close": 15.33, "volume": 2363220.0}, {"date": "2020-05-18", "close": 16.17, "volume": 2987353.0}, {"date": "2020-05-19", "close": 14.8, "volume": 1654026.0}, {"date": "2020-05-20", "close": 14.35, "volume": 2598605.0}, {"date": "2020-05-21", "close": 15.13, "volume": 6236244.0}, {"date": "2020-05-22", "close": 15.84, "volume": 2277984.0}, {"date": "2020-05-26", "close": 15.71, "volume": 2033107.0}, {"date": "2020-05-27", "close": 15.49, "volume": 2002028.0}, {"date": "2020-05-28", "close": 14.94, "volume": 2030759.0}, {"date": "2020-05-29", "close": 14.54, "volume": 2118281.0}, {"date": "2020-06-01", "close": 14.95, "volume": 1894853.0}, {"date": "2020-06-02", "close": 14.29, "volume": 3041963.0}, {"date": "2020-06-03", "close": 14.95, "volume": 2273163.0}, {"date": "2020-06-04", "close": 14.73, "volume": 1269161.0}, {"date": "2020-06-05", "close": 14.74, "volume": 1461222.0}, {"date": "2020-06-08", "close": 15.34, "volume": 1610407.0}, {"date": "2020-06-09", "close": 14.36, "volume": 3662080.0}, {"date": "2020-06-10", "close": 14.36, "volume": 2513093.0}, {"date": "2020-06-11", "close": 14.19, "volume": 3770459.0}, {"date": "2020-06-12", "close": 14.27, "volume": 4075499.0}, {"date": "2020-06-15", "close": 15.07, "volume": 2196635.0}, {"date": "2020-06-16", "close": 15.26, "volume": 1552870.0}, {"date": "2020-06-17", "close": 15.0, "volume": 1248016.0}, {"date": "2020-06-18", "close": 15.32, "volume": 2425127.0}, {"date": "2020-06-19", "close": 15.15, "volume": 3667180.0}, {"date": "2020-06-22", "close": 15.67, "volume": 1604472.0}, {"date": "2020-06-23", "close": 15.71, "volume": 1252458.0}, {"date": "2020-06-24", "close": 14.93, "volume": 1201809.0}, {"date": "2020-06-25", "close": 15.51, "volume": 1024470.0}, {"date": "2020-06-26", "close": 15.47, "volume": 1851506.0}, {"date": "2020-06-29", "close": 15.36, "volume": 710371.0}, {"date": "2020-06-30", "close": 16.0, "volume": 1078452.0}, {"date": "2020-07-01", "close": 16.43, "volume": 1175447.0}, {"date": "2020-07-02", "close": 16.38, "volume": 1110864.0}, {"date": "2020-07-06", "close": 15.98, "volume": 2408453.0}, {"date": "2020-07-07", "close": 15.97, "volume": 1553782.0}, {"date": "2020-07-08", "close": 16.28, "volume": 2178814.0}, {"date": "2020-07-09", "close": 16.33, "volume": 1123895.0}, {"date": "2020-07-10", "close": 16.1, "volume": 1610215.0}, {"date": "2020-07-13", "close": 15.52, "volume": 1924282.0}, {"date": "2020-07-14", "close": 15.65, "volume": 1292652.0}, {"date": "2020-07-15", "close": 15.61, "volume": 1308257.0}, {"date": "2020-07-16", "close": 15.28, "volume": 1584123.0}, {"date": "2020-07-17", "close": 16.06, "volume": 1840778.0}, {"date": "2020-07-20", "close": 16.93, "volume": 1499926.0}, {"date": "2020-07-21", "close": 16.69, "volume": 2151384.0}, {"date": "2020-07-22", "close": 16.71, "volume": 702001.0}, {"date": "2020-07-23", "close": 16.64, "volume": 1334174.0}, {"date": "2020-07-24", "close": 16.11, "volume": 1123952.0}, {"date": "2020-07-27", "close": 16.42, "volume": 1857334.0}, {"date": "2020-07-28", "close": 16.55, "volume": 1714632.0}, {"date": "2020-07-29", "close": 17.09, "volume": 2054758.0}, {"date": "2020-07-30", "close": 17.1, "volume": 1508194.0}, {"date": "2020-07-31", "close": 15.9, "volume": 3301213.0}, {"date": "2020-08-03", "close": 16.25, "volume": 1768426.0}, {"date": "2020-08-04", "close": 16.4, "volume": 1651273.0}, {"date": "2020-08-05", "close": 16.55, "volume": 1046676.0}, {"date": "2020-08-06", "close": 16.36, "volume": 671955.0}, {"date": "2020-08-07", "close": 15.87, "volume": 2071156.0}, {"date": "2020-08-10", "close": 15.7, "volume": 1042182.0}, {"date": "2020-08-11", "close": 15.96, "volume": 898219.0}, {"date": "2020-08-12", "close": 16.0, "volume": 906368.0}, {"date": "2020-08-13", "close": 16.2, "volume": 911640.0}, {"date": "2020-08-14", "close": 15.98, "volume": 897160.0}, {"date": "2020-08-17", "close": 16.23, "volume": 1643830.0}, {"date": "2020-08-18", "close": 16.14, "volume": 744187.0}, {"date": "2020-08-19", "close": 16.28, "volume": 610306.0}, {"date": "2020-08-20", "close": 16.56, "volume": 1598767.0}, {"date": "2020-08-21", "close": 16.37, "volume": 672984.0}, {"date": "2020-08-24", "close": 16.1, "volume": 832244.0}, {"date": "2020-08-25", "close": 16.64, "volume": 1030879.0}, {"date": "2020-08-26", "close": 16.98, "volume": 1543599.0}, {"date": "2020-08-27", "close": 16.91, "volume": 676882.0}, {"date": "2020-08-28", "close": 17.04, "volume": 964677.0}, {"date": "2020-08-31", "close": 16.88, "volume": 1236825.0}, {"date": "2020-09-01", "close": 17.52, "volume": 1131722.0}, {"date": "2020-09-02", "close": 17.19, "volume": 1159852.0}, {"date": "2020-09-03", "close": 16.57, "volume": 1426957.0}, {"date": "2020-09-04", "close": 15.89, "volume": 1257879.0}, {"date": "2020-09-08", "close": 15.4, "volume": 843898.0}, {"date": "2020-09-09", "close": 15.3, "volume": 1129714.0}, {"date": "2020-09-10", "close": 15.08, "volume": 1064491.0}, {"date": "2020-09-11", "close": 14.87, "volume": 1186871.0}, {"date": "2020-09-14", "close": 15.61, "volume": 1226888.0}, {"date": "2020-09-15", "close": 15.47, "volume": 587043.0}, {"date": "2020-09-16", "close": 15.67, "volume": 1158447.0}, {"date": "2020-09-17", "close": 15.19, "volume": 916046.0}, {"date": "2020-09-18", "close": 15.33, "volume": 2016948.0}, {"date": "2020-09-21", "close": 15.26, "volume": 1871999.0}, {"date": "2020-09-22", "close": 15.65, "volume": 1017508.0}, {"date": "2020-09-23", "close": 15.0, "volume": 970345.0}, {"date": "2020-09-24", "close": 14.9, "volume": 2123916.0}, {"date": "2020-09-25", "close": 15.28, "volume": 1007866.0}, {"date": "2020-09-28", "close": 15.71, "volume": 966023.0}, {"date": "2020-09-29", "close": 15.58, "volume": 639699.0}, {"date": "2020-09-30", "close": 15.55, "volume": 1068938.0}, {"date": "2020-10-01", "close": 15.78, "volume": 1828548.0}, {"date": "2020-10-02", "close": 15.66, "volume": 1579934.0}, {"date": "2020-10-05", "close": 15.75, "volume": 869624.0}, {"date": "2020-10-06", "close": 15.83, "volume": 829733.0}, {"date": "2020-10-07", "close": 15.96, "volume": 736451.0}, {"date": "2020-10-08", "close": 16.25, "volume": 557244.0}, {"date": "2020-10-09", "close": 16.49, "volume": 428210.0}, {"date": "2020-10-12", "close": 16.81, "volume": 1078234.0}, {"date": "2020-10-13", "close": 16.71, "volume": 551272.0}, {"date": "2020-10-14", "close": 16.43, "volume": 448238.0}, {"date": "2020-10-15", "close": 16.53, "volume": 458047.0}, {"date": "2020-10-16", "close": 16.6, "volume": 1087908.0}, {"date": "2020-10-19", "close": 16.48, "volume": 610124.0}, {"date": "2020-10-20", "close": 16.79, "volume": 1402000.0}, {"date": "2020-10-21", "close": 16.7, "volume": 723680.0}, {"date": "2020-10-22", "close": 16.82, "volume": 721366.0}, {"date": "2020-10-23", "close": 16.75, "volume": 621865.0}, {"date": "2020-10-26", "close": 16.41, "volume": 1765939.0}, {"date": "2020-10-27", "close": 16.62, "volume": 2984971.0}, {"date": "2020-10-28", "close": 15.95, "volume": 1287827.0}, {"date": "2020-10-29", "close": 18.18, "volume": 5288750.0}, {"date": "2020-10-30", "close": 17.28, "volume": 2003149.0}, {"date": "2020-11-02", "close": 17.3, "volume": 2611728.0}, {"date": "2020-11-03", "close": 17.6, "volume": 1884585.0}, {"date": "2020-11-04", "close": 18.2, "volume": 1153255.0}, {"date": "2020-11-05", "close": 18.4, "volume": 1254091.0}, {"date": "2020-11-06", "close": 18.7, "volume": 1038083.0}, {"date": "2020-11-09", "close": 18.48, "volume": 2039329.0}, {"date": "2020-11-10", "close": 18.0, "volume": 2893179.0}, {"date": "2020-11-11", "close": 18.85, "volume": 1728822.0}, {"date": "2020-11-12", "close": 18.75, "volume": 1374262.0}, {"date": "2020-11-13", "close": 18.71, "volume": 1596963.0}, {"date": "2020-11-16", "close": 18.82, "volume": 1466573.0}, {"date": "2020-11-17", "close": 19.45, "volume": 1171866.0}, {"date": "2020-11-18", "close": 18.89, "volume": 1308295.0}, {"date": "2020-11-19", "close": 18.78, "volume": 537329.0}, {"date": "2020-11-20", "close": 19.0, "volume": 808963.0}, {"date": "2020-11-23", "close": 19.49, "volume": 1014827.0}, {"date": "2020-11-24", "close": 19.53, "volume": 765393.0}, {"date": "2020-11-25", "close": 20.3, "volume": 812067.0}, {"date": "2020-11-27", "close": 20.29, "volume": 302879.0}, {"date": "2020-11-30", "close": 19.77, "volume": 901229.0}, {"date": "2020-12-01", "close": 20.06, "volume": 1846069.0}, {"date": "2020-12-02", "close": 20.21, "volume": 798058.0}, {"date": "2020-12-03", "close": 20.44, "volume": 918033.0}, {"date": "2020-12-04", "close": 20.87, "volume": 999610.0}, {"date": "2020-12-07", "close": 21.27, "volume": 1793210.0}, {"date": "2020-12-08", "close": 21.92, "volume": 981995.0}, {"date": "2020-12-09", "close": 21.27, "volume": 740794.0}, {"date": "2020-12-10", "close": 28.65, "volume": 12413210.0}, {"date": "2020-12-11", "close": 31.38, "volume": 6540411.0}, {"date": "2020-12-14", "close": 30.23, "volume": 5994129.0}, {"date": "2020-12-15", "close": 31.0, "volume": 3732518.0}, {"date": "2020-12-16", "close": 30.83, "volume": 3636345.0}, {"date": "2020-12-17", "close": 30.85, "volume": 2959607.0}, {"date": "2020-12-18", "close": 31.5, "volume": 8117589.0}, {"date": "2020-12-21", "close": 31.48, "volume": 1992403.0}, {"date": "2020-12-22", "close": 33.54, "volume": 2087648.0}, {"date": "2020-12-23", "close": 34.56, "volume": 1877338.0}, {"date": "2020-12-24", "close": 34.7, "volume": 726480.0}, {"date": "2020-12-28", "close": 34.56, "volume": 1216075.0}, {"date": "2020-12-29", "close": 34.03, "volume": 904825.0}, {"date": "2020-12-30", "close": 34.32, "volume": 692255.0}, {"date": "2020-12-31", "close": 34.47, "volume": 760196.0}, {"date": "2021-01-04", "close": 33.75, "volume": 2963472.0}, {"date": "2021-01-05", "close": 33.2, "volume": 2524541.0}, {"date": "2021-01-06", "close": 33.01, "volume": 1407065.0}, {"date": "2021-01-07", "close": 34.01, "volume": 1306685.0}, {"date": "2021-01-08", "close": 35.32, "volume": 1486690.0}, {"date": "2021-01-11", "close": 35.42, "volume": 1157756.0}, {"date": "2021-01-12", "close": 36.5, "volume": 1879278.0}, {"date": "2021-01-13", "close": 35.83, "volume": 1442476.0}, {"date": "2021-01-14", "close": 36.75, "volume": 1604614.0}, {"date": "2021-01-15", "close": 36.73, "volume": 1369912.0}, {"date": "2021-01-19", "close": 37.02, "volume": 3460876.0}, {"date": "2021-01-20", "close": 37.75, "volume": 1587099.0}, {"date": "2021-01-21", "close": 36.92, "volume": 1438818.0}, {"date": "2021-01-22", "close": 37.5, "volume": 1439943.0}, {"date": "2021-01-25", "close": 38.13, "volume": 1612310.0}, {"date": "2021-01-26", "close": 36.67, "volume": 874932.0}, {"date": "2021-01-27", "close": 36.46, "volume": 2532914.0}, {"date": "2021-01-28", "close": 37.4, "volume": 2046345.0}, {"date": "2021-01-29", "close": 35.25, "volume": 2904485.0}, {"date": "2021-02-01", "close": 35.29, "volume": 3126068.0}, {"date": "2021-02-02", "close": 34.7, "volume": 2952496.0}, {"date": "2021-02-03", "close": 34.68, "volume": 1519756.0}, {"date": "2021-02-04", "close": 34.75, "volume": 3505995.0}, {"date": "2021-02-05", "close": 35.79, "volume": 2037719.0}, {"date": "2021-02-08", "close": 34.73, "volume": 1345069.0}, {"date": "2021-02-09", "close": 35.83, "volume": 1212596.0}, {"date": "2021-02-10", "close": 35.46, "volume": 777758.0}, {"date": "2021-02-11", "close": 35.83, "volume": 816474.0}, {"date": "2021-02-12", "close": 35.9, "volume": 1693494.0}, {"date": "2021-02-16", "close": 35.1, "volume": 2973012.0}, {"date": "2021-02-17", "close": 35.53, "volume": 1923551.0}, {"date": "2021-02-18", "close": 35.55, "volume": 1348862.0}, {"date": "2021-02-19", "close": 37.73, "volume": 3596617.0}, {"date": "2021-02-22", "close": 33.11, "volume": 2331175.0}, {"date": "2021-02-23", "close": 32.71, "volume": 1789879.0}, {"date": "2021-02-24", "close": 33.35, "volume": 906305.0}, {"date": "2021-02-25", "close": 33.25, "volume": 1831395.0}, {"date": "2021-02-26", "close": 34.21, "volume": 1387715.0}, {"date": "2021-03-01", "close": 35.05, "volume": 1196357.0}, {"date": "2021-03-02", "close": 34.45, "volume": 1098182.0}, {"date": "2021-03-03", "close": 33.35, "volume": 1509361.0}, {"date": "2021-03-04", "close": 32.92, "volume": 1623355.0}, {"date": "2021-03-05", "close": 32.91, "volume": 1450961.0}, {"date": "2021-03-08", "close": 32.16, "volume": 1032802.0}, {"date": "2021-03-09", "close": 34.01, "volume": 1861793.0}, {"date": "2021-03-10", "close": 34.36, "volume": 1310978.0}, {"date": "2021-03-11", "close": 35.31, "volume": 1337275.0}, {"date": "2021-03-12", "close": 35.25, "volume": 1743041.0}, {"date": "2021-03-15", "close": 34.43, "volume": 1268522.0}, {"date": "2021-03-16", "close": 33.55, "volume": 1099799.0}, {"date": "2021-03-17", "close": 33.33, "volume": 932786.0}, {"date": "2021-03-18", "close": 32.0, "volume": 938219.0}, {"date": "2021-03-19", "close": 33.28, "volume": 1744714.0}, {"date": "2021-03-22", "close": 32.9, "volume": 671944.0}, {"date": "2021-03-23", "close": 32.45, "volume": 824557.0}, {"date": "2021-03-24", "close": 30.99, "volume": 748882.0}, {"date": "2021-03-25", "close": 31.81, "volume": 896109.0}, {"date": "2021-03-26", "close": 32.67, "volume": 836241.0}, {"date": "2021-03-29", "close": 31.43, "volume": 1045837.0}, {"date": "2021-03-30", "close": 31.49, "volume": 566670.0}, {"date": "2021-03-31", "close": 32.44, "volume": 1365707.0}, {"date": "2021-04-01", "close": 32.92, "volume": 845898.0}, {"date": "2021-04-05", "close": 32.88, "volume": 974581.0}, {"date": "2021-04-06", "close": 32.96, "volume": 772768.0}, {"date": "2021-04-07", "close": 32.84, "volume": 744487.0}, {"date": "2021-04-08", "close": 33.0, "volume": 632512.0}, {"date": "2021-04-09", "close": 32.52, "volume": 793210.0}, {"date": "2021-04-12", "close": 32.86, "volume": 1067696.0}, {"date": "2021-04-13", "close": 32.95, "volume": 743311.0}, {"date": "2021-04-14", "close": 33.46, "volume": 1027784.0}, {"date": "2021-04-15", "close": 34.05, "volume": 699968.0}, {"date": "2021-04-16", "close": 33.91, "volume": 988681.0}, {"date": "2021-04-19", "close": 32.6, "volume": 824293.0}, {"date": "2021-04-20", "close": 32.97, "volume": 1000916.0}, {"date": "2021-04-21", "close": 33.77, "volume": 1274404.0}, {"date": "2021-04-22", "close": 33.4, "volume": 907672.0}, {"date": "2021-04-23", "close": 33.73, "volume": 536350.0}, {"date": "2021-04-26", "close": 34.84, "volume": 1422143.0}, {"date": "2021-04-27", "close": 35.06, "volume": 677293.0}, {"date": "2021-04-28", "close": 34.23, "volume": 566953.0}, {"date": "2021-04-29", "close": 33.34, "volume": 668838.0}, {"date": "2021-04-30", "close": 32.89, "volume": 1084338.0}, {"date": "2021-05-03", "close": 32.06, "volume": 1870099.0}, {"date": "2021-05-04", "close": 30.83, "volume": 2771240.0}, {"date": "2021-05-05", "close": 30.67, "volume": 1677431.0}, {"date": "2021-05-06", "close": 29.42, "volume": 1898582.0}, {"date": "2021-05-07", "close": 28.96, "volume": 2666422.0}, {"date": "2021-05-10", "close": 28.14, "volume": 4473139.0}, {"date": "2021-05-11", "close": 25.19, "volume": 5370897.0}, {"date": "2021-05-12", "close": 24.34, "volume": 1758807.0}, {"date": "2021-05-13", "close": 24.6, "volume": 1705299.0}, {"date": "2021-05-14", "close": 24.49, "volume": 1430531.0}, {"date": "2021-05-17", "close": 23.95, "volume": 1646288.0}, {"date": "2021-05-18", "close": 24.4, "volume": 2031991.0}, {"date": "2021-05-19", "close": 24.14, "volume": 1573911.0}, {"date": "2021-05-20", "close": 24.21, "volume": 1359748.0}, {"date": "2021-05-21", "close": 23.7, "volume": 980896.0}, {"date": "2021-05-24", "close": 23.36, "volume": 1390491.0}, {"date": "2021-05-25", "close": 23.32, "volume": 904322.0}, {"date": "2021-05-26", "close": 23.74, "volume": 1426628.0}, {"date": "2021-05-27", "close": 23.92, "volume": 1127984.0}, {"date": "2021-05-28", "close": 23.55, "volume": 515090.0}, {"date": "2021-06-01", "close": 23.23, "volume": 1663076.0}, {"date": "2021-06-02", "close": 23.16, "volume": 1343321.0}, {"date": "2021-06-03", "close": 23.1, "volume": 1494982.0}, {"date": "2021-06-04", "close": 23.03, "volume": 1269580.0}, {"date": "2021-06-07", "close": 23.7, "volume": 1705047.0}, {"date": "2021-06-08", "close": 23.97, "volume": 1225682.0}, {"date": "2021-06-09", "close": 24.35, "volume": 2419077.0}, {"date": "2021-06-10", "close": 25.76, "volume": 1546730.0}, {"date": "2021-06-11", "close": 26.89, "volume": 2015205.0}, {"date": "2021-06-14", "close": 26.48, "volume": 1286389.0}, {"date": "2021-06-15", "close": 25.78, "volume": 1185975.0}, {"date": "2021-06-16", "close": 25.64, "volume": 928198.0}, {"date": "2021-06-17", "close": 26.3, "volume": 925264.0}, {"date": "2021-06-18", "close": 26.24, "volume": 1365546.0}, {"date": "2021-06-21", "close": 26.13, "volume": 1154455.0}, {"date": "2021-06-22", "close": 26.88, "volume": 788749.0}, {"date": "2021-06-23", "close": 27.24, "volume": 1287976.0}, {"date": "2021-06-24", "close": 28.25, "volume": 1623008.0}, {"date": "2021-06-25", "close": 28.0, "volume": 1935495.0}, {"date": "2021-06-28", "close": 28.29, "volume": 1128910.0}, {"date": "2021-06-29", "close": 28.17, "volume": 342261.0}, {"date": "2021-06-30", "close": 27.76, "volume": 1026962.0}, {"date": "2021-07-01", "close": 27.54, "volume": 830126.0}, {"date": "2021-07-02", "close": 27.82, "volume": 962307.0}, {"date": "2021-07-06", "close": 27.67, "volume": 530994.0}, {"date": "2021-07-07", "close": 26.99, "volume": 588173.0}, {"date": "2021-07-08", "close": 26.7, "volume": 687319.0}, {"date": "2021-07-09", "close": 27.03, "volume": 407142.0}, {"date": "2021-07-12", "close": 26.52, "volume": 578744.0}, {"date": "2021-07-13", "close": 26.52, "volume": 678574.0}, {"date": "2021-07-14", "close": 25.7, "volume": 802773.0}, {"date": "2021-07-15", "close": 25.28, "volume": 663359.0}, {"date": "2021-07-16", "close": 25.13, "volume": 1443571.0}, {"date": "2021-07-19", "close": 24.81, "volume": 1453421.0}, {"date": "2021-07-20", "close": 25.7, "volume": 1036187.0}, {"date": "2021-07-21", "close": 26.13, "volume": 844637.0}, {"date": "2021-07-22", "close": 26.03, "volume": 490713.0}, {"date": "2021-07-23", "close": 26.37, "volume": 629698.0}, {"date": "2021-07-26", "close": 26.28, "volume": 561120.0}, {"date": "2021-07-27", "close": 25.78, "volume": 703966.0}, {"date": "2021-07-28", "close": 25.89, "volume": 750569.0}, {"date": "2021-07-29", "close": 25.75, "volume": 406451.0}, {"date": "2021-07-30", "close": 25.56, "volume": 598540.0}, {"date": "2021-08-02", "close": 25.97, "volume": 794038.0}, {"date": "2021-08-03", "close": 25.79, "volume": 904200.0}, {"date": "2021-08-04", "close": 24.76, "volume": 1031622.0}, {"date": "2021-08-05", "close": 25.57, "volume": 2612856.0}, {"date": "2021-08-06", "close": 25.34, "volume": 917276.0}, {"date": "2021-08-09", "close": 25.39, "volume": 779903.0}, {"date": "2021-08-10", "close": 24.71, "volume": 787262.0}, {"date": "2021-08-11", "close": 24.34, "volume": 949161.0}, {"date": "2021-08-12", "close": 24.89, "volume": 592263.0}, {"date": "2021-08-13", "close": 24.46, "volume": 659171.0}, {"date": "2021-08-16", "close": 23.86, "volume": 758087.0}, {"date": "2021-08-17", "close": 23.88, "volume": 721275.0}, {"date": "2021-08-18", "close": 23.56, "volume": 881552.0}, {"date": "2021-08-19", "close": 23.4, "volume": 737813.0}, {"date": "2021-08-20", "close": 23.62, "volume": 516941.0}, {"date": "2021-08-23", "close": 24.09, "volume": 436364.0}, {"date": "2021-08-24", "close": 24.33, "volume": 818275.0}, {"date": "2021-08-25", "close": 24.03, "volume": 431488.0}, {"date": "2021-08-26", "close": 23.89, "volume": 450334.0}, {"date": "2021-08-27", "close": 24.5, "volume": 1708768.0}, {"date": "2021-08-30", "close": 24.02, "volume": 795301.0}, {"date": "2021-08-31", "close": 24.15, "volume": 685010.0}, {"date": "2021-09-01", "close": 25.35, "volume": 1153474.0}, {"date": "2021-09-02", "close": 25.85, "volume": 699073.0}, {"date": "2021-09-03", "close": 25.27, "volume": 712951.0}, {"date": "2021-09-07", "close": 25.1, "volume": 337544.0}, {"date": "2021-09-08", "close": 24.53, "volume": 453763.0}, {"date": "2021-09-09", "close": 24.69, "volume": 459605.0}, {"date": "2021-09-10", "close": 23.88, "volume": 529489.0}, {"date": "2021-09-13", "close": 24.02, "volume": 584841.0}, {"date": "2021-09-14", "close": 23.96, "volume": 514430.0}, {"date": "2021-09-15", "close": 24.21, "volume": 552914.0}, {"date": "2021-09-16", "close": 24.52, "volume": 582093.0}, {"date": "2021-09-17", "close": 24.6, "volume": 1260607.0}, {"date": "2021-09-20", "close": 23.97, "volume": 735013.0}, {"date": "2021-09-21", "close": 24.13, "volume": 531438.0}, {"date": "2021-09-22", "close": 24.56, "volume": 487319.0}, {"date": "2021-09-23", "close": 24.7, "volume": 432136.0}, {"date": "2021-09-24", "close": 24.73, "volume": 735814.0}, {"date": "2021-09-27", "close": 25.08, "volume": 1090292.0}, {"date": "2021-09-28", "close": 23.72, "volume": 925300.0}, {"date": "2021-09-29", "close": 23.07, "volume": 871185.0}, {"date": "2021-09-30", "close": 23.39, "volume": 708305.0}, {"date": "2021-10-01", "close": 24.21, "volume": 775131.0}, {"date": "2021-10-04", "close": 23.08, "volume": 677468.0}, {"date": "2021-10-05", "close": 22.94, "volume": 532261.0}, {"date": "2021-10-06", "close": 22.91, "volume": 587658.0}, {"date": "2021-10-07", "close": 23.65, "volume": 758128.0}, {"date": "2021-10-08", "close": 23.13, "volume": 469734.0}, {"date": "2021-10-11", "close": 22.82, "volume": 660694.0}, {"date": "2021-10-12", "close": 23.27, "volume": 390858.0}, {"date": "2021-10-13", "close": 23.95, "volume": 568631.0}, {"date": "2021-10-14", "close": 24.46, "volume": 417201.0}, {"date": "2021-10-15", "close": 24.05, "volume": 452062.0}, {"date": "2021-10-18", "close": 23.52, "volume": 648619.0}, {"date": "2021-10-19", "close": 23.77, "volume": 1515409.0}, {"date": "2021-10-20", "close": 23.77, "volume": 640564.0}, {"date": "2021-10-21", "close": 23.07, "volume": 767826.0}, {"date": "2021-10-22", "close": 22.45, "volume": 559638.0}, {"date": "2021-10-25", "close": 22.99, "volume": 1430251.0}, {"date": "2021-10-26", "close": 22.93, "volume": 902030.0}, {"date": "2021-10-27", "close": 22.25, "volume": 467734.0}, {"date": "2021-10-28", "close": 22.64, "volume": 838103.0}, {"date": "2021-10-29", "close": 22.66, "volume": 403922.0}, {"date": "2021-11-01", "close": 23.63, "volume": 653149.0}, {"date": "2021-11-02", "close": 23.16, "volume": 650155.0}, {"date": "2021-11-03", "close": 22.29, "volume": 1887045.0}, {"date": "2021-11-04", "close": 22.21, "volume": 843203.0}, {"date": "2021-11-05", "close": 22.84, "volume": 2126084.0}, {"date": "2021-11-08", "close": 22.58, "volume": 641998.0}, {"date": "2021-11-09", "close": 22.78, "volume": 715281.0}, {"date": "2021-11-10", "close": 22.36, "volume": 1316059.0}, {"date": "2021-11-11", "close": 22.23, "volume": 720684.0}, {"date": "2021-11-12", "close": 22.38, "volume": 557965.0}, {"date": "2021-11-15", "close": 22.98, "volume": 778507.0}, {"date": "2021-11-16", "close": 22.76, "volume": 933601.0}, {"date": "2021-11-17", "close": 21.98, "volume": 771569.0}, {"date": "2021-11-18", "close": 20.69, "volume": 1277961.0}, {"date": "2021-11-19", "close": 20.57, "volume": 1323583.0}, {"date": "2021-11-22", "close": 21.3, "volume": 1652265.0}, {"date": "2021-11-23", "close": 21.11, "volume": 884459.0}, {"date": "2021-11-24", "close": 21.6, "volume": 1085511.0}, {"date": "2021-11-26", "close": 21.52, "volume": 646408.0}, {"date": "2021-11-29", "close": 21.83, "volume": 1676721.0}, {"date": "2021-11-30", "close": 21.55, "volume": 1192819.0}, {"date": "2021-12-01", "close": 18.95, "volume": 5278936.0}, {"date": "2021-12-02", "close": 18.63, "volume": 2632290.0}, {"date": "2021-12-03", "close": 17.72, "volume": 2365047.0}, {"date": "2021-12-06", "close": 18.79, "volume": 2354012.0}, {"date": "2021-12-07", "close": 19.2, "volume": 1313390.0}, {"date": "2021-12-08", "close": 18.8, "volume": 4638535.0}, {"date": "2021-12-09", "close": 17.88, "volume": 2239061.0}, {"date": "2021-12-10", "close": 17.6, "volume": 1823003.0}, {"date": "2021-12-13", "close": 17.63, "volume": 2403801.0}, {"date": "2021-12-14", "close": 16.95, "volume": 1421180.0}, {"date": "2021-12-15", "close": 16.97, "volume": 1722898.0}, {"date": "2021-12-16", "close": 16.67, "volume": 2258925.0}, {"date": "2021-12-17", "close": 17.31, "volume": 3156438.0}, {"date": "2021-12-20", "close": 16.84, "volume": 1154813.0}, {"date": "2021-12-21", "close": 17.35, "volume": 1809844.0}, {"date": "2021-12-22", "close": 17.34, "volume": 826625.0}, {"date": "2021-12-23", "close": 17.63, "volume": 3304909.0}, {"date": "2021-12-27", "close": 17.6, "volume": 907077.0}, {"date": "2021-12-28", "close": 17.45, "volume": 504870.0}, {"date": "2021-12-29", "close": 17.45, "volume": 543575.0}, {"date": "2021-12-30", "close": 17.46, "volume": 669529.0}, {"date": "2021-12-31", "close": 16.76, "volume": 832699.0}, {"date": "2022-01-03", "close": 17.71, "volume": 2480485.0}, {"date": "2022-01-04", "close": 17.48, "volume": 1127980.0}, {"date": "2022-01-05", "close": 16.5, "volume": 2854597.0}, {"date": "2022-01-06", "close": 16.71, "volume": 1652935.0}, {"date": "2022-01-07", "close": 16.62, "volume": 2033508.0}, {"date": "2022-01-10", "close": 16.45, "volume": 3144916.0}, {"date": "2022-01-11", "close": 17.25, "volume": 2578689.0}, {"date": "2022-01-12", "close": 16.54, "volume": 1873554.0}, {"date": "2022-01-13", "close": 16.71, "volume": 1059788.0}, {"date": "2022-01-14", "close": 16.49, "volume": 786986.0}, {"date": "2022-01-18", "close": 15.48, "volume": 1328739.0}, {"date": "2022-01-19", "close": 15.72, "volume": 1527181.0}, {"date": "2022-01-20", "close": 15.61, "volume": 1085754.0}, {"date": "2022-01-21", "close": 15.56, "volume": 1712540.0}, {"date": "2022-01-24", "close": 16.23, "volume": 1338224.0}, {"date": "2022-01-25", "close": 15.16, "volume": 2221282.0}, {"date": "2022-01-26", "close": 14.71, "volume": 1554531.0}, {"date": "2022-01-27", "close": 14.25, "volume": 1199559.0}, {"date": "2022-01-28", "close": 14.57, "volume": 1758579.0}, {"date": "2022-01-31", "close": 15.35, "volume": 1822911.0}, {"date": "2022-02-01", "close": 15.38, "volume": 2602739.0}, {"date": "2022-02-02", "close": 15.04, "volume": 1660720.0}, {"date": "2022-02-03", "close": 13.98, "volume": 2070246.0}, {"date": "2022-02-04", "close": 14.41, "volume": 1867967.0}, {"date": "2022-02-07", "close": 14.39, "volume": 1735860.0}, {"date": "2022-02-08", "close": 14.85, "volume": 1204666.0}, {"date": "2022-02-09", "close": 14.86, "volume": 935607.0}, {"date": "2022-02-10", "close": 14.69, "volume": 1355001.0}, {"date": "2022-02-11", "close": 14.44, "volume": 1198125.0}, {"date": "2022-02-14", "close": 14.46, "volume": 2003889.0}, {"date": "2022-02-15", "close": 14.99, "volume": 4145488.0}, {"date": "2022-02-16", "close": 14.43, "volume": 1434524.0}, {"date": "2022-02-17", "close": 13.75, "volume": 1606736.0}, {"date": "2022-02-18", "close": 13.11, "volume": 1984238.0}, {"date": "2022-02-22", "close": 12.49, "volume": 3276524.0}, {"date": "2022-02-23", "close": 12.05, "volume": 2051467.0}, {"date": "2022-02-24", "close": 12.72, "volume": 1697060.0}, {"date": "2022-02-25", "close": 12.46, "volume": 1581493.0}, {"date": "2022-02-28", "close": 12.96, "volume": 1964101.0}, {"date": "2022-03-01", "close": 12.85, "volume": 1457210.0}, {"date": "2022-03-02", "close": 12.8, "volume": 1613163.0}, {"date": "2022-03-03", "close": 12.33, "volume": 1057766.0}, {"date": "2022-03-04", "close": 11.68, "volume": 941491.0}, {"date": "2022-03-07", "close": 11.12, "volume": 1828812.0}, {"date": "2022-03-08", "close": 11.14, "volume": 2101896.0}, {"date": "2022-03-09", "close": 11.52, "volume": 1471178.0}, {"date": "2022-03-10", "close": 11.21, "volume": 1572777.0}, {"date": "2022-03-11", "close": 10.59, "volume": 1813020.0}, {"date": "2022-03-14", "close": 10.25, "volume": 1861782.0}, {"date": "2022-03-15", "close": 10.55, "volume": 2030550.0}, {"date": "2022-03-16", "close": 11.11, "volume": 3853976.0}, {"date": "2022-03-17", "close": 11.49, "volume": 1938480.0}, {"date": "2022-03-18", "close": 11.72, "volume": 2237588.0}, {"date": "2022-03-21", "close": 11.79, "volume": 1607751.0}, {"date": "2022-03-22", "close": 12.37, "volume": 1985585.0}, {"date": "2022-03-23", "close": 12.25, "volume": 2073863.0}, {"date": "2022-03-24", "close": 12.71, "volume": 1827979.0}, {"date": "2022-03-25", "close": 12.23, "volume": 2039290.0}, {"date": "2022-03-28", "close": 12.29, "volume": 1694037.0}, {"date": "2022-03-29", "close": 13.09, "volume": 2191729.0}, {"date": "2022-03-30", "close": 12.8, "volume": 808172.0}, {"date": "2022-03-31", "close": 12.59, "volume": 1545666.0}, {"date": "2022-04-01", "close": 13.05, "volume": 2047049.0}, {"date": "2022-04-04", "close": 13.31, "volume": 2251110.0}, {"date": "2022-04-05", "close": 12.75, "volume": 2074570.0}, {"date": "2022-04-06", "close": 12.52, "volume": 1945537.0}, {"date": "2022-04-07", "close": 12.33, "volume": 1457092.0}, {"date": "2022-04-08", "close": 11.65, "volume": 1582487.0}, {"date": "2022-04-11", "close": 11.65, "volume": 1677383.0}, {"date": "2022-04-12", "close": 11.3, "volume": 1621031.0}, {"date": "2022-04-13", "close": 11.44, "volume": 1221367.0}, {"date": "2022-04-14", "close": 10.99, "volume": 1141707.0}, {"date": "2022-04-18", "close": 10.79, "volume": 1824651.0}, {"date": "2022-04-19", "close": 11.09, "volume": 1247982.0}, {"date": "2022-04-20", "close": 10.4, "volume": 1674536.0}, {"date": "2022-04-21", "close": 10.17, "volume": 2172416.0}, {"date": "2022-04-22", "close": 10.25, "volume": 1669636.0}, {"date": "2022-04-25", "close": 10.33, "volume": 1050933.0}, {"date": "2022-04-26", "close": 9.43, "volume": 1544847.0}, {"date": "2022-04-27", "close": 9.37, "volume": 947197.0}, {"date": "2022-04-28", "close": 9.63, "volume": 1234529.0}, {"date": "2022-04-29", "close": 9.17, "volume": 1003312.0}, {"date": "2022-05-02", "close": 9.49, "volume": 1293127.0}, {"date": "2022-05-03", "close": 9.39, "volume": 1697717.0}, {"date": "2022-05-04", "close": 9.65, "volume": 1402931.0}, {"date": "2022-05-05", "close": 8.98, "volume": 1386516.0}, {"date": "2022-05-06", "close": 8.68, "volume": 1479109.0}, {"date": "2022-05-09", "close": 8.05, "volume": 1781403.0}, {"date": "2022-05-10", "close": 7.74, "volume": 2452154.0}, {"date": "2022-05-11", "close": 7.82, "volume": 2752268.0}, {"date": "2022-05-12", "close": 7.75, "volume": 2000502.0}, {"date": "2022-05-13", "close": 8.28, "volume": 2580347.0}, {"date": "2022-05-16", "close": 7.79, "volume": 1759396.0}, {"date": "2022-05-17", "close": 8.06, "volume": 2328155.0}, {"date": "2022-05-18", "close": 7.63, "volume": 1578401.0}, {"date": "2022-05-19", "close": 8.02, "volume": 2215269.0}, {"date": "2022-05-20", "close": 7.94, "volume": 1120583.0}, {"date": "2022-05-23", "close": 7.65, "volume": 2350549.0}, {"date": "2022-05-24", "close": 6.85, "volume": 1834835.0}, {"date": "2022-05-25", "close": 6.92, "volume": 3335283.0}, {"date": "2022-05-26", "close": 7.0, "volume": 2269388.0}, {"date": "2022-05-27", "close": 7.45, "volume": 1443969.0}, {"date": "2022-05-31", "close": 7.25, "volume": 2381281.0}, {"date": "2022-06-01", "close": 7.23, "volume": 1307222.0}, {"date": "2022-06-02", "close": 7.69, "volume": 1281951.0}, {"date": "2022-06-03", "close": 7.22, "volume": 1041189.0}, {"date": "2022-06-06", "close": 7.18, "volume": 1488741.0}, {"date": "2022-06-07", "close": 7.28, "volume": 1075549.0}, {"date": "2022-06-08", "close": 7.16, "volume": 1238393.0}, {"date": "2022-06-09", "close": 6.76, "volume": 1240256.0}, {"date": "2022-06-10", "close": 6.5, "volume": 1222599.0}, {"date": "2022-06-13", "close": 5.85, "volume": 1646265.0}, {"date": "2022-06-14", "close": 5.74, "volume": 1392655.0}, {"date": "2022-06-15", "close": 5.76, "volume": 2901906.0}, {"date": "2022-06-16", "close": 5.28, "volume": 2945995.0}, {"date": "2022-06-17", "close": 5.59, "volume": 3774416.0}, {"date": "2022-06-21", "close": 5.44, "volume": 1822479.0}, {"date": "2022-06-22", "close": 5.46, "volume": 2037385.0}, {"date": "2022-06-23", "close": 5.78, "volume": 2174315.0}, {"date": "2022-06-24", "close": 5.81, "volume": 3107830.0}, {"date": "2022-06-27", "close": 5.62, "volume": 1936273.0}, {"date": "2022-06-28", "close": 5.27, "volume": 1579468.0}, {"date": "2022-06-29", "close": 5.31, "volume": 2005894.0}, {"date": "2022-06-30", "close": 5.15, "volume": 1501071.0}, {"date": "2022-07-01", "close": 5.21, "volume": 1931551.0}, {"date": "2022-07-05", "close": 5.49, "volume": 1840786.0}, {"date": "2022-07-06", "close": 5.39, "volume": 1292390.0}, {"date": "2022-07-07", "close": 5.67, "volume": 2080317.0}, {"date": "2022-07-08", "close": 5.54, "volume": 1987749.0}, {"date": "2022-07-11", "close": 4.99, "volume": 1103824.0}, {"date": "2022-07-12", "close": 4.9, "volume": 1732589.0}, {"date": "2022-07-13", "close": 4.71, "volume": 1117159.0}, {"date": "2022-07-14", "close": 4.37, "volume": 1601382.0}, {"date": "2022-07-15", "close": 4.55, "volume": 2146108.0}, {"date": "2022-07-18", "close": 4.65, "volume": 1598122.0}, {"date": "2022-07-19", "close": 4.85, "volume": 1275041.0}, {"date": "2022-07-20", "close": 5.5, "volume": 2916380.0}, {"date": "2022-07-21", "close": 5.66, "volume": 2288320.0}, {"date": "2022-07-22", "close": 5.4, "volume": 1611913.0}, {"date": "2022-07-25", "close": 5.36, "volume": 1666445.0}, {"date": "2022-07-26", "close": 4.95, "volume": 1355768.0}, {"date": "2022-07-27", "close": 5.34, "volume": 2161416.0}, {"date": "2022-07-28", "close": 5.23, "volume": 3229382.0}, {"date": "2022-07-29", "close": 4.89, "volume": 2193672.0}, {"date": "2022-08-01", "close": 4.95, "volume": 2016000.0}, {"date": "2022-08-02", "close": 5.18, "volume": 1446840.0}, {"date": "2022-08-03", "close": 5.61, "volume": 1175327.0}, {"date": "2022-08-04", "close": 4.36, "volume": 8296890.0}, {"date": "2022-08-05", "close": 4.49, "volume": 4378463.0}, {"date": "2022-08-08", "close": 4.95, "volume": 10560250.0}, {"date": "2022-08-09", "close": 4.63, "volume": 3168018.0}, {"date": "2022-08-10", "close": 5.23, "volume": 4583706.0}, {"date": "2022-08-11", "close": 5.09, "volume": 2310002.0}, {"date": "2022-08-12", "close": 5.34, "volume": 2256162.0}, {"date": "2022-08-15", "close": 5.36, "volume": 1507114.0}, {"date": "2022-08-16", "close": 5.43, "volume": 1783197.0}, {"date": "2022-08-17", "close": 4.97, "volume": 1367497.0}, {"date": "2022-08-18", "close": 5.22, "volume": 1145528.0}, {"date": "2022-08-19", "close": 5.07, "volume": 1411017.0}, {"date": "2022-08-22", "close": 4.65, "volume": 2506523.0}, {"date": "2022-08-23", "close": 4.68, "volume": 4346575.0}, {"date": "2022-08-24", "close": 4.76, "volume": 1453097.0}, {"date": "2022-08-25", "close": 5.08, "volume": 1544875.0}, {"date": "2022-08-26", "close": 4.82, "volume": 2510423.0}, {"date": "2022-08-29", "close": 4.74, "volume": 1820621.0}, {"date": "2022-08-30", "close": 5.27, "volume": 4061842.0}, {"date": "2022-08-31", "close": 5.21, "volume": 2975149.0}, {"date": "2022-09-01", "close": 4.77, "volume": 1766949.0}, {"date": "2022-09-02", "close": 4.66, "volume": 1668908.0}, {"date": "2022-09-06", "close": 4.88, "volume": 4184314.0}, {"date": "2022-09-07", "close": 4.8, "volume": 1740484.0}, {"date": "2022-09-08", "close": 4.54, "volume": 1690573.0}, {"date": "2022-09-09", "close": 4.73, "volume": 2439074.0}, {"date": "2022-09-12", "close": 4.82, "volume": 1693792.0}, {"date": "2022-09-13", "close": 4.48, "volume": 2077646.0}, {"date": "2022-09-14", "close": 4.59, "volume": 1515625.0}, {"date": "2022-09-15", "close": 4.61, "volume": 1029388.0}, {"date": "2022-09-16", "close": 4.26, "volume": 2596458.0}, {"date": "2022-09-19", "close": 4.26, "volume": 1818272.0}, {"date": "2022-09-20", "close": 4.0, "volume": 1301171.0}, {"date": "2022-09-21", "close": 3.77, "volume": 2083988.0}, {"date": "2022-09-22", "close": 3.66, "volume": 1247432.0}, {"date": "2022-09-23", "close": 3.71, "volume": 1685720.0}, {"date": "2022-09-26", "close": 3.67, "volume": 1541103.0}, {"date": "2022-09-27", "close": 3.62, "volume": 980627.0}, {"date": "2022-09-28", "close": 3.65, "volume": 1584562.0}, {"date": "2022-09-29", "close": 3.48, "volume": 1414444.0}, {"date": "2022-09-30", "close": 3.45, "volume": 1511518.0}, {"date": "2022-10-03", "close": 3.46, "volume": 2084893.0}, {"date": "2022-10-04", "close": 3.71, "volume": 4474178.0}, {"date": "2022-10-05", "close": 3.61, "volume": 2443991.0}, {"date": "2022-10-06", "close": 3.51, "volume": 2087655.0}, {"date": "2022-10-07", "close": 3.29, "volume": 3176878.0}, {"date": "2022-10-10", "close": 3.02, "volume": 2990992.0}, {"date": "2022-10-11", "close": 3.19, "volume": 2312286.0}, {"date": "2022-10-12", "close": 3.24, "volume": 1447026.0}, {"date": "2022-10-13", "close": 3.3, "volume": 1422993.0}, {"date": "2022-10-14", "close": 3.09, "volume": 2272259.0}, {"date": "2022-10-17", "close": 3.43, "volume": 1816561.0}, {"date": "2022-10-18", "close": 3.47, "volume": 1339217.0}, {"date": "2022-10-19", "close": 3.14, "volume": 1379978.0}, {"date": "2022-10-20", "close": 3.24, "volume": 1122115.0}, {"date": "2022-10-21", "close": 3.25, "volume": 904836.0}, {"date": "2022-10-24", "close": 3.34, "volume": 1548011.0}, {"date": "2022-10-25", "close": 3.55, "volume": 1482374.0}, {"date": "2022-10-26", "close": 3.44, "volume": 1194412.0}, {"date": "2022-10-27", "close": 3.41, "volume": 1532606.0}, {"date": "2022-10-28", "close": 4.13, "volume": 7745091.0}, {"date": "2022-10-31", "close": 4.23, "volume": 3555474.0}, {"date": "2022-11-01", "close": 4.2, "volume": 1878975.0}, {"date": "2022-11-02", "close": 4.03, "volume": 1811684.0}, {"date": "2022-11-03", "close": 4.05, "volume": 1222742.0}, {"date": "2022-11-04", "close": 3.8, "volume": 2000647.0}, {"date": "2022-11-07", "close": 4.14, "volume": 2262449.0}, {"date": "2022-11-08", "close": 3.85, "volume": 2115884.0}, {"date": "2022-11-09", "close": 3.66, "volume": 985333.0}, {"date": "2022-11-10", "close": 4.05, "volume": 2115741.0}, {"date": "2022-11-11", "close": 4.75, "volume": 3359635.0}, {"date": "2022-11-14", "close": 4.25, "volume": 8053722.0}, {"date": "2022-11-15", "close": 4.45, "volume": 6360304.0}, {"date": "2022-11-16", "close": 4.34, "volume": 2756624.0}, {"date": "2022-11-17", "close": 4.26, "volume": 2408995.0}, {"date": "2022-11-18", "close": 4.21, "volume": 1167763.0}, {"date": "2022-11-21", "close": 3.97, "volume": 6182703.0}, {"date": "2022-11-22", "close": 4.25, "volume": 1518568.0}, {"date": "2022-11-23", "close": 4.26, "volume": 1258102.0}, {"date": "2022-11-25", "close": 4.3, "volume": 471104.0}, {"date": "2022-11-28", "close": 4.08, "volume": 1515248.0}, {"date": "2022-11-29", "close": 4.16, "volume": 2174663.0}, {"date": "2022-11-30", "close": 4.28, "volume": 2844573.0}, {"date": "2022-12-01", "close": 4.46, "volume": 2343125.0}, {"date": "2022-12-02", "close": 4.76, "volume": 2383177.0}, {"date": "2022-12-05", "close": 4.38, "volume": 1444103.0}, {"date": "2022-12-06", "close": 4.32, "volume": 1648586.0}, {"date": "2022-12-07", "close": 4.2, "volume": 1204700.0}, {"date": "2022-12-08", "close": 4.52, "volume": 1259892.0}, {"date": "2022-12-09", "close": 4.5, "volume": 1134436.0}, {"date": "2022-12-12", "close": 4.5, "volume": 1938455.0}, {"date": "2022-12-13", "close": 4.45, "volume": 2011319.0}, {"date": "2022-12-14", "close": 4.7, "volume": 2616406.0}, {"date": "2022-12-15", "close": 4.79, "volume": 1903580.0}, {"date": "2022-12-16", "close": 4.88, "volume": 6957214.0}, {"date": "2022-12-19", "close": 4.62, "volume": 2597685.0}, {"date": "2022-12-20", "close": 4.5, "volume": 1865585.0}, {"date": "2022-12-21", "close": 4.61, "volume": 1083172.0}, {"date": "2022-12-22", "close": 4.35, "volume": 1339316.0}, {"date": "2022-12-23", "close": 4.3, "volume": 708991.0}, {"date": "2022-12-27", "close": 4.13, "volume": 763253.0}, {"date": "2022-12-28", "close": 4.15, "volume": 2855973.0}, {"date": "2022-12-29", "close": 4.4, "volume": 1647161.0}, {"date": "2022-12-30", "close": 4.32, "volume": 865190.0}, {"date": "2023-01-03", "close": 4.34, "volume": 1119767.0}, {"date": "2023-01-04", "close": 4.57, "volume": 1224342.0}, {"date": "2023-01-05", "close": 4.25, "volume": 1123376.0}, {"date": "2023-01-06", "close": 4.44, "volume": 1015209.0}, {"date": "2023-01-09", "close": 4.6, "volume": 1058440.0}, {"date": "2023-01-10", "close": 4.42, "volume": 1607888.0}, {"date": "2023-01-11", "close": 4.38, "volume": 655242.0}, {"date": "2023-01-12", "close": 4.44, "volume": 583234.0}, {"date": "2023-01-13", "close": 4.62, "volume": 905046.0}, {"date": "2023-01-17", "close": 4.6, "volume": 799688.0}, {"date": "2023-01-18", "close": 4.38, "volume": 830321.0}, {"date": "2023-01-19", "close": 4.45, "volume": 1323753.0}, {"date": "2023-01-20", "close": 4.39, "volume": 930674.0}, {"date": "2023-01-23", "close": 4.71, "volume": 1116289.0}, {"date": "2023-01-24", "close": 4.88, "volume": 1311198.0}, {"date": "2023-01-25", "close": 4.68, "volume": 911820.0}, {"date": "2023-01-26", "close": 4.85, "volume": 980264.0}, {"date": "2023-01-27", "close": 4.92, "volume": 1124293.0}, {"date": "2023-01-30", "close": 4.47, "volume": 1555273.0}, {"date": "2023-01-31", "close": 4.71, "volume": 1738406.0}, {"date": "2023-02-01", "close": 5.01, "volume": 2152453.0}, {"date": "2023-02-02", "close": 6.38, "volume": 6056146.0}, {"date": "2023-02-03", "close": 6.33, "volume": 6725357.0}, {"date": "2023-02-06", "close": 5.97, "volume": 8827542.0}, {"date": "2023-02-07", "close": 6.29, "volume": 1811381.0}, {"date": "2023-02-08", "close": 6.22, "volume": 1421101.0}, {"date": "2023-02-09", "close": 6.13, "volume": 1795240.0}, {"date": "2023-02-10", "close": 5.71, "volume": 1731423.0}, {"date": "2023-02-13", "close": 5.97, "volume": 1144381.0}, {"date": "2023-02-14", "close": 6.13, "volume": 1877129.0}, {"date": "2023-02-15", "close": 6.42, "volume": 1781260.0}, {"date": "2023-02-16", "close": 6.05, "volume": 2115873.0}, {"date": "2023-02-17", "close": 6.05, "volume": 1717983.0}, {"date": "2023-02-21", "close": 5.61, "volume": 1944407.0}, {"date": "2023-02-22", "close": 5.92, "volume": 1146296.0}, {"date": "2023-02-23", "close": 5.59, "volume": 1946802.0}, {"date": "2023-02-24", "close": 5.54, "volume": 1040820.0}, {"date": "2023-02-27", "close": 5.44, "volume": 1202418.0}, {"date": "2023-02-28", "close": 5.32, "volume": 1522299.0}, {"date": "2023-03-01", "close": 5.19, "volume": 1122882.0}, {"date": "2023-03-02", "close": 5.47, "volume": 1291256.0}, {"date": "2023-03-03", "close": 5.61, "volume": 1009547.0}, {"date": "2023-03-06", "close": 5.35, "volume": 1496825.0}, {"date": "2023-03-07", "close": 5.38, "volume": 1549744.0}, {"date": "2023-03-08", "close": 5.46, "volume": 1022343.0}, {"date": "2023-03-09", "close": 5.48, "volume": 1398589.0}, {"date": "2023-03-10", "close": 5.08, "volume": 3142867.0}, {"date": "2023-03-13", "close": 4.79, "volume": 2476132.0}, {"date": "2023-03-14", "close": 4.94, "volume": 1555110.0}, {"date": "2023-03-15", "close": 4.98, "volume": 1420595.0}, {"date": "2023-03-16", "close": 4.76, "volume": 1223406.0}, {"date": "2023-03-17", "close": 4.22, "volume": 2931886.0}, {"date": "2023-03-20", "close": 4.12, "volume": 1686741.0}, {"date": "2023-03-21", "close": 4.19, "volume": 1553614.0}, {"date": "2023-03-22", "close": 3.9, "volume": 1579353.0}, {"date": "2023-03-23", "close": 3.9, "volume": 1521621.0}, {"date": "2023-03-24", "close": 3.91, "volume": 1512075.0}, {"date": "2023-03-27", "close": 4.06, "volume": 1288279.0}, {"date": "2023-03-28", "close": 4.0, "volume": 938701.0}, {"date": "2023-03-29", "close": 3.92, "volume": 1074717.0}, {"date": "2023-03-30", "close": 3.98, "volume": 714600.0}, {"date": "2023-03-31", "close": 4.17, "volume": 1246794.0}, {"date": "2023-04-03", "close": 4.08, "volume": 1018308.0}, {"date": "2023-04-04", "close": 4.0, "volume": 872030.0}, {"date": "2023-04-05", "close": 3.8, "volume": 834456.0}, {"date": "2023-04-06", "close": 3.9, "volume": 760042.0}, {"date": "2023-04-10", "close": 3.87, "volume": 774121.0}, {"date": "2023-04-11", "close": 3.83, "volume": 1082909.0}, {"date": "2023-04-12", "close": 3.76, "volume": 1292354.0}, {"date": "2023-04-13", "close": 3.92, "volume": 1207816.0}, {"date": "2023-04-14", "close": 3.81, "volume": 798626.0}, {"date": "2023-04-17", "close": 3.7, "volume": 1276253.0}, {"date": "2023-04-18", "close": 3.63, "volume": 886521.0}, {"date": "2023-04-19", "close": 3.5, "volume": 1312841.0}, {"date": "2023-04-20", "close": 3.34, "volume": 1574625.0}, {"date": "2023-04-21", "close": 3.16, "volume": 2827344.0}, {"date": "2023-04-24", "close": 3.13, "volume": 1720763.0}, {"date": "2023-04-25", "close": 3.09, "volume": 1732237.0}, {"date": "2023-04-26", "close": 3.11, "volume": 1329276.0}, {"date": "2023-04-27", "close": 2.95, "volume": 1276909.0}, {"date": "2023-04-28", "close": 2.87, "volume": 2084279.0}, {"date": "2023-05-01", "close": 2.92, "volume": 1347830.0}, {"date": "2023-05-02", "close": 2.76, "volume": 1495751.0}, {"date": "2023-05-03", "close": 2.69, "volume": 1891273.0}, {"date": "2023-05-04", "close": 2.58, "volume": 1582507.0}, {"date": "2023-05-05", "close": 2.76, "volume": 1644243.0}, {"date": "2023-05-08", "close": 2.91, "volume": 1782503.0}, {"date": "2023-05-09", "close": 3.0, "volume": 1927594.0}, {"date": "2023-05-10", "close": 3.23, "volume": 2270542.0}, {"date": "2023-05-11", "close": 3.22, "volume": 2604297.0}, {"date": "2023-05-12", "close": 3.11, "volume": 3603663.0}, {"date": "2023-05-15", "close": 3.28, "volume": 2423844.0}, {"date": "2023-05-16", "close": 3.12, "volume": 1618599.0}, {"date": "2023-05-17", "close": 3.33, "volume": 1798255.0}, {"date": "2023-05-18", "close": 3.58, "volume": 1737611.0}, {"date": "2023-05-19", "close": 3.58, "volume": 1488062.0}, {"date": "2023-05-22", "close": 3.83, "volume": 1456240.0}, {"date": "2023-05-23", "close": 3.76, "volume": 1477152.0}, {"date": "2023-05-24", "close": 3.65, "volume": 1084032.0}, {"date": "2023-05-25", "close": 3.66, "volume": 844805.0}, {"date": "2023-05-26", "close": 4.12, "volume": 4605011.0}, {"date": "2023-05-30", "close": 4.08, "volume": 1960763.0}, {"date": "2023-05-31", "close": 4.08, "volume": 3516877.0}, {"date": "2023-06-01", "close": 3.96, "volume": 1241880.0}, {"date": "2023-06-02", "close": 4.2, "volume": 1428316.0}, {"date": "2023-06-05", "close": 3.88, "volume": 1375875.0}, {"date": "2023-06-06", "close": 3.89, "volume": 1476014.0}, {"date": "2023-06-07", "close": 3.89, "volume": 1440960.0}, {"date": "2023-06-08", "close": 3.86, "volume": 1081631.0}, {"date": "2023-06-09", "close": 3.89, "volume": 1204209.0}, {"date": "2023-06-12", "close": 3.94, "volume": 1536259.0}, {"date": "2023-06-13", "close": 4.07, "volume": 1046684.0}, {"date": "2023-06-14", "close": 3.93, "volume": 1556945.0}, {"date": "2023-06-15", "close": 4.12, "volume": 1519104.0}, {"date": "2023-06-16", "close": 3.91, "volume": 3571417.0}, {"date": "2023-06-20", "close": 3.81, "volume": 3327613.0}, {"date": "2023-06-21", "close": 3.65, "volume": 2280985.0}, {"date": "2023-06-22", "close": 3.56, "volume": 1147137.0}, {"date": "2023-06-23", "close": 3.66, "volume": 2494014.0}, {"date": "2023-06-26", "close": 3.86, "volume": 1426253.0}, {"date": "2023-06-27", "close": 4.01, "volume": 1023119.0}, {"date": "2023-06-28", "close": 4.07, "volume": 2609431.0}, {"date": "2023-06-29", "close": 4.28, "volume": 1414863.0}, {"date": "2023-06-30", "close": 4.23, "volume": 1071163.0}, {"date": "2023-07-03", "close": 4.4, "volume": 559360.0}, {"date": "2023-07-05", "close": 4.27, "volume": 1184000.0}, {"date": "2023-07-06", "close": 4.18, "volume": 900828.0}, {"date": "2023-07-07", "close": 4.17, "volume": 1020213.0}, {"date": "2023-07-10", "close": 4.3, "volume": 921833.0}, {"date": "2023-07-11", "close": 4.37, "volume": 1347246.0}, {"date": "2023-07-12", "close": 4.5, "volume": 1014671.0}, {"date": "2023-07-13", "close": 4.61, "volume": 973658.0}, {"date": "2023-07-14", "close": 4.51, "volume": 710429.0}, {"date": "2023-07-17", "close": 4.47, "volume": 2069552.0}, {"date": "2023-07-18", "close": 4.66, "volume": 682651.0}, {"date": "2023-07-19", "close": 4.67, "volume": 1103167.0}, {"date": "2023-07-20", "close": 4.41, "volume": 1335125.0}, {"date": "2023-07-21", "close": 4.34, "volume": 595250.0}, {"date": "2023-07-24", "close": 4.35, "volume": 471382.0}, {"date": "2023-07-25", "close": 4.26, "volume": 694052.0}, {"date": "2023-07-26", "close": 4.35, "volume": 682985.0}, {"date": "2023-07-27", "close": 4.24, "volume": 613989.0}, {"date": "2023-07-28", "close": 4.51, "volume": 941119.0}, {"date": "2023-07-31", "close": 4.74, "volume": 1367574.0}, {"date": "2023-08-01", "close": 4.81, "volume": 2443346.0}, {"date": "2023-08-02", "close": 4.64, "volume": 1238240.0}, {"date": "2023-08-03", "close": 4.61, "volume": 790278.0}, {"date": "2023-08-04", "close": 4.56, "volume": 1041416.0}, {"date": "2023-08-07", "close": 4.65, "volume": 1051244.0}, {"date": "2023-08-08", "close": 4.21, "volume": 1735162.0}, {"date": "2023-08-09", "close": 3.3, "volume": 6876386.0}, {"date": "2023-08-10", "close": 3.525, "volume": 2486783.0}, {"date": "2023-08-11", "close": 3.51, "volume": 1290889.0}, {"date": "2023-08-14", "close": 3.62, "volume": 1794393.0}, {"date": "2023-08-15", "close": 3.62, "volume": 1604330.0}, {"date": "2023-08-16", "close": 3.39, "volume": 2102228.0}, {"date": "2023-08-17", "close": 3.43, "volume": 1397570.0}, {"date": "2023-08-18", "close": 3.5, "volume": 8392989.0}, {"date": "2023-08-21", "close": 3.25, "volume": 1738694.0}, {"date": "2023-08-22", "close": 3.08, "volume": 1373721.0}, {"date": "2023-08-23", "close": 3.12, "volume": 979578.0}, {"date": "2023-08-24", "close": 3.05, "volume": 910397.0}, {"date": "2023-08-25", "close": 2.96, "volume": 924866.0}, {"date": "2023-08-28", "close": 3.05, "volume": 1440861.0}, {"date": "2023-08-29", "close": 3.13, "volume": 1078797.0}, {"date": "2023-08-30", "close": 3.12, "volume": 1291126.0}, {"date": "2023-08-31", "close": 3.25, "volume": 1522107.0}, {"date": "2023-09-01", "close": 3.15, "volume": 1110877.0}, {"date": "2023-09-05", "close": 3.0, "volume": 6617474.0}, {"date": "2023-09-06", "close": 2.86, "volume": 4102297.0}, {"date": "2023-09-07", "close": 2.67, "volume": 3709921.0}, {"date": "2023-09-08", "close": 2.68, "volume": 3014644.0}, {"date": "2023-09-11", "close": 2.56, "volume": 2622240.0}, {"date": "2023-09-12", "close": 2.63, "volume": 3936491.0}, {"date": "2023-09-13", "close": 2.59, "volume": 2677631.0}, {"date": "2023-09-14", "close": 2.62, "volume": 3179009.0}, {"date": "2023-09-15", "close": 2.63, "volume": 25433210.0}, {"date": "2023-09-18", "close": 2.54, "volume": 4328165.0}, {"date": "2023-09-19", "close": 2.5, "volume": 1911101.0}, {"date": "2023-09-20", "close": 2.44, "volume": 3052391.0}, {"date": "2023-09-21", "close": 2.49, "volume": 2667279.0}, {"date": "2023-09-22", "close": 2.45, "volume": 3317024.0}, {"date": "2023-09-25", "close": 2.5, "volume": 2174311.0}, {"date": "2023-09-26", "close": 2.47, "volume": 2196474.0}, {"date": "2023-09-27", "close": 2.45, "volume": 1175216.0}, {"date": "2023-09-28", "close": 2.48, "volume": 1410855.0}, {"date": "2023-09-29", "close": 2.52, "volume": 1584571.0}, {"date": "2023-10-02", "close": 2.6, "volume": 1091594.0}, {"date": "2023-10-03", "close": 2.47, "volume": 994754.0}, {"date": "2023-10-04", "close": 2.45, "volume": 739068.0}, {"date": "2023-10-05", "close": 2.44, "volume": 990169.0}, {"date": "2023-10-06", "close": 2.43, "volume": 1001070.0}, {"date": "2023-10-09", "close": 2.46, "volume": 1085433.0}, {"date": "2023-10-10", "close": 2.48, "volume": 1056878.0}, {"date": "2023-10-11", "close": 2.47, "volume": 792862.0}, {"date": "2023-10-12", "close": 2.41, "volume": 1006843.0}, {"date": "2023-10-13", "close": 2.38, "volume": 1454707.0}, {"date": "2023-10-16", "close": 2.55, "volume": 2051294.0}, {"date": "2023-10-17", "close": 2.61, "volume": 981121.0}, {"date": "2023-10-18", "close": 2.52, "volume": 1055257.0}, {"date": "2023-10-19", "close": 2.35, "volume": 1779824.0}, {"date": "2023-10-20", "close": 2.24, "volume": 2575538.0}, {"date": "2023-10-23", "close": 2.31, "volume": 1233383.0}, {"date": "2023-10-24", "close": 2.37, "volume": 1016440.0}, {"date": "2023-10-25", "close": 2.29, "volume": 1228984.0}, {"date": "2023-10-26", "close": 2.28, "volume": 1132239.0}, {"date": "2023-10-27", "close": 2.32, "volume": 1117994.0}, {"date": "2023-10-30", "close": 2.35, "volume": 1822038.0}, {"date": "2023-10-31", "close": 2.38, "volume": 860972.0}, {"date": "2023-11-01", "close": 2.29, "volume": 1659192.0}, {"date": "2023-11-02", "close": 3.12, "volume": 7915693.0}, {"date": "2023-11-03", "close": 3.28, "volume": 3776582.0}, {"date": "2023-11-06", "close": 3.0, "volume": 1629051.0}, {"date": "2023-11-07", "close": 3.05, "volume": 1110130.0}, {"date": "2023-11-08", "close": 2.94, "volume": 1014993.0}, {"date": "2023-11-09", "close": 2.8, "volume": 720550.0}, {"date": "2023-11-10", "close": 2.89, "volume": 876317.0}, {"date": "2023-11-13", "close": 2.88, "volume": 1060311.0}, {"date": "2023-11-14", "close": 3.07, "volume": 1654457.0}, {"date": "2023-11-15", "close": 3.17, "volume": 1518599.0}, {"date": "2023-11-16", "close": 2.98, "volume": 1530201.0}, {"date": "2023-11-17", "close": 3.18, "volume": 1244226.0}, {"date": "2023-11-20", "close": 3.17, "volume": 1647200.0}, {"date": "2023-11-21", "close": 2.92, "volume": 1332884.0}, {"date": "2023-11-22", "close": 2.92, "volume": 1089879.0}, {"date": "2023-11-24", "close": 2.92, "volume": 317416.0}, {"date": "2023-11-27", "close": 2.95, "volume": 1273621.0}, {"date": "2023-11-28", "close": 2.94, "volume": 1498322.0}, {"date": "2023-11-29", "close": 3.09, "volume": 1448533.0}, {"date": "2023-11-30", "close": 3.09, "volume": 4269379.0}, {"date": "2023-12-01", "close": 3.25, "volume": 1606994.0}, {"date": "2023-12-04", "close": 3.24, "volume": 1978487.0}, {"date": "2023-12-05", "close": 3.22, "volume": 1080202.0}, {"date": "2023-12-06", "close": 3.36, "volume": 1304104.0}, {"date": "2023-12-07", "close": 3.42, "volume": 1231752.0}, {"date": "2023-12-08", "close": 3.59, "volume": 1064380.0}, {"date": "2023-12-11", "close": 3.65, "volume": 1145378.0}, {"date": "2023-12-12", "close": 3.62, "volume": 1018090.0}, {"date": "2023-12-13", "close": 3.75, "volume": 2110369.0}, {"date": "2023-12-14", "close": 3.75, "volume": 1670032.0}, {"date": "2023-12-15", "close": 3.61, "volume": 4040367.0}, {"date": "2023-12-18", "close": 3.55, "volume": 1904495.0}, {"date": "2023-12-19", "close": 3.6, "volume": 1329627.0}, {"date": "2023-12-20", "close": 3.45, "volume": 1553946.0}, {"date": "2023-12-21", "close": 3.52, "volume": 1874203.0}, {"date": "2023-12-22", "close": 3.51, "volume": 818463.0}, {"date": "2023-12-26", "close": 3.69, "volume": 1658177.0}, {"date": "2023-12-27", "close": 3.77, "volume": 1411661.0}, {"date": "2023-12-28", "close": 3.9, "volume": 1445180.0}, {"date": "2023-12-29", "close": 3.78, "volume": 857077.0}, {"date": "2024-01-02", "close": 3.67, "volume": 1361561.0}, {"date": "2024-01-03", "close": 3.55, "volume": 1969881.0}, {"date": "2024-01-04", "close": 3.61, "volume": 812109.0}, {"date": "2024-01-05", "close": 3.56, "volume": 1036328.0}, {"date": "2024-01-08", "close": 3.72, "volume": 958868.0}, {"date": "2024-01-09", "close": 3.54, "volume": 826320.0}, {"date": "2024-01-10", "close": 3.57, "volume": 1357610.0}, {"date": "2024-01-11", "close": 3.55, "volume": 1291340.0}, {"date": "2024-01-12", "close": 3.51, "volume": 710392.0}, {"date": "2024-01-16", "close": 3.36, "volume": 2155311.0}, {"date": "2024-01-17", "close": 3.38, "volume": 2038326.0}, {"date": "2024-01-18", "close": 3.35, "volume": 1222812.0}, {"date": "2024-01-19", "close": 3.48, "volume": 1556812.0}, {"date": "2024-01-22", "close": 3.55, "volume": 1338494.0}, {"date": "2024-01-23", "close": 3.53, "volume": 1220119.0}, {"date": "2024-01-24", "close": 3.5, "volume": 1255129.0}, {"date": "2024-01-25", "close": 3.55, "volume": 1350319.0}, {"date": "2024-01-26", "close": 3.62, "volume": 957690.0}, {"date": "2024-01-29", "close": 3.74, "volume": 2200486.0}, {"date": "2024-01-30", "close": 3.56, "volume": 809762.0}, {"date": "2024-01-31", "close": 3.36, "volume": 1706445.0}, {"date": "2024-02-01", "close": 2.97, "volume": 4491896.0}, {"date": "2024-02-02", "close": 2.995, "volume": 1382634.0}, {"date": "2024-02-05", "close": 2.71, "volume": 2078144.0}, {"date": "2024-02-06", "close": 2.84, "volume": 1349073.0}, {"date": "2024-02-07", "close": 2.77, "volume": 1782114.0}, {"date": "2024-02-08", "close": 2.79, "volume": 1943456.0}, {"date": "2024-02-09", "close": 2.85, "volume": 1192377.0}, {"date": "2024-02-12", "close": 2.78, "volume": 2346081.0}, {"date": "2024-02-13", "close": 2.61, "volume": 3019327.0}, {"date": "2024-02-14", "close": 2.73, "volume": 1755363.0}, {"date": "2024-02-15", "close": 2.86, "volume": 1947089.0}, {"date": "2024-02-16", "close": 2.61, "volume": 5784010.0}, {"date": "2024-02-20", "close": 2.58, "volume": 1489562.0}, {"date": "2024-02-21", "close": 2.54, "volume": 1555673.0}, {"date": "2024-02-22", "close": 2.45, "volume": 1522020.0}, {"date": "2024-02-23", "close": 2.44, "volume": 1457393.0}, {"date": "2024-02-26", "close": 2.76, "volume": 2252455.0}, {"date": "2024-02-27", "close": 2.72, "volume": 1459905.0}, {"date": "2024-02-28", "close": 2.7, "volume": 1019439.0}, {"date": "2024-02-29", "close": 2.83, "volume": 2429875.0}, {"date": "2024-03-01", "close": 2.82, "volume": 979671.0}, {"date": "2024-03-04", "close": 2.69, "volume": 1890543.0}, {"date": "2024-03-05", "close": 2.67, "volume": 1519699.0}, {"date": "2024-03-06", "close": 2.76, "volume": 998823.0}, {"date": "2024-03-07", "close": 2.85, "volume": 609206.0}, {"date": "2024-03-08", "close": 2.97, "volume": 1068974.0}, {"date": "2024-03-11", "close": 3.15, "volume": 1769913.0}, {"date": "2024-03-12", "close": 3.15, "volume": 933739.0}, {"date": "2024-03-13", "close": 2.815, "volume": 1730237.0}, {"date": "2024-03-14", "close": 2.74, "volume": 920098.0}, {"date": "2024-03-15", "close": 2.72, "volume": 4714669.0}, {"date": "2024-03-18", "close": 2.67, "volume": 885220.0}, {"date": "2024-03-19", "close": 2.67, "volume": 721379.0}, {"date": "2024-03-20", "close": 2.78, "volume": 695858.0}, {"date": "2024-03-21", "close": 2.79, "volume": 1881234.0}, {"date": "2024-03-22", "close": 2.65, "volume": 887908.0}, {"date": "2024-03-25", "close": 2.7, "volume": 666007.0}, {"date": "2024-03-26", "close": 2.64, "volume": 869566.0}, {"date": "2024-03-27", "close": 2.74, "volume": 633351.0}, {"date": "2024-03-28", "close": 2.7, "volume": 665368.0}, {"date": "2024-04-01", "close": 2.68, "volume": 1031585.0}, {"date": "2024-04-02", "close": 2.59, "volume": 2197480.0}, {"date": "2024-04-03", "close": 2.53, "volume": 581009.0}, {"date": "2024-04-04", "close": 2.55, "volume": 629023.0}, {"date": "2024-04-05", "close": 2.46, "volume": 729263.0}, {"date": "2024-04-08", "close": 2.53, "volume": 1616203.0}, {"date": "2024-04-09", "close": 2.59, "volume": 705182.0}, {"date": "2024-04-10", "close": 2.4, "volume": 1552265.0}, {"date": "2024-04-11", "close": 2.47, "volume": 773013.0}, {"date": "2024-04-12", "close": 2.33, "volume": 770351.0}, {"date": "2024-04-15", "close": 2.26, "volume": 789621.0}, {"date": "2024-04-16", "close": 2.29, "volume": 1204527.0}, {"date": "2024-04-17", "close": 2.23, "volume": 981985.0}, {"date": "2024-04-18", "close": 2.15, "volume": 987852.0}, {"date": "2024-04-19", "close": 2.18, "volume": 963488.0}, {"date": "2024-04-22", "close": 2.2, "volume": 816108.0}, {"date": "2024-04-23", "close": 2.32, "volume": 1029946.0}, {"date": "2024-04-24", "close": 2.37, "volume": 747564.0}, {"date": "2024-04-25", "close": 2.32, "volume": 1057129.0}, {"date": "2024-04-26", "close": 2.27, "volume": 828915.0}, {"date": "2024-04-29", "close": 2.38, "volume": 1415868.0}, {"date": "2024-04-30", "close": 2.21, "volume": 794893.0}, {"date": "2024-05-01", "close": 2.22, "volume": 1047224.0}, {"date": "2024-05-02", "close": 2.25, "volume": 1361595.0}, {"date": "2024-05-03", "close": 2.23, "volume": 861131.0}, {"date": "2024-05-06", "close": 2.31, "volume": 1868491.0}, {"date": "2024-05-07", "close": 2.35, "volume": 586154.0}, {"date": "2024-05-08", "close": 2.34, "volume": 1086059.0}, {"date": "2024-05-09", "close": 2.81, "volume": 3521506.0}, {"date": "2024-05-10", "close": 2.59, "volume": 1693210.0}, {"date": "2024-05-13", "close": 2.68, "volume": 1006059.0}, {"date": "2024-05-14", "close": 2.78, "volume": 746016.0}, {"date": "2024-05-15", "close": 2.77, "volume": 667146.0}, {"date": "2024-05-16", "close": 2.68, "volume": 956565.0}, {"date": "2024-05-17", "close": 2.76, "volume": 684190.0}, {"date": "2024-05-20", "close": 2.78, "volume": 907700.0}, {"date": "2024-05-21", "close": 2.8, "volume": 670345.0}, {"date": "2024-05-22", "close": 2.81, "volume": 657517.0}, {"date": "2024-05-23", "close": 2.76, "volume": 782109.0}, {"date": "2024-05-24", "close": 2.81, "volume": 589810.0}, {"date": "2024-05-28", "close": 2.97, "volume": 1182141.0}, {"date": "2024-05-29", "close": 2.73, "volume": 1041463.0}, {"date": "2024-05-30", "close": 2.68, "volume": 1141082.0}, {"date": "2024-05-31", "close": 2.73, "volume": 805766.0}, {"date": "2024-06-03", "close": 2.61, "volume": 922052.0}, {"date": "2024-06-04", "close": 2.53, "volume": 808460.0}, {"date": "2024-06-05", "close": 2.61, "volume": 1051943.0}, {"date": "2024-06-06", "close": 2.57, "volume": 596207.0}, {"date": "2024-06-07", "close": 2.6, "volume": 932360.0}, {"date": "2024-06-10", "close": 2.53, "volume": 473847.0}, {"date": "2024-06-11", "close": 2.51, "volume": 445217.0}, {"date": "2024-06-12", "close": 2.54, "volume": 564913.0}, {"date": "2024-06-13", "close": 2.315, "volume": 812854.0}, {"date": "2024-06-14", "close": 2.03, "volume": 2435646.0}, {"date": "2024-06-17", "close": 2.01, "volume": 2072639.0}, {"date": "2024-06-18", "close": 1.88, "volume": 1941291.0}, {"date": "2024-06-20", "close": 2.01, "volume": 3058992.0}, {"date": "2024-06-21", "close": 2.02, "volume": 3758734.0}, {"date": "2024-06-24", "close": 2.04, "volume": 908080.0}, {"date": "2024-06-25", "close": 1.98, "volume": 1135298.0}, {"date": "2024-06-26", "close": 2.02, "volume": 1264998.0}, {"date": "2024-06-27", "close": 2.05, "volume": 706673.0}, {"date": "2024-06-28", "close": 2.22, "volume": 2368284.0}, {"date": "2024-07-01", "close": 2.22, "volume": 1104580.0}, {"date": "2024-07-02", "close": 2.27, "volume": 623135.0}, {"date": "2024-07-03", "close": 2.25, "volume": 176261.0}, {"date": "2024-07-05", "close": 2.23, "volume": 736993.0}, {"date": "2024-07-08", "close": 2.37, "volume": 584683.0}, {"date": "2024-07-09", "close": 2.27, "volume": 803843.0}, {"date": "2024-07-10", "close": 2.21, "volume": 593127.0}, {"date": "2024-07-11", "close": 2.27, "volume": 1198788.0}, {"date": "2024-07-12", "close": 2.32, "volume": 802573.0}, {"date": "2024-07-15", "close": 2.51, "volume": 967431.0}, {"date": "2024-07-16", "close": 3.07, "volume": 2665025.0}, {"date": "2024-07-17", "close": 2.92, "volume": 1509938.0}, {"date": "2024-07-18", "close": 2.82, "volume": 994024.0}, {"date": "2024-07-19", "close": 2.78, "volume": 502614.0}, {"date": "2024-07-22", "close": 3.07, "volume": 1079717.0}, {"date": "2024-07-23", "close": 3.1, "volume": 1155148.0}, {"date": "2024-07-24", "close": 3.02, "volume": 750965.0}, {"date": "2024-07-25", "close": 3.29, "volume": 1630942.0}, {"date": "2024-07-26", "close": 3.34, "volume": 703981.0}, {"date": "2024-07-29", "close": 3.27, "volume": 977874.0}, {"date": "2024-07-30", "close": 3.16, "volume": 505733.0}, {"date": "2024-07-31", "close": 3.08, "volume": 751953.0}, {"date": "2024-08-01", "close": 2.83, "volume": 755809.0}, {"date": "2024-08-02", "close": 2.76, "volume": 717815.0}, {"date": "2024-08-05", "close": 2.6, "volume": 911128.0}, {"date": "2024-08-06", "close": 2.53, "volume": 902896.0}, {"date": "2024-08-07", "close": 2.58, "volume": 1243935.0}, {"date": "2024-08-08", "close": 1.91, "volume": 6210537.0}, {"date": "2024-08-09", "close": 1.84, "volume": 3052106.0}, {"date": "2024-08-12", "close": 1.75, "volume": 3458242.0}, {"date": "2024-08-13", "close": 1.66, "volume": 1463219.0}, {"date": "2024-08-14", "close": 1.64, "volume": 1278340.0}, {"date": "2024-08-15", "close": 1.69, "volume": 779539.0}, {"date": "2024-08-16", "close": 1.69, "volume": 560388.0}, {"date": "2024-08-19", "close": 1.73, "volume": 585297.0}, {"date": "2024-08-20", "close": 1.65, "volume": 735886.0}, {"date": "2024-08-21", "close": 1.78, "volume": 836214.0}, {"date": "2024-08-22", "close": 1.81, "volume": 689932.0}, {"date": "2024-08-23", "close": 1.95, "volume": 884140.0}, {"date": "2024-08-26", "close": 1.98, "volume": 983017.0}, {"date": "2024-08-27", "close": 1.92, "volume": 992879.0}, {"date": "2024-08-28", "close": 1.87, "volume": 413486.0}, {"date": "2024-08-29", "close": 1.88, "volume": 473145.0}, {"date": "2024-08-30", "close": 1.88, "volume": 686402.0}, {"date": "2024-09-03", "close": 1.82, "volume": 699816.0}, {"date": "2024-09-04", "close": 1.77, "volume": 712716.0}, {"date": "2024-09-05", "close": 1.81, "volume": 677989.0}, {"date": "2024-09-06", "close": 1.76, "volume": 615243.0}, {"date": "2024-09-09", "close": 1.76, "volume": 606083.0}, {"date": "2024-09-10", "close": 1.75, "volume": 1417625.0}, {"date": "2024-09-11", "close": 1.78, "volume": 834102.0}, {"date": "2024-09-12", "close": 1.8, "volume": 744726.0}, {"date": "2024-09-13", "close": 1.88, "volume": 1218556.0}, {"date": "2024-09-16", "close": 1.87, "volume": 1000969.0}, {"date": "2024-09-17", "close": 1.91, "volume": 1071985.0}, {"date": "2024-09-18", "close": 1.9, "volume": 1108946.0}, {"date": "2024-09-19", "close": 1.89, "volume": 522598.0}, {"date": "2024-09-20", "close": 1.89, "volume": 2343098.0}, {"date": "2024-09-23", "close": 1.93, "volume": 499306.0}, {"date": "2024-09-24", "close": 1.96, "volume": 329640.0}, {"date": "2024-09-25", "close": 1.96, "volume": 327612.0}, {"date": "2024-09-26", "close": 2.02, "volume": 561509.0}, {"date": "2024-09-27", "close": 2.0, "volume": 905900.0}, {"date": "2024-09-30", "close": 2.04, "volume": 584481.0}, {"date": "2024-10-01", "close": 1.93, "volume": 888106.0}, {"date": "2024-10-02", "close": 2.0, "volume": 926904.0}, {"date": "2024-10-03", "close": 2.01, "volume": 386583.0}, {"date": "2024-10-04", "close": 2.19, "volume": 1887510.0}, {"date": "2024-10-07", "close": 1.98, "volume": 1076875.0}, {"date": "2024-10-08", "close": 1.87, "volume": 990986.0}, {"date": "2024-10-09", "close": 1.85, "volume": 609566.0}, {"date": "2024-10-10", "close": 1.86, "volume": 696789.0}, {"date": "2024-10-11", "close": 1.96, "volume": 325207.0}, {"date": "2024-10-14", "close": 2.11, "volume": 922702.0}, {"date": "2024-10-15", "close": 2.08, "volume": 781445.0}, {"date": "2024-10-16", "close": 2.09, "volume": 417985.0}, {"date": "2024-10-17", "close": 1.97, "volume": 376162.0}, {"date": "2024-10-18", "close": 1.98, "volume": 700942.0}, {"date": "2024-10-21", "close": 2.02, "volume": 341271.0}, {"date": "2024-10-22", "close": 2.05, "volume": 318746.0}, {"date": "2024-10-23", "close": 1.98, "volume": 400038.0}, {"date": "2024-10-24", "close": 2.0, "volume": 269539.0}, {"date": "2024-10-25", "close": 1.99, "volume": 334242.0}, {"date": "2024-10-28", "close": 2.04, "volume": 330005.0}, {"date": "2024-10-29", "close": 2.1, "volume": 474795.0}, {"date": "2024-10-30", "close": 2.17, "volume": 882667.0}, {"date": "2024-10-31", "close": 2.23, "volume": 718586.0}, {"date": "2024-11-01", "close": 2.2, "volume": 1148495.0}, {"date": "2024-11-04", "close": 2.32, "volume": 1829781.0}, {"date": "2024-11-05", "close": 2.75, "volume": 4345462.0}, {"date": "2024-11-06", "close": 2.86, "volume": 1822114.0}, {"date": "2024-11-07", "close": 2.95, "volume": 1462489.0}, {"date": "2024-11-08", "close": 2.98, "volume": 1491362.0}, {"date": "2024-11-11", "close": 2.87, "volume": 1496881.0}, {"date": "2024-11-12", "close": 2.86, "volume": 983431.0}, {"date": "2024-11-13", "close": 2.88, "volume": 848516.0}, {"date": "2024-11-14", "close": 2.87, "volume": 702484.0}, {"date": "2024-11-15", "close": 2.81, "volume": 648650.0}, {"date": "2024-11-18", "close": 2.76, "volume": 721910.0}, {"date": "2024-11-19", "close": 2.69, "volume": 546757.0}, {"date": "2024-11-20", "close": 2.84, "volume": 969601.0}, {"date": "2024-11-21", "close": 2.95, "volume": 2724178.0}, {"date": "2024-11-22", "close": 3.04, "volume": 1562690.0}, {"date": "2024-11-25", "close": 3.18, "volume": 1205725.0}, {"date": "2024-11-26", "close": 3.16, "volume": 833074.0}, {"date": "2024-11-27", "close": 3.14, "volume": 552783.0}, {"date": "2024-11-29", "close": 3.1, "volume": 361317.0}, {"date": "2024-12-02", "close": 3.19, "volume": 980907.0}, {"date": "2024-12-03", "close": 3.07, "volume": 513588.0}, {"date": "2024-12-04", "close": 3.12, "volume": 653681.0}, {"date": "2024-12-05", "close": 3.06, "volume": 599414.0}, {"date": "2024-12-06", "close": 3.17, "volume": 564983.0}, {"date": "2024-12-09", "close": 3.16, "volume": 701847.0}, {"date": "2024-12-10", "close": 3.1, "volume": 394699.0}, {"date": "2024-12-11", "close": 3.14, "volume": 452114.0}, {"date": "2024-12-12", "close": 3.12, "volume": 418386.0}, {"date": "2024-12-13", "close": 2.625, "volume": 1281280.0}, {"date": "2024-12-16", "close": 2.675, "volume": 793353.0}, {"date": "2024-12-17", "close": 2.77, "volume": 813210.0}, {"date": "2024-12-18", "close": 2.75, "volume": 912302.0}, {"date": "2024-12-19", "close": 2.69, "volume": 554993.0}, {"date": "2024-12-20", "close": 2.72, "volume": 1767055.0}, {"date": "2024-12-23", "close": 2.7, "volume": 509637.0}, {"date": "2024-12-24", "close": 2.68, "volume": 294452.0}, {"date": "2024-12-26", "close": 2.78, "volume": 344261.0}, {"date": "2024-12-27", "close": 2.7, "volume": 401248.0}, {"date": "2024-12-30", "close": 2.72, "volume": 582740.0}, {"date": "2024-12-31", "close": 2.67, "volume": 459615.0}, {"date": "2025-01-02", "close": 2.66, "volume": 483619.0}, {"date": "2025-01-03", "close": 2.79, "volume": 458403.0}, {"date": "2025-01-06", "close": 2.7, "volume": 600074.0}, {"date": "2025-01-07", "close": 2.65, "volume": 840419.0}, {"date": "2025-01-08", "close": 2.65, "volume": 665059.0}, {"date": "2025-01-10", "close": 2.59, "volume": 653511.0}, {"date": "2025-01-13", "close": 2.58, "volume": 490405.0}, {"date": "2025-01-14", "close": 2.52, "volume": 2244684.0}, {"date": "2025-01-15", "close": 2.72, "volume": 535401.0}, {"date": "2025-01-16", "close": 2.64, "volume": 543511.0}, {"date": "2025-01-17", "close": 2.58, "volume": 778602.0}, {"date": "2025-01-21", "close": 2.63, "volume": 666571.0}, {"date": "2025-01-22", "close": 2.68, "volume": 687740.0}, {"date": "2025-01-23", "close": 2.74, "volume": 712932.0}, {"date": "2025-01-24", "close": 2.84, "volume": 1456136.0}, {"date": "2025-01-27", "close": 2.81, "volume": 1879808.0}, {"date": "2025-01-28", "close": 2.98, "volume": 741506.0}, {"date": "2025-01-29", "close": 2.97, "volume": 702190.0}, {"date": "2025-01-30", "close": 2.94, "volume": 633350.0}, {"date": "2025-01-31", "close": 2.8, "volume": 622668.0}, {"date": "2025-02-03", "close": 2.72, "volume": 1174534.0}, {"date": "2025-02-04", "close": 2.84, "volume": 1034746.0}, {"date": "2025-02-05", "close": 2.69, "volume": 1413146.0}, {"date": "2025-02-06", "close": 2.84, "volume": 1310982.0}, {"date": "2025-02-07", "close": 2.75, "volume": 1535843.0}, {"date": "2025-02-10", "close": 2.86, "volume": 1560164.0}, {"date": "2025-02-11", "close": 2.97, "volume": 2801615.0}, {"date": "2025-02-12", "close": 3.27, "volume": 2047778.0}, {"date": "2025-02-13", "close": 3.47, "volume": 1931528.0}, {"date": "2025-02-14", "close": 3.115, "volume": 1370734.0}, {"date": "2025-02-18", "close": 3.095, "volume": 2420197.0}, {"date": "2025-02-19", "close": 2.97, "volume": 939781.0}, {"date": "2025-02-20", "close": 2.83, "volume": 1269253.0}, {"date": "2025-02-21", "close": 2.67, "volume": 1101173.0}, {"date": "2025-02-24", "close": 2.72, "volume": 1252248.0}, {"date": "2025-02-25", "close": 2.65, "volume": 962917.0}, {"date": "2025-02-26", "close": 2.58, "volume": 859514.0}, {"date": "2025-02-27", "close": 2.5, "volume": 877972.0}, {"date": "2025-02-28", "close": 2.5, "volume": 645229.0}, {"date": "2025-03-03", "close": 2.32, "volume": 729390.0}, {"date": "2025-03-04", "close": 2.37, "volume": 1092193.0}, {"date": "2025-03-05", "close": 2.37, "volume": 550093.0}, {"date": "2025-03-06", "close": 2.3, "volume": 810258.0}, {"date": "2025-03-07", "close": 2.3, "volume": 788413.0}, {"date": "2025-03-10", "close": 2.165, "volume": 858904.0}, {"date": "2025-03-11", "close": 2.15, "volume": 787086.0}, {"date": "2025-03-12", "close": 2.12, "volume": 827686.0}, {"date": "2025-03-13", "close": 2.1, "volume": 794432.0}, {"date": "2025-03-14", "close": 2.14, "volume": 657749.0}, {"date": "2025-03-17", "close": 2.22, "volume": 1130201.0}, {"date": "2025-03-18", "close": 2.22, "volume": 796812.0}, {"date": "2025-03-19", "close": 2.24, "volume": 583809.0}, {"date": "2025-03-20", "close": 2.18, "volume": 532575.0}, {"date": "2025-03-21", "close": 2.16, "volume": 1597574.0}, {"date": "2025-03-24", "close": 2.24, "volume": 1220206.0}, {"date": "2025-03-25", "close": 2.22, "volume": 387844.0}, {"date": "2025-03-26", "close": 2.2, "volume": 630486.0}, {"date": "2025-03-27", "close": 2.11, "volume": 1074973.0}, {"date": "2025-03-28", "close": 1.99, "volume": 1061379.0}, {"date": "2025-03-31", "close": 2.0, "volume": 1464417.0}, {"date": "2025-04-01", "close": 2.04, "volume": 720143.0}, {"date": "2025-04-02", "close": 2.07, "volume": 796641.0}, {"date": "2025-04-03", "close": 1.835, "volume": 1027849.0}, {"date": "2025-04-04", "close": 1.72, "volume": 1387122.0}, {"date": "2025-04-07", "close": 1.8, "volume": 1502891.0}, {"date": "2025-04-08", "close": 1.67, "volume": 1065883.0}, {"date": "2025-04-09", "close": 1.82, "volume": 1464421.0}, {"date": "2025-04-10", "close": 1.65, "volume": 609218.0}, {"date": "2025-04-11", "close": 1.64, "volume": 640003.0}, {"date": "2025-04-14", "close": 1.71, "volume": 4119004.0}, {"date": "2025-04-15", "close": 1.64, "volume": 941623.0}, {"date": "2025-04-16", "close": 1.58, "volume": 922381.0}, {"date": "2025-04-17", "close": 1.58, "volume": 1001814.0}, {"date": "2025-04-21", "close": 1.64, "volume": 4256441.0}, {"date": "2025-04-22", "close": 1.63, "volume": 1096574.0}, {"date": "2025-04-23", "close": 1.65, "volume": 1496096.0}, {"date": "2025-04-24", "close": 1.75, "volume": 1507257.0}, {"date": "2025-04-25", "close": 1.82, "volume": 1259328.0}, {"date": "2025-04-28", "close": 1.76, "volume": 966181.0}, {"date": "2025-04-29", "close": 1.81, "volume": 1221905.0}, {"date": "2025-04-30", "close": 1.77, "volume": 456799.0}, {"date": "2025-05-01", "close": 1.78, "volume": 1424829.0}, {"date": "2025-05-02", "close": 1.83, "volume": 887716.0}, {"date": "2025-05-05", "close": 1.79, "volume": 613963.0}, {"date": "2025-05-06", "close": 1.75, "volume": 1053713.0}, {"date": "2025-05-07", "close": 1.76, "volume": 1014631.0}, {"date": "2025-05-08", "close": 1.83, "volume": 1914848.0}, {"date": "2025-05-09", "close": 1.85, "volume": 1462622.0}, {"date": "2025-05-12", "close": 1.95, "volume": 1098874.0}, {"date": "2025-05-13", "close": 1.93, "volume": 1937823.0}, {"date": "2025-05-14", "close": 1.81, "volume": 2901996.0}, {"date": "2025-05-15", "close": 1.81, "volume": 1249718.0}, {"date": "2025-05-16", "close": 1.81, "volume": 3332592.0}, {"date": "2025-05-19", "close": 1.8, "volume": 2153587.0}, {"date": "2025-05-20", "close": 1.8, "volume": 2424125.0}, {"date": "2025-05-21", "close": 1.62, "volume": 2750683.0}, {"date": "2025-05-22", "close": 1.67, "volume": 1097752.0}, {"date": "2025-05-23", "close": 1.59, "volume": 839910.0}, {"date": "2025-05-27", "close": 1.66, "volume": 1384940.0}, {"date": "2025-05-28", "close": 1.61, "volume": 907419.0}, {"date": "2025-05-29", "close": 1.65, "volume": 783958.0}, {"date": "2025-05-30", "close": 1.64, "volume": 728394.0}, {"date": "2025-06-02", "close": 1.6, "volume": 1374907.0}, {"date": "2025-06-03", "close": 1.69, "volume": 1408148.0}, {"date": "2025-06-04", "close": 1.75, "volume": 1640927.0}, {"date": "2025-06-05", "close": 1.77, "volume": 1290683.0}, {"date": "2025-06-06", "close": 1.81, "volume": 1449424.0}, {"date": "2025-06-09", "close": 1.87, "volume": 2062668.0}, {"date": "2025-06-10", "close": 1.86, "volume": 1451921.0}, {"date": "2025-06-11", "close": 1.81, "volume": 1555769.0}, {"date": "2025-06-12", "close": 1.81, "volume": 1904518.0}, {"date": "2025-06-13", "close": 1.74, "volume": 1223474.0}, {"date": "2025-06-16", "close": 1.74, "volume": 1640087.0}, {"date": "2025-06-17", "close": 1.84, "volume": 1948763.0}, {"date": "2025-06-18", "close": 1.84, "volume": 1252250.0}, {"date": "2025-06-20", "close": 1.75, "volume": 2279215.0}, {"date": "2025-06-23", "close": 1.74, "volume": 967164.0}, {"date": "2025-06-24", "close": 1.85, "volume": 963831.0}, {"date": "2025-06-25", "close": 1.8, "volume": 732361.0}, {"date": "2025-06-26", "close": 1.86, "volume": 770278.0}, {"date": "2025-06-27", "close": 1.86, "volume": 3775282.0}, {"date": "2025-06-30", "close": 1.96, "volume": 1196959.0}, {"date": "2025-07-01", "close": 2.04, "volume": 1108518.0}, {"date": "2025-07-02", "close": 2.12, "volume": 977793.0}, {"date": "2025-07-03", "close": 2.16, "volume": 440102.0}, {"date": "2025-07-07", "close": 2.06, "volume": 878643.0}, {"date": "2025-07-08", "close": 2.16, "volume": 1023249.0}, {"date": "2025-07-09", "close": 2.14, "volume": 748307.0}, {"date": "2025-07-10", "close": 2.06, "volume": 795458.0}, {"date": "2025-07-11", "close": 1.93, "volume": 864649.0}, {"date": "2025-07-14", "close": 1.94, "volume": 680345.0}, {"date": "2025-07-15", "close": 1.93, "volume": 964001.0}, {"date": "2025-07-16", "close": 1.95, "volume": 734575.0}, {"date": "2025-07-17", "close": 1.96, "volume": 645551.0}, {"date": "2025-07-18", "close": 1.93, "volume": 598601.0}, {"date": "2025-07-21", "close": 1.95, "volume": 344848.0}, {"date": "2025-07-22", "close": 2.04, "volume": 587370.0}, {"date": "2025-07-23", "close": 2.09, "volume": 452942.0}, {"date": "2025-07-24", "close": 2.03, "volume": 425936.0}, {"date": "2025-07-25", "close": 2.03, "volume": 297139.0}, {"date": "2025-07-28", "close": 2.125, "volume": 604622.0}, {"date": "2025-07-29", "close": 2.02, "volume": 444619.0}, {"date": "2025-07-30", "close": 1.96, "volume": 527195.0}, {"date": "2025-07-31", "close": 1.94, "volume": 808746.0}, {"date": "2025-08-01", "close": 1.87, "volume": 964694.0}, {"date": "2025-08-04", "close": 1.87, "volume": 410972.0}, {"date": "2025-08-05", "close": 1.91, "volume": 702115.0}, {"date": "2025-08-06", "close": 1.76, "volume": 3020200.0}, {"date": "2025-08-07", "close": 1.85, "volume": 1633499.0}, {"date": "2025-08-08", "close": 1.93, "volume": 1628874.0}, {"date": "2025-08-11", "close": 1.75, "volume": 1676598.0}, {"date": "2025-08-12", "close": 1.85, "volume": 771883.0}, {"date": "2025-08-13", "close": 1.95, "volume": 858991.0}, {"date": "2025-08-14", "close": 1.85, "volume": 612506.0}, {"date": "2025-08-15", "close": 1.84, "volume": 603457.0}, {"date": "2025-08-18", "close": 1.9, "volume": 707239.0}, {"date": "2025-08-19", "close": 1.87, "volume": 535890.0}, {"date": "2025-08-20", "close": 1.82, "volume": 489945.0}, {"date": "2025-08-21", "close": 1.82, "volume": 433950.0}, {"date": "2025-08-22", "close": 1.96, "volume": 1085753.0}, {"date": "2025-08-25", "close": 1.92, "volume": 631216.0}, {"date": "2025-08-26", "close": 1.86, "volume": 595992.0}, {"date": "2025-08-27", "close": 1.91, "volume": 632757.0}, {"date": "2025-08-28", "close": 2.02, "volume": 1007096.0}, {"date": "2025-08-29", "close": 1.98, "volume": 1009443.0}, {"date": "2025-09-02", "close": 1.97, "volume": 584528.0}, {"date": "2025-09-03", "close": 1.98, "volume": 444596.0}, {"date": "2025-09-04", "close": 1.97, "volume": 295400.0}, {"date": "2025-09-05", "close": 2.07, "volume": 620702.0}, {"date": "2025-09-08", "close": 2.09, "volume": 492695.0}, {"date": "2025-09-09", "close": 2.07, "volume": 375257.0}, {"date": "2025-09-10", "close": 2.09, "volume": 492117.0}, {"date": "2025-09-11", "close": 2.22, "volume": 696029.0}, {"date": "2025-09-12", "close": 2.1, "volume": 525931.0}, {"date": "2025-09-15", "close": 2.13, "volume": 381523.0}, {"date": "2025-09-16", "close": 2.02, "volume": 900413.0}, {"date": "2025-09-17", "close": 2.04, "volume": 536552.0}, {"date": "2025-09-18", "close": 2.21, "volume": 569068.0}, {"date": "2025-09-19", "close": 2.12, "volume": 1146732.0}, {"date": "2025-09-22", "close": 2.18, "volume": 487065.0}, {"date": "2025-09-23", "close": 2.31, "volume": 1345174.0}, {"date": "2025-09-24", "close": 2.22, "volume": 551841.0}, {"date": "2025-09-25", "close": 2.21, "volume": 374046.0}, {"date": "2025-09-26", "close": 2.25, "volume": 467050.0}, {"date": "2025-09-29", "close": 2.27, "volume": 608648.0}, {"date": "2025-09-30", "close": 2.12, "volume": 759534.0}, {"date": "2025-10-01", "close": 2.12, "volume": 892571.0}, {"date": "2025-10-02", "close": 2.1, "volume": 391261.0}, {"date": "2025-10-03", "close": 2.06, "volume": 565654.0}, {"date": "2025-10-06", "close": 2.04, "volume": 579921.0}, {"date": "2025-10-07", "close": 1.91, "volume": 759031.0}, {"date": "2025-10-08", "close": 1.92, "volume": 645164.0}, {"date": "2025-10-09", "close": 1.95, "volume": 479217.0}, {"date": "2025-10-10", "close": 1.81, "volume": 507655.0}, {"date": "2025-10-13", "close": 1.84, "volume": 586951.0}, {"date": "2025-10-14", "close": 1.9, "volume": 520394.0}, {"date": "2025-10-15", "close": 1.89, "volume": 489786.0}, {"date": "2025-10-16", "close": 1.85, "volume": 415740.0}, {"date": "2025-10-17", "close": 1.81, "volume": 576760.0}, {"date": "2025-10-20", "close": 1.87, "volume": 338904.0}, {"date": "2025-10-21", "close": 1.9, "volume": 669149.0}, {"date": "2025-10-22", "close": 1.93, "volume": 706568.0}, {"date": "2025-10-23", "close": 1.89, "volume": 515501.0}, {"date": "2025-10-24", "close": 1.97, "volume": 379817.0}, {"date": "2025-10-27", "close": 1.95, "volume": 477499.0}, {"date": "2025-10-28", "close": 1.92, "volume": 455277.0}, {"date": "2025-10-29", "close": 1.86, "volume": 528577.0}, {"date": "2025-10-30", "close": 1.83, "volume": 325365.0}, {"date": "2025-10-31", "close": 1.84, "volume": 1044291.0}, {"date": "2025-11-03", "close": 1.86, "volume": 749124.0}, {"date": "2025-11-04", "close": 1.77, "volume": 734744.0}, {"date": "2025-11-05", "close": 2.2, "volume": 2709584.0}, {"date": "2025-11-06", "close": 1.97, "volume": 1516241.0}, {"date": "2025-11-07", "close": 1.92, "volume": 682599.0}, {"date": "2025-11-10", "close": 1.97, "volume": 854573.0}, {"date": "2025-11-11", "close": 1.98, "volume": 629444.0}, {"date": "2025-11-12", "close": 2.04, "volume": 597206.0}, {"date": "2025-11-13", "close": 1.97, "volume": 499196.0}, {"date": "2025-11-14", "close": 1.95, "volume": 472149.0}, {"date": "2025-11-17", "close": 1.87, "volume": 530637.0}, {"date": "2025-11-18", "close": 1.89, "volume": 446006.0}, {"date": "2025-11-19", "close": 1.85, "volume": 430025.0}, {"date": "2025-11-20", "close": 1.82, "volume": 501306.0}, {"date": "2025-11-21", "close": 1.9, "volume": 617359.0}, {"date": "2025-11-24", "close": 1.89, "volume": 539795.0}, {"date": "2025-11-25", "close": 1.93, "volume": 791893.0}, {"date": "2025-11-26", "close": 1.94, "volume": 741996.0}, {"date": "2025-11-28", "close": 1.94, "volume": 208237.0}, {"date": "2025-12-01", "close": 1.92, "volume": 757095.0}, {"date": "2025-12-02", "close": 1.93, "volume": 395119.0}, {"date": "2025-12-03", "close": 2.04, "volume": 564785.0}, {"date": "2025-12-04", "close": 2.03, "volume": 413159.0}, {"date": "2025-12-05", "close": 2.03, "volume": 368310.0}, {"date": "2025-12-08", "close": 2.04, "volume": 371107.0}, {"date": "2025-12-09", "close": 2.12, "volume": 479623.0}, {"date": "2025-12-10", "close": 2.16, "volume": 791101.0}, {"date": "2025-12-11", "close": 2.16, "volume": 1384032.0}, {"date": "2025-12-12", "close": 2.19, "volume": 824229.0}, {"date": "2025-12-15", "close": 2.06, "volume": 1044954.0}, {"date": "2025-12-16", "close": 2.14, "volume": 902858.0}, {"date": "2025-12-17", "close": 2.15, "volume": 564203.0}, {"date": "2025-12-18", "close": 2.12, "volume": 732246.0}, {"date": "2025-12-19", "close": 2.08, "volume": 1153666.0}, {"date": "2025-12-22", "close": 2.06, "volume": 422621.0}, {"date": "2025-12-23", "close": 1.97, "volume": 487379.0}, {"date": "2025-12-24", "close": 1.99, "volume": 237095.0}, {"date": "2025-12-26", "close": 2.01, "volume": 518624.0}, {"date": "2025-12-29", "close": 2.01, "volume": 487726.0}, {"date": "2025-12-30", "close": 1.99, "volume": 772377.0}, {"date": "2025-12-31", "close": 1.97, "volume": 1505538.0}, {"date": "2026-01-02", "close": 1.89, "volume": 701766.0}, {"date": "2026-01-05", "close": 1.95, "volume": 755769.0}, {"date": "2026-01-06", "close": 1.93, "volume": 583888.0}, {"date": "2026-01-07", "close": 1.94, "volume": 600343.0}, {"date": "2026-01-08", "close": 1.91, "volume": 471446.0}, {"date": "2026-01-09", "close": 1.92, "volume": 688850.0}, {"date": "2026-01-12", "close": 1.93, "volume": 462855.0}, {"date": "2026-01-13", "close": 1.86, "volume": 759436.0}, {"date": "2026-01-14", "close": 1.82, "volume": 1035282.0}, {"date": "2026-01-15", "close": 1.76, "volume": 674533.0}, {"date": "2026-01-16", "close": 1.66, "volume": 807673.0}, {"date": "2026-01-20", "close": 1.59, "volume": 868487.0}, {"date": "2026-01-21", "close": 1.68, "volume": 1458607.0}, {"date": "2026-01-22", "close": 1.71, "volume": 855397.0}, {"date": "2026-01-23", "close": 1.68, "volume": 658938.0}, {"date": "2026-01-26", "close": 1.71, "volume": 839491.0}, {"date": "2026-01-27", "close": 1.7, "volume": 516803.0}, {"date": "2026-01-28", "close": 1.71, "volume": 600217.0}, {"date": "2026-01-29", "close": 1.64, "volume": 865948.0}, {"date": "2026-01-30", "close": 1.66, "volume": 923655.0}, {"date": "2026-02-02", "close": 1.72, "volume": 909815.0}, {"date": "2026-02-03", "close": 1.66, "volume": 5056426.0}, {"date": "2026-02-04", "close": 2.44, "volume": 26746000.0}, {"date": "2026-02-05", "close": 2.73, "volume": 7207097.0}, {"date": "2026-02-06", "close": 2.62, "volume": 3304686.0}, {"date": "2026-02-09", "close": 2.69, "volume": 3147254.0}, {"date": "2026-02-10", "close": 2.65, "volume": 2089933.0}, {"date": "2026-02-11", "close": 2.69, "volume": 2792438.0}, {"date": "2026-02-12", "close": 2.55, "volume": 1876588.0}, {"date": "2026-02-13", "close": 2.69, "volume": 1688585.0}, {"date": "2026-02-17", "close": 2.53, "volume": 1761816.0}, {"date": "2026-02-18", "close": 2.38, "volume": 1571288.0}, {"date": "2026-02-19", "close": 2.22, "volume": 2180321.0}, {"date": "2026-02-20", "close": 2.29, "volume": 1694968.0}, {"date": "2026-02-23", "close": 2.11, "volume": 1413921.0}, {"date": "2026-02-24", "close": 2.13, "volume": 853803.0}, {"date": "2026-02-25", "close": 2.22, "volume": 1344313.0}, {"date": "2026-02-26", "close": 2.26, "volume": 1319431.0}, {"date": "2026-02-27", "close": 2.14, "volume": 1248575.0}, {"date": "2026-03-02", "close": 2.22, "volume": 1027005.0}, {"date": "2026-03-03", "close": 2.22, "volume": 964332.0}, {"date": "2026-03-04", "close": 2.31, "volume": 851893.0}, {"date": "2026-03-05", "close": 2.45, "volume": 2166646.0}, {"date": "2026-03-06", "close": 2.52, "volume": 1354681.0}, {"date": "2026-03-09", "close": 2.32, "volume": 1242978.0}, {"date": "2026-03-10", "close": 2.27, "volume": 1044503.0}, {"date": "2026-03-11", "close": 2.18, "volume": 1011507.0}, {"date": "2026-03-12", "close": 2.11, "volume": 930299.0}, {"date": "2026-03-13", "close": 2.09, "volume": 773092.0}, {"date": "2026-03-16", "close": 2.06, "volume": 1283857.0}, {"date": "2026-03-17", "close": 2.03, "volume": 634729.0}, {"date": "2026-03-18", "close": 1.93, "volume": 788373.0}, {"date": "2026-03-19", "close": 1.94, "volume": 671205.0}, {"date": "2026-03-20", "close": 1.84, "volume": 1311352.0}, {"date": "2026-03-23", "close": 1.86, "volume": 845590.0}, {"date": "2026-03-24", "close": 1.76, "volume": 1057232.0}, {"date": "2026-03-25", "close": 1.71, "volume": 675790.0}, {"date": "2026-03-26", "close": 1.73, "volume": 756098.0}, {"date": "2026-03-27", "close": 1.62, "volume": 1021018.0}, {"date": "2026-03-30", "close": 1.63, "volume": 834380.0}, {"date": "2026-03-31", "close": 1.66, "volume": 1349211.0}, {"date": "2026-04-01", "close": 1.74, "volume": 1074956.0}, {"date": "2026-04-02", "close": 1.74, "volume": 584703.0}, {"date": "2026-04-06", "close": 1.77, "volume": 1211637.0}, {"date": "2026-04-07", "close": 1.7, "volume": 1675836.0}, {"date": "2026-04-08", "close": 1.67, "volume": 2570322.0}, {"date": "2026-04-09", "close": 1.74, "volume": 994871.0}, {"date": "2026-04-10", "close": 1.73, "volume": 900938.0}, {"date": "2026-04-13", "close": 1.8, "volume": 844504.0}, {"date": "2026-04-14", "close": 1.71, "volume": 1560490.0}, {"date": "2026-04-15", "close": 1.82, "volume": 1282922.0}, {"date": "2026-04-16", "close": 1.93, "volume": 902847.0}, {"date": "2026-04-17", "close": 1.98, "volume": 989236.0}, {"date": "2026-04-20", "close": 1.99, "volume": 737053.0}, {"date": "2026-04-21", "close": 2.08, "volume": 1795422.0}, {"date": "2026-04-22", "close": 2.02, "volume": 1208669.0}, {"date": "2026-04-23", "close": 1.88, "volume": 964298.0}, {"date": "2026-04-24", "close": 1.91, "volume": 711457.0}, {"date": "2026-04-27", "close": 1.81, "volume": 886348.0}, {"date": "2026-04-28", "close": 1.86, "volume": 1112943.0}, {"date": "2026-04-29", "close": 1.82, "volume": 941543.0}, {"date": "2026-04-30", "close": 1.92, "volume": 1861223.0}, {"date": "2026-05-01", "close": 2.44, "volume": 3353957.0}, {"date": "2026-05-04", "close": 2.69, "volume": 2855254.0}, {"date": "2026-05-05", "close": 2.76, "volume": 2084513.0}, {"date": "2026-05-06", "close": 2.42, "volume": 2257466.0}, {"date": "2026-05-07", "close": 2.67, "volume": 1552272.0}, {"date": "2026-05-08", "close": 2.74, "volume": 2063159.0}, {"date": "2026-05-11", "close": 2.63, "volume": 1233470.0}, {"date": "2026-05-12", "close": 2.48, "volume": 1560486.0}, {"date": "2026-05-13", "close": 2.44, "volume": 1224835.0}, {"date": "2026-05-14", "close": 2.24, "volume": 1874190.0}, {"date": "2026-05-15", "close": 2.36, "volume": 1444707.0}, {"date": "2026-05-18", "close": 2.39, "volume": 1401358.0}, {"date": "2026-05-19", "close": 2.41, "volume": 3879023.0}, {"date": "2026-05-20", "close": 2.26, "volume": 5561732.0}, {"date": "2026-05-21", "close": 2.13, "volume": 2715754.0}, {"date": "2026-05-22", "close": 2.2, "volume": 1690026.0}, {"date": "2026-05-26", "close": 2.15, "volume": 1660642.0}, {"date": "2026-05-27", "close": 2.12, "volume": 1110194.0}, {"date": "2026-05-28", "close": 2.09, "volume": 1799256.0}, {"date": "2026-05-29", "close": 2.07, "volume": 1564646.0}, {"date": "2026-06-01", "close": 2.29, "volume": 3507343.0}, {"date": "2026-06-02", "close": 2.23, "volume": 1576356.0}, {"date": "2026-06-03", "close": 2.035, "volume": 835166.0}, {"date": "2026-06-04", "close": 2.05, "volume": 841713.0}, {"date": "2026-06-05", "close": 1.89, "volume": 1314244.0}, {"date": "2026-06-08", "close": 1.87, "volume": 1326987.0}, {"date": "2026-06-09", "close": 1.77, "volume": 2095200.0}, {"date": "2026-06-10", "close": 1.72, "volume": 1773178.0}, {"date": "2026-06-11", "close": 1.73, "volume": 1484495.0}, {"date": "2026-06-12", "close": 1.78, "volume": 1201049.0}, {"date": "2026-06-15", "close": 1.77, "volume": 1206854.0}, {"date": "2026-06-16", "close": 1.81, "volume": 1294830.0}, {"date": "2026-06-17", "close": 1.82, "volume": 929592.0}, {"date": "2026-06-18", "close": 1.84, "volume": 2693678.0}, {"date": "2026-06-22", "close": 1.72, "volume": 1335900.0}, {"date": "2026-06-23", "close": 1.66, "volume": 3970637.0}, {"date": "2026-06-24", "close": 1.72, "volume": 2627103.0}, {"date": "2026-06-25", "close": 1.65, "volume": 2399770.0}, {"date": "2026-06-26", "close": 1.73, "volume": 3860027.0}, {"date": "2026-06-29", "close": 1.69, "volume": 3216422.0}, {"date": "2026-06-30", "close": 1.71, "volume": 1050263.0}, {"date": "2026-07-01", "close": 1.83, "volume": 1826723.0}, {"date": "2026-07-02", "close": 1.83, "volume": 2160846.0}, {"date": "2026-07-06", "close": 1.94, "volume": 1547446.0}, {"date": "2026-07-07", "close": 1.97, "volume": 3361010.0}, {"date": "2026-07-08", "close": 2.03, "volume": 1875641.0}, {"date": "2026-07-09", "close": 2.06, "volume": 1180407.0}, {"date": "2026-07-10", "close": 2.05, "volume": 1430619.0}, {"date": "2026-07-13", "close": 2.22, "volume": 1938137.0}, {"date": "2026-07-14", "close": 2.17, "volume": 1535841.0}, {"date": "2026-07-15", "close": 1.97, "volume": 1275754.0}, {"date": "2026-07-16", "close": 2.03, "volume": 1581341.0}, {"date": "2026-07-17", "close": 1.88, "volume": 1691189.0}, {"date": "2026-07-20", "close": 1.86, "volume": 772963.0}, {"date": "2026-07-21", "close": 1.89, "volume": 1014668.0}, {"date": "2026-07-22", "close": 1.705, "volume": 2464915.0}, {"date": "2026-07-23", "close": 1.615, "volume": 1995048.0}, {"date": "2026-07-24", "close": 1.74, "volume": 4234756.0}, {"date": "2026-07-27", "close": 1.85, "volume": 2677196.0}, {"date": "2026-07-28", "close": 1.91, "volume": 2024050.0}, {"date": "2026-07-29", "close": 1.97, "volume": 1250755.0}, {"date": "2026-07-30", "close": 1.85, "volume": 1612067.0}, {"date": "2026-07-31", "close": 1.9, "volume": 1184429.0}, {"date": "2026-08-03", "close": 2.06, "volume": 1861637.0}, {"date": "2026-08-04", "close": 2.24, "volume": 2297268.0}, {"date": "2026-08-05", "close": 2.31, "volume": 2655675.0}, {"date": "2026-08-06", "close": 2.275, "volume": 2308469.0}, {"date": "2026-08-07", "close": 2.3, "volume": 1686209.0}], "refreshing": true}