{"ticker": "EHTH", "overview": {"cik": "1333493", "ticker": "EHTH", "name": "eHealth, Inc.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001931967-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001233184-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009994", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009925", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002005261-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001931967-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002005261-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001931967-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001950061-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001233184-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008915", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001499498-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001333493-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001333493-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001333493-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002480", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001931967-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001950061-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002005261-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001333493-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001793004-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001228861-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001233184-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 81709.1299, "net": -81709.1299, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "EHTH", "has_prices": true, "as_of": "2026-10-30", "last": 0.4921, "prev_close": 0.5206, "change": -0.02849999999999997, "change_pct": -0.0547445255474452, "session_volume": 292665.0, "vwap_5": 0.5435138042383588, "vwap_20": 0.6068180483971286, "vwap_60": 0.833047505614199, "vwap_250": 1.9113189530597685, "high_52w": 5.18, "low_52w": 0.4921, "avg_volume_20": 380970.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001950061-26-000021", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "Gavin G. Galimi", "who_key": "Galimi Gavin G.", "role": "SVP, General Counsel & Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 589.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950061/000195006126000021/0001950061-26-000021-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34005}, {"id": "0002005261-26-000023", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "Michelle Marie Barbeau", "who_key": "Barbeau Michelle Marie", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005261/000200526126000023/0002005261-26-000023-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34005}, {"id": "0001931967-26-000025", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "John Joseph Dolan", "who_key": "Dolan John Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 325.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931967/000193196726000025/0001931967-26-000025-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34005}, {"id": "0002005261-26-000019", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "Michelle Marie Barbeau", "who_key": "Barbeau Michelle Marie", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2005261/000200526126000019/0002005261-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001931967-26-000021", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "John Joseph Dolan", "who_key": "Dolan John Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931967/000193196726000021/0001931967-26-000021-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001950061-26-000019", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "Gavin G. Galimi", "who_key": "Galimi Gavin G.", "role": "SVP, General Counsel & Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on EHTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950061/000195006126000019/0001950061-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001233184-26-000015", "src": "INSIDERS", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "Francis S. Soistman Jr", "who_key": "SOISTMAN FRANCIS S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 81709.1299, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director sells $82K of EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1333493/000123318426000015/0001233184-26-000015-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0001167557-26-000185", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.21% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000185-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-002480", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002480-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001167557-26-000090", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.52% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001999371-26-008111", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "8 Knots Management, LLC", "who_key": "8 KNOTS MANAGEMENT, LLC", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "8 KNOTS MANAGEMENT, LLC raises a passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849457/0001999371-26-008111-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-02-18", "mins": 370965}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000185", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.21% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000185-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0002012383-26-002480", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002480-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001167557-26-000090", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.52% passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000090-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001999371-26-008111", "src": "13DG", "ticker": "EHTH", "cik": "1333493", "company": "eHealth, Inc.", "company_raw": "eHealth, Inc.", "who": "8 Knots Management, LLC", "who_key": "8 KNOTS MANAGEMENT, LLC", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "8 KNOTS MANAGEMENT, LLC raises a passive stake in EHTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1849457/0001999371-26-008111-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-02-18", "mins": 370965}], "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": "eHealth, Inc. - Common Stock", "new_value": "eHealth, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001333493", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001333493", "applied": 1, "detected_at": "2026-09-11T14:35:55.512049"}]}, "key_people": [{"who": "Francis S. Soistman Jr", "who_key": "SOISTMAN FRANCIS S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 81709.1299, "net": -81709.1299, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81709.1299, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333493/000123318426000015/0001233184-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 81709.1299, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1333493/000123318426000015/0001233184-26-000015-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -81709.1299}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001931967-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001233184-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009994", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009925", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002005261-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001931967-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002005261-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001931967-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001950061-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001233184-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008915", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001499498-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001333493-26-000038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001333493-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001333493-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002480", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001931967-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001950061-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002005261-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001333493-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001793004-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001228861-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001233184-26-000011", "price_sensitive": false}], "performance": {"ticker": "EHTH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 7.83, "volume": 913986.0}, {"date": "2016-11-01", "close": 7.65, "volume": 516747.0}, {"date": "2016-11-02", "close": 7.66, "volume": 249279.0}, {"date": "2016-11-03", "close": 7.55, "volume": 318411.0}, {"date": "2016-11-04", "close": 7.98, "volume": 293291.0}, {"date": "2016-11-07", "close": 8.51, "volume": 324735.0}, {"date": "2016-11-08", "close": 8.58, "volume": 201709.0}, {"date": "2016-11-09", "close": 9.49, "volume": 729164.0}, {"date": "2016-11-10", "close": 9.23, "volume": 676726.0}, {"date": "2016-11-11", "close": 9.67, "volume": 1095647.0}, {"date": "2016-11-14", "close": 10.06, "volume": 295271.0}, {"date": "2016-11-15", "close": 10.05, "volume": 178340.0}, {"date": "2016-11-16", "close": 9.86, "volume": 197738.0}, {"date": "2016-11-17", "close": 9.84, "volume": 169431.0}, {"date": "2016-11-18", "close": 9.85, "volume": 143477.0}, {"date": "2016-11-21", "close": 9.93, "volume": 104740.0}, {"date": "2016-11-22", "close": 10.1, "volume": 137061.0}, {"date": "2016-11-23", "close": 10.33, "volume": 115605.0}, {"date": "2016-11-25", "close": 10.35, "volume": 31949.0}, {"date": "2016-11-28", "close": 10.18, "volume": 235836.0}, {"date": "2016-11-29", "close": 10.3, "volume": 169017.0}, {"date": "2016-11-30", "close": 10.16, "volume": 171144.0}, {"date": "2016-12-01", "close": 10.05, "volume": 228035.0}, {"date": "2016-12-02", "close": 10.21, "volume": 131416.0}, {"date": "2016-12-05", "close": 10.51, "volume": 98760.0}, {"date": "2016-12-06", "close": 10.66, "volume": 121001.0}, {"date": "2016-12-07", "close": 10.42, "volume": 125767.0}, {"date": "2016-12-08", "close": 10.54, "volume": 117787.0}, {"date": "2016-12-09", "close": 10.55, "volume": 74790.0}, {"date": "2016-12-12", "close": 10.32, "volume": 176823.0}, {"date": "2016-12-13", "close": 10.48, "volume": 83081.0}, {"date": "2016-12-14", "close": 10.26, "volume": 73067.0}, {"date": "2016-12-15", "close": 10.48, "volume": 97904.0}, {"date": "2016-12-16", "close": 10.6, "volume": 290177.0}, {"date": "2016-12-19", "close": 10.37, "volume": 98402.0}, {"date": "2016-12-20", "close": 10.45, "volume": 62423.0}, {"date": "2016-12-21", "close": 10.47, "volume": 84596.0}, {"date": "2016-12-22", "close": 10.59, "volume": 82450.0}, {"date": "2016-12-23", "close": 10.61, "volume": 58142.0}, {"date": "2016-12-27", "close": 10.9, "volume": 93105.0}, {"date": "2016-12-28", "close": 10.7, "volume": 88521.0}, {"date": "2016-12-29", "close": 10.44, "volume": 82255.0}, {"date": "2016-12-30", "close": 10.65, "volume": 65493.0}, {"date": "2017-01-03", "close": 10.55, "volume": 100222.0}, {"date": "2017-01-04", "close": 10.87, "volume": 128351.0}, {"date": "2017-01-05", "close": 10.38, "volume": 123895.0}, {"date": "2017-01-06", "close": 10.9, "volume": 86351.0}, {"date": "2017-01-09", "close": 11.63, "volume": 244789.0}, {"date": "2017-01-10", "close": 12.17, "volume": 124894.0}, {"date": "2017-01-11", "close": 12.14, "volume": 174514.0}, {"date": "2017-01-12", "close": 12.5, "volume": 124729.0}, {"date": "2017-01-13", "close": 12.44, "volume": 93055.0}, {"date": "2017-01-17", "close": 12.29, "volume": 71584.0}, {"date": "2017-01-18", "close": 12.47, "volume": 85830.0}, {"date": "2017-01-19", "close": 12.47, "volume": 92593.0}, {"date": "2017-01-20", "close": 12.49, "volume": 78763.0}, {"date": "2017-01-23", "close": 12.24, "volume": 68863.0}, {"date": "2017-01-24", "close": 12.23, "volume": 140335.0}, {"date": "2017-01-25", "close": 12.31, "volume": 56491.0}, {"date": "2017-01-26", "close": 12.37, "volume": 115030.0}, {"date": "2017-01-27", "close": 12.39, "volume": 50480.0}, {"date": "2017-01-30", "close": 12.09, "volume": 54668.0}, {"date": "2017-01-31", "close": 12.26, "volume": 108146.0}, {"date": "2017-02-01", "close": 12.13, "volume": 100127.0}, {"date": "2017-02-02", "close": 11.64, "volume": 145799.0}, {"date": "2017-02-03", "close": 11.56, "volume": 57308.0}, {"date": "2017-02-06", "close": 11.29, "volume": 88066.0}, {"date": "2017-02-07", "close": 11.48, "volume": 121785.0}, {"date": "2017-02-08", "close": 11.15, "volume": 78380.0}, {"date": "2017-02-09", "close": 11.45, "volume": 67196.0}, {"date": "2017-02-10", "close": 11.64, "volume": 55050.0}, {"date": "2017-02-13", "close": 11.17, "volume": 116924.0}, {"date": "2017-02-14", "close": 11.42, "volume": 77705.0}, {"date": "2017-02-15", "close": 11.38, "volume": 47074.0}, {"date": "2017-02-16", "close": 11.26, "volume": 50541.0}, {"date": "2017-02-17", "close": 11.16, "volume": 76214.0}, {"date": "2017-02-21", "close": 11.05, "volume": 115479.0}, {"date": "2017-02-22", "close": 10.89, "volume": 147976.0}, {"date": "2017-02-23", "close": 10.77, "volume": 139655.0}, {"date": "2017-02-24", "close": 12.39, "volume": 542235.0}, {"date": "2017-02-27", "close": 11.73, "volume": 282166.0}, {"date": "2017-02-28", "close": 10.96, "volume": 199451.0}, {"date": "2017-03-01", "close": 11.45, "volume": 229361.0}, {"date": "2017-03-02", "close": 11.43, "volume": 72776.0}, {"date": "2017-03-03", "close": 11.36, "volume": 158579.0}, {"date": "2017-03-06", "close": 11.61, "volume": 129273.0}, {"date": "2017-03-07", "close": 11.38, "volume": 100879.0}, {"date": "2017-03-08", "close": 11.06, "volume": 66289.0}, {"date": "2017-03-09", "close": 11.01, "volume": 70493.0}, {"date": "2017-03-10", "close": 10.91, "volume": 56917.0}, {"date": "2017-03-13", "close": 11.25, "volume": 65698.0}, {"date": "2017-03-14", "close": 11.11, "volume": 70256.0}, {"date": "2017-03-15", "close": 11.1, "volume": 542814.0}, {"date": "2017-03-16", "close": 11.53, "volume": 180053.0}, {"date": "2017-03-17", "close": 11.79, "volume": 341816.0}, {"date": "2017-03-20", "close": 11.61, "volume": 225235.0}, {"date": "2017-03-21", "close": 11.26, "volume": 176815.0}, {"date": "2017-03-22", "close": 11.05, "volume": 171508.0}, {"date": "2017-03-23", "close": 11.11, "volume": 158732.0}, {"date": "2017-03-24", "close": 11.04, "volume": 122209.0}, {"date": "2017-03-27", "close": 11.33, "volume": 121732.0}, {"date": "2017-03-28", "close": 11.94, "volume": 153318.0}, {"date": "2017-03-29", "close": 11.54, "volume": 101201.0}, {"date": "2017-03-30", "close": 11.63, "volume": 73819.0}, {"date": "2017-03-31", "close": 12.04, "volume": 173893.0}, {"date": "2017-04-03", "close": 12.0, "volume": 228582.0}, {"date": "2017-04-04", "close": 11.62, "volume": 98047.0}, {"date": "2017-04-05", "close": 11.55, "volume": 95174.0}, {"date": "2017-04-06", "close": 11.77, "volume": 144617.0}, {"date": "2017-04-07", "close": 11.38, "volume": 200579.0}, {"date": "2017-04-10", "close": 10.96, "volume": 237075.0}, {"date": "2017-04-11", "close": 10.97, "volume": 124411.0}, {"date": "2017-04-12", "close": 10.94, "volume": 138806.0}, {"date": "2017-04-13", "close": 10.74, "volume": 281183.0}, {"date": "2017-04-17", "close": 10.85, "volume": 65091.0}, {"date": "2017-04-18", "close": 10.76, "volume": 66307.0}, {"date": "2017-04-19", "close": 10.66, "volume": 58670.0}, {"date": "2017-04-20", "close": 10.9, "volume": 85063.0}, {"date": "2017-04-21", "close": 10.89, "volume": 93583.0}, {"date": "2017-04-24", "close": 11.2, "volume": 77498.0}, {"date": "2017-04-25", "close": 11.49, "volume": 89709.0}, {"date": "2017-04-26", "close": 11.51, "volume": 214895.0}, {"date": "2017-04-27", "close": 11.74, "volume": 452839.0}, {"date": "2017-04-28", "close": 14.18, "volume": 1181622.0}, {"date": "2017-05-01", "close": 15.02, "volume": 677388.0}, {"date": "2017-05-02", "close": 16.07, "volume": 455641.0}, {"date": "2017-05-03", "close": 16.87, "volume": 439459.0}, {"date": "2017-05-04", "close": 16.98, "volume": 333743.0}, {"date": "2017-05-05", "close": 17.69, "volume": 338872.0}, {"date": "2017-05-08", "close": 17.6, "volume": 309123.0}, {"date": "2017-05-09", "close": 16.93, "volume": 312643.0}, {"date": "2017-05-10", "close": 17.12, "volume": 361392.0}, {"date": "2017-05-11", "close": 17.65, "volume": 296795.0}, {"date": "2017-05-12", "close": 17.65, "volume": 172061.0}, {"date": "2017-05-15", "close": 17.83, "volume": 239741.0}, {"date": "2017-05-16", "close": 17.64, "volume": 173956.0}, {"date": "2017-05-17", "close": 18.14, "volume": 640184.0}, {"date": "2017-05-18", "close": 17.93, "volume": 240257.0}, {"date": "2017-05-19", "close": 17.96, "volume": 136524.0}, {"date": "2017-05-22", "close": 17.75, "volume": 193157.0}, {"date": "2017-05-23", "close": 17.78, "volume": 229483.0}, {"date": "2017-05-24", "close": 17.74, "volume": 176357.0}, {"date": "2017-05-25", "close": 17.88, "volume": 217625.0}, {"date": "2017-05-26", "close": 18.41, "volume": 143171.0}, {"date": "2017-05-30", "close": 18.36, "volume": 113859.0}, {"date": "2017-05-31", "close": 18.32, "volume": 146008.0}, {"date": "2017-06-01", "close": 18.55, "volume": 173025.0}, {"date": "2017-06-02", "close": 18.09, "volume": 195517.0}, {"date": "2017-06-05", "close": 18.17, "volume": 200726.0}, {"date": "2017-06-06", "close": 17.69, "volume": 125918.0}, {"date": "2017-06-07", "close": 17.58, "volume": 142130.0}, {"date": "2017-06-08", "close": 18.11, "volume": 136213.0}, {"date": "2017-06-09", "close": 18.27, "volume": 144679.0}, {"date": "2017-06-12", "close": 18.06, "volume": 169389.0}, {"date": "2017-06-13", "close": 18.23, "volume": 103432.0}, {"date": "2017-06-14", "close": 18.25, "volume": 158134.0}, {"date": "2017-06-15", "close": 18.43, "volume": 118337.0}, {"date": "2017-06-16", "close": 18.85, "volume": 381304.0}, {"date": "2017-06-19", "close": 18.83, "volume": 229289.0}, {"date": "2017-06-20", "close": 18.57, "volume": 190827.0}, {"date": "2017-06-21", "close": 18.38, "volume": 163012.0}, {"date": "2017-06-22", "close": 18.4, "volume": 146519.0}, {"date": "2017-06-23", "close": 18.25, "volume": 516607.0}, {"date": "2017-06-26", "close": 18.11, "volume": 287206.0}, {"date": "2017-06-27", "close": 18.35, "volume": 266893.0}, {"date": "2017-06-28", "close": 19.35, "volume": 180208.0}, {"date": "2017-06-29", "close": 18.95, "volume": 107819.0}, {"date": "2017-06-30", "close": 18.8, "volume": 145609.0}, {"date": "2017-07-03", "close": 18.28, "volume": 77937.0}, {"date": "2017-07-05", "close": 18.41, "volume": 137465.0}, {"date": "2017-07-06", "close": 17.98, "volume": 59775.0}, {"date": "2017-07-07", "close": 18.13, "volume": 54325.0}, {"date": "2017-07-10", "close": 18.18, "volume": 89690.0}, {"date": "2017-07-11", "close": 18.23, "volume": 103589.0}, {"date": "2017-07-12", "close": 18.28, "volume": 106024.0}, {"date": "2017-07-13", "close": 18.56, "volume": 168709.0}, {"date": "2017-07-14", "close": 18.76, "volume": 142243.0}, {"date": "2017-07-17", "close": 18.84, "volume": 141808.0}, {"date": "2017-07-18", "close": 18.6, "volume": 109073.0}, {"date": "2017-07-19", "close": 19.1, "volume": 101220.0}, {"date": "2017-07-20", "close": 19.12, "volume": 129645.0}, {"date": "2017-07-21", "close": 19.14, "volume": 121336.0}, {"date": "2017-07-24", "close": 18.79, "volume": 73253.0}, {"date": "2017-07-25", "close": 18.89, "volume": 71809.0}, {"date": "2017-07-26", "close": 18.54, "volume": 60194.0}, {"date": "2017-07-27", "close": 18.47, "volume": 176392.0}, {"date": "2017-07-28", "close": 17.55, "volume": 666795.0}, {"date": "2017-07-31", "close": 17.01, "volume": 291690.0}, {"date": "2017-08-01", "close": 17.0, "volume": 326060.0}, {"date": "2017-08-02", "close": 17.0, "volume": 142101.0}, {"date": "2017-08-03", "close": 17.16, "volume": 177870.0}, {"date": "2017-08-04", "close": 17.73, "volume": 94377.0}, {"date": "2017-08-07", "close": 17.67, "volume": 111480.0}, {"date": "2017-08-08", "close": 17.77, "volume": 91543.0}, {"date": "2017-08-09", "close": 17.69, "volume": 99341.0}, {"date": "2017-08-10", "close": 17.39, "volume": 129268.0}, {"date": "2017-08-11", "close": 17.53, "volume": 95069.0}, {"date": "2017-08-14", "close": 17.96, "volume": 78681.0}, {"date": "2017-08-15", "close": 17.77, "volume": 64580.0}, {"date": "2017-08-16", "close": 18.15, "volume": 101636.0}, {"date": "2017-08-17", "close": 17.73, "volume": 117074.0}, {"date": "2017-08-18", "close": 17.74, "volume": 190931.0}, {"date": "2017-08-21", "close": 17.81, "volume": 80602.0}, {"date": "2017-08-22", "close": 18.28, "volume": 62921.0}, {"date": "2017-08-23", "close": 19.01, "volume": 175012.0}, {"date": "2017-08-24", "close": 19.23, "volume": 113876.0}, {"date": "2017-08-25", "close": 22.86, "volume": 570871.0}, {"date": "2017-08-28", "close": 23.27, "volume": 447938.0}, {"date": "2017-08-29", "close": 22.61, "volume": 219849.0}, {"date": "2017-08-30", "close": 23.6, "volume": 231242.0}, {"date": "2017-08-31", "close": 24.28, "volume": 173922.0}, {"date": "2017-09-01", "close": 24.93, "volume": 348086.0}, {"date": "2017-09-05", "close": 24.75, "volume": 184397.0}, {"date": "2017-09-06", "close": 24.29, "volume": 121455.0}, {"date": "2017-09-07", "close": 24.27, "volume": 113478.0}, {"date": "2017-09-08", "close": 24.6, "volume": 128935.0}, {"date": "2017-09-11", "close": 24.38, "volume": 141086.0}, {"date": "2017-09-12", "close": 23.62, "volume": 205199.0}, {"date": "2017-09-13", "close": 23.25, "volume": 97108.0}, {"date": "2017-09-14", "close": 23.13, "volume": 89104.0}, {"date": "2017-09-15", "close": 23.01, "volume": 294667.0}, {"date": "2017-09-18", "close": 23.63, "volume": 78441.0}, {"date": "2017-09-19", "close": 23.3, "volume": 74540.0}, {"date": "2017-09-20", "close": 23.46, "volume": 77870.0}, {"date": "2017-09-21", "close": 23.53, "volume": 39217.0}, {"date": "2017-09-22", "close": 23.53, "volume": 33290.0}, {"date": "2017-09-25", "close": 23.31, "volume": 72246.0}, {"date": "2017-09-26", "close": 23.4, "volume": 94565.0}, {"date": "2017-09-27", "close": 23.92, "volume": 91275.0}, {"date": "2017-09-28", "close": 24.37, "volume": 89245.0}, {"date": "2017-09-29", "close": 23.89, "volume": 91565.0}, {"date": "2017-10-02", "close": 24.42, "volume": 315174.0}, {"date": "2017-10-03", "close": 24.46, "volume": 227930.0}, {"date": "2017-10-04", "close": 25.44, "volume": 113750.0}, {"date": "2017-10-05", "close": 24.9, "volume": 64145.0}, {"date": "2017-10-06", "close": 24.86, "volume": 82593.0}, {"date": "2017-10-09", "close": 23.97, "volume": 52242.0}, {"date": "2017-10-10", "close": 23.73, "volume": 66883.0}, {"date": "2017-10-11", "close": 23.88, "volume": 66320.0}, {"date": "2017-10-12", "close": 24.14, "volume": 71151.0}, {"date": "2017-10-13", "close": 24.1, "volume": 177963.0}, {"date": "2017-10-16", "close": 24.4, "volume": 63031.0}, {"date": "2017-10-17", "close": 23.79, "volume": 62691.0}, {"date": "2017-10-18", "close": 23.94, "volume": 45414.0}, {"date": "2017-10-19", "close": 23.35, "volume": 85721.0}, {"date": "2017-10-20", "close": 22.92, "volume": 81516.0}, {"date": "2017-10-23", "close": 22.94, "volume": 251549.0}, {"date": "2017-10-24", "close": 23.0, "volume": 84650.0}, {"date": "2017-10-25", "close": 22.02, "volume": 113729.0}, {"date": "2017-10-26", "close": 21.92, "volume": 96243.0}, {"date": "2017-10-27", "close": 23.57, "volume": 390136.0}, {"date": "2017-10-30", "close": 24.9, "volume": 220627.0}, {"date": "2017-10-31", "close": 25.38, "volume": 176480.0}, {"date": "2017-11-01", "close": 27.82, "volume": 356860.0}, {"date": "2017-11-02", "close": 27.9, "volume": 351858.0}, {"date": "2017-11-03", "close": 27.5, "volume": 147435.0}, {"date": "2017-11-06", "close": 25.63, "volume": 204534.0}, {"date": "2017-11-07", "close": 25.16, "volume": 80715.0}, {"date": "2017-11-08", "close": 24.99, "volume": 100519.0}, {"date": "2017-11-09", "close": 24.83, "volume": 67759.0}, {"date": "2017-11-10", "close": 24.55, "volume": 72934.0}, {"date": "2017-11-13", "close": 24.09, "volume": 102784.0}, {"date": "2017-11-14", "close": 24.07, "volume": 134395.0}, {"date": "2017-11-15", "close": 24.22, "volume": 88400.0}, {"date": "2017-11-16", "close": 24.01, "volume": 111250.0}, {"date": "2017-11-17", "close": 23.35, "volume": 113250.0}, {"date": "2017-11-20", "close": 22.86, "volume": 53002.0}, {"date": "2017-11-21", "close": 22.68, "volume": 85044.0}, {"date": "2017-11-22", "close": 22.71, "volume": 42342.0}, {"date": "2017-11-24", "close": 22.78, "volume": 33998.0}, {"date": "2017-11-27", "close": 22.41, "volume": 106868.0}, {"date": "2017-11-28", "close": 23.15, "volume": 117728.0}, {"date": "2017-11-29", "close": 22.58, "volume": 95165.0}, {"date": "2017-11-30", "close": 22.94, "volume": 117947.0}, {"date": "2017-12-01", "close": 23.08, "volume": 129404.0}, {"date": "2017-12-04", "close": 22.19, "volume": 123286.0}, {"date": "2017-12-05", "close": 20.99, "volume": 227821.0}, {"date": "2017-12-06", "close": 19.57, "volume": 194060.0}, {"date": "2017-12-07", "close": 19.87, "volume": 151345.0}, {"date": "2017-12-08", "close": 18.98, "volume": 172105.0}, {"date": "2017-12-11", "close": 17.85, "volume": 310942.0}, {"date": "2017-12-12", "close": 17.79, "volume": 328577.0}, {"date": "2017-12-13", "close": 17.83, "volume": 255805.0}, {"date": "2017-12-14", "close": 17.78, "volume": 234978.0}, {"date": "2017-12-15", "close": 17.79, "volume": 471489.0}, {"date": "2017-12-18", "close": 17.86, "volume": 134273.0}, {"date": "2017-12-19", "close": 18.02, "volume": 256294.0}, {"date": "2017-12-20", "close": 17.84, "volume": 198539.0}, {"date": "2017-12-21", "close": 17.76, "volume": 85164.0}, {"date": "2017-12-22", "close": 17.81, "volume": 133552.0}, {"date": "2017-12-26", "close": 17.67, "volume": 87986.0}, {"date": "2017-12-27", "close": 17.62, "volume": 79249.0}, {"date": "2017-12-28", "close": 17.37, "volume": 79577.0}, {"date": "2017-12-29", "close": 17.37, "volume": 220047.0}, {"date": "2018-01-02", "close": 16.49, "volume": 443034.0}, {"date": "2018-01-03", "close": 16.54, "volume": 278739.0}, {"date": "2018-01-04", "close": 16.73, "volume": 204369.0}, {"date": "2018-01-05", "close": 17.29, "volume": 199420.0}, {"date": "2018-01-08", "close": 17.26, "volume": 137169.0}, {"date": "2018-01-09", "close": 17.12, "volume": 135353.0}, {"date": "2018-01-10", "close": 17.05, "volume": 170536.0}, {"date": "2018-01-11", "close": 17.66, "volume": 119913.0}, {"date": "2018-01-12", "close": 17.56, "volume": 135592.0}, {"date": "2018-01-16", "close": 17.5, "volume": 160569.0}, {"date": "2018-01-17", "close": 18.53, "volume": 480883.0}, {"date": "2018-01-18", "close": 18.42, "volume": 127865.0}, {"date": "2018-01-19", "close": 18.67, "volume": 116639.0}, {"date": "2018-01-22", "close": 18.99, "volume": 113231.0}, {"date": "2018-01-23", "close": 18.93, "volume": 138850.0}, {"date": "2018-01-24", "close": 18.69, "volume": 174807.0}, {"date": "2018-01-25", "close": 19.2, "volume": 146869.0}, {"date": "2018-01-26", "close": 19.16, "volume": 83873.0}, {"date": "2018-01-29", "close": 18.8, "volume": 129811.0}, {"date": "2018-01-30", "close": 17.87, "volume": 112066.0}, {"date": "2018-01-31", "close": 17.52, "volume": 137227.0}, {"date": "2018-02-01", "close": 16.61, "volume": 130720.0}, {"date": "2018-02-02", "close": 16.16, "volume": 167202.0}, {"date": "2018-02-05", "close": 16.2, "volume": 158572.0}, {"date": "2018-02-06", "close": 16.05, "volume": 215380.0}, {"date": "2018-02-07", "close": 15.96, "volume": 94473.0}, {"date": "2018-02-08", "close": 15.75, "volume": 220850.0}, {"date": "2018-02-09", "close": 15.92, "volume": 183631.0}, {"date": "2018-02-12", "close": 16.01, "volume": 87418.0}, {"date": "2018-02-13", "close": 16.07, "volume": 63995.0}, {"date": "2018-02-14", "close": 16.47, "volume": 64924.0}, {"date": "2018-02-15", "close": 16.48, "volume": 40157.0}, {"date": "2018-02-16", "close": 16.27, "volume": 93918.0}, {"date": "2018-02-20", "close": 16.53, "volume": 100798.0}, {"date": "2018-02-21", "close": 16.48, "volume": 74063.0}, {"date": "2018-02-22", "close": 16.51, "volume": 65004.0}, {"date": "2018-02-23", "close": 16.44, "volume": 67737.0}, {"date": "2018-02-26", "close": 16.49, "volume": 68059.0}, {"date": "2018-02-27", "close": 16.74, "volume": 61900.0}, {"date": "2018-02-28", "close": 16.29, "volume": 179050.0}, {"date": "2018-03-01", "close": 16.27, "volume": 171408.0}, {"date": "2018-03-02", "close": 13.65, "volume": 881947.0}, {"date": "2018-03-05", "close": 14.51, "volume": 330245.0}, {"date": "2018-03-06", "close": 15.63, "volume": 324751.0}, {"date": "2018-03-07", "close": 16.11, "volume": 240252.0}, {"date": "2018-03-08", "close": 15.71, "volume": 133240.0}, {"date": "2018-03-09", "close": 16.12, "volume": 115261.0}, {"date": "2018-03-12", "close": 15.73, "volume": 94791.0}, {"date": "2018-03-13", "close": 15.96, "volume": 136957.0}, {"date": "2018-03-14", "close": 15.95, "volume": 137694.0}, {"date": "2018-03-15", "close": 15.47, "volume": 103779.0}, {"date": "2018-03-16", "close": 15.4, "volume": 188793.0}, {"date": "2018-03-19", "close": 15.32, "volume": 100204.0}, {"date": "2018-03-20", "close": 14.9, "volume": 122548.0}, {"date": "2018-03-21", "close": 14.97, "volume": 48590.0}, {"date": "2018-03-22", "close": 14.9, "volume": 100942.0}, {"date": "2018-03-23", "close": 14.36, "volume": 114795.0}, {"date": "2018-03-26", "close": 14.59, "volume": 98738.0}, {"date": "2018-03-27", "close": 14.3, "volume": 66842.0}, {"date": "2018-03-28", "close": 14.46, "volume": 63566.0}, {"date": "2018-03-29", "close": 14.31, "volume": 99650.0}, {"date": "2018-04-02", "close": 14.48, "volume": 121812.0}, {"date": "2018-04-03", "close": 15.96, "volume": 275337.0}, {"date": "2018-04-04", "close": 15.83, "volume": 123550.0}, {"date": "2018-04-05", "close": 15.48, "volume": 120180.0}, {"date": "2018-04-06", "close": 15.38, "volume": 92430.0}, {"date": "2018-04-09", "close": 15.16, "volume": 72521.0}, {"date": "2018-04-10", "close": 15.32, "volume": 76409.0}, {"date": "2018-04-11", "close": 15.32, "volume": 65102.0}, {"date": "2018-04-12", "close": 15.36, "volume": 88059.0}, {"date": "2018-04-13", "close": 15.55, "volume": 91411.0}, {"date": "2018-04-16", "close": 15.66, "volume": 76604.0}, {"date": "2018-04-17", "close": 15.69, "volume": 104457.0}, {"date": "2018-04-18", "close": 15.49, "volume": 112159.0}, {"date": "2018-04-19", "close": 15.75, "volume": 152112.0}, {"date": "2018-04-20", "close": 15.61, "volume": 104247.0}, {"date": "2018-04-23", "close": 15.45, "volume": 82984.0}, {"date": "2018-04-24", "close": 15.65, "volume": 106871.0}, {"date": "2018-04-25", "close": 15.57, "volume": 52896.0}, {"date": "2018-04-26", "close": 16.07, "volume": 74699.0}, {"date": "2018-04-27", "close": 18.26, "volume": 487248.0}, {"date": "2018-04-30", "close": 18.84, "volume": 256340.0}, {"date": "2018-05-01", "close": 18.94, "volume": 200155.0}, {"date": "2018-05-02", "close": 18.59, "volume": 118685.0}, {"date": "2018-05-03", "close": 18.3, "volume": 91379.0}, {"date": "2018-05-04", "close": 18.28, "volume": 115816.0}, {"date": "2018-05-07", "close": 18.45, "volume": 119097.0}, {"date": "2018-05-08", "close": 18.43, "volume": 59006.0}, {"date": "2018-05-09", "close": 18.56, "volume": 142445.0}, {"date": "2018-05-10", "close": 18.8, "volume": 92979.0}, {"date": "2018-05-11", "close": 18.54, "volume": 129034.0}, {"date": "2018-05-14", "close": 18.54, "volume": 134732.0}, {"date": "2018-05-15", "close": 18.59, "volume": 138974.0}, {"date": "2018-05-16", "close": 18.88, "volume": 106467.0}, {"date": "2018-05-17", "close": 18.84, "volume": 73480.0}, {"date": "2018-05-18", "close": 19.76, "volume": 144894.0}, {"date": "2018-05-21", "close": 20.07, "volume": 97594.0}, {"date": "2018-05-22", "close": 20.37, "volume": 83007.0}, {"date": "2018-05-23", "close": 21.21, "volume": 122066.0}, {"date": "2018-05-24", "close": 20.23, "volume": 100510.0}, {"date": "2018-05-25", "close": 20.53, "volume": 90020.0}, {"date": "2018-05-29", "close": 19.7, "volume": 72986.0}, {"date": "2018-05-30", "close": 20.54, "volume": 124158.0}, {"date": "2018-05-31", "close": 21.31, "volume": 116472.0}, {"date": "2018-06-01", "close": 21.48, "volume": 154982.0}, {"date": "2018-06-04", "close": 21.88, "volume": 85125.0}, {"date": "2018-06-05", "close": 22.72, "volume": 138278.0}, {"date": "2018-06-06", "close": 22.69, "volume": 93057.0}, {"date": "2018-06-07", "close": 22.1, "volume": 83414.0}, {"date": "2018-06-08", "close": 22.4, "volume": 91568.0}, {"date": "2018-06-11", "close": 22.45, "volume": 59483.0}, {"date": "2018-06-12", "close": 22.78, "volume": 94191.0}, {"date": "2018-06-13", "close": 22.94, "volume": 80177.0}, {"date": "2018-06-14", "close": 22.86, "volume": 87784.0}, {"date": "2018-06-15", "close": 23.3, "volume": 191812.0}, {"date": "2018-06-18", "close": 23.65, "volume": 94203.0}, {"date": "2018-06-19", "close": 23.23, "volume": 75774.0}, {"date": "2018-06-20", "close": 22.96, "volume": 110239.0}, {"date": "2018-06-21", "close": 23.29, "volume": 87892.0}, {"date": "2018-06-22", "close": 23.79, "volume": 841420.0}, {"date": "2018-06-25", "close": 22.97, "volume": 108498.0}, {"date": "2018-06-26", "close": 23.2, "volume": 85326.0}, {"date": "2018-06-27", "close": 22.6, "volume": 80943.0}, {"date": "2018-06-28", "close": 21.83, "volume": 152470.0}, {"date": "2018-06-29", "close": 22.1, "volume": 224035.0}, {"date": "2018-07-02", "close": 23.23, "volume": 197736.0}, {"date": "2018-07-03", "close": 23.27, "volume": 33152.0}, {"date": "2018-07-05", "close": 23.57, "volume": 52953.0}, {"date": "2018-07-06", "close": 23.42, "volume": 61529.0}, {"date": "2018-07-09", "close": 24.48, "volume": 72356.0}, {"date": "2018-07-10", "close": 24.02, "volume": 64597.0}, {"date": "2018-07-11", "close": 24.33, "volume": 52402.0}, {"date": "2018-07-12", "close": 24.29, "volume": 86305.0}, {"date": "2018-07-13", "close": 24.33, "volume": 76970.0}, {"date": "2018-07-16", "close": 24.1, "volume": 58932.0}, {"date": "2018-07-17", "close": 23.99, "volume": 69903.0}, {"date": "2018-07-18", "close": 24.36, "volume": 90748.0}, {"date": "2018-07-19", "close": 24.34, "volume": 123320.0}, {"date": "2018-07-20", "close": 24.0, "volume": 86220.0}, {"date": "2018-07-23", "close": 24.07, "volume": 125651.0}, {"date": "2018-07-24", "close": 24.28, "volume": 172992.0}, {"date": "2018-07-25", "close": 24.02, "volume": 79610.0}, {"date": "2018-07-26", "close": 23.0, "volume": 191489.0}, {"date": "2018-07-27", "close": 23.16, "volume": 321360.0}, {"date": "2018-07-30", "close": 22.97, "volume": 210802.0}, {"date": "2018-07-31", "close": 23.74, "volume": 152021.0}, {"date": "2018-08-01", "close": 25.94, "volume": 421756.0}, {"date": "2018-08-02", "close": 25.95, "volume": 202451.0}, {"date": "2018-08-03", "close": 25.76, "volume": 95182.0}, {"date": "2018-08-06", "close": 25.07, "volume": 119942.0}, {"date": "2018-08-07", "close": 24.8, "volume": 76350.0}, {"date": "2018-08-08", "close": 24.84, "volume": 134891.0}, {"date": "2018-08-09", "close": 24.69, "volume": 55128.0}, {"date": "2018-08-10", "close": 25.31, "volume": 103911.0}, {"date": "2018-08-13", "close": 27.7, "volume": 285575.0}, {"date": "2018-08-14", "close": 28.04, "volume": 325033.0}, {"date": "2018-08-15", "close": 29.04, "volume": 244348.0}, {"date": "2018-08-16", "close": 31.0, "volume": 805754.0}, {"date": "2018-08-17", "close": 30.03, "volume": 187256.0}, {"date": "2018-08-20", "close": 29.62, "volume": 97498.0}, {"date": "2018-08-21", "close": 30.11, "volume": 197788.0}, {"date": "2018-08-22", "close": 29.71, "volume": 62433.0}, {"date": "2018-08-23", "close": 29.54, "volume": 122774.0}, {"date": "2018-08-24", "close": 29.93, "volume": 57435.0}, {"date": "2018-08-27", "close": 29.43, "volume": 192613.0}, {"date": "2018-08-28", "close": 30.32, "volume": 238495.0}, {"date": "2018-08-29", "close": 29.34, "volume": 107971.0}, {"date": "2018-08-30", "close": 29.39, "volume": 87194.0}, {"date": "2018-08-31", "close": 29.19, "volume": 77681.0}, {"date": "2018-09-04", "close": 28.2, "volume": 141908.0}, {"date": "2018-09-05", "close": 26.67, "volume": 101357.0}, {"date": "2018-09-06", "close": 26.19, "volume": 130071.0}, {"date": "2018-09-07", "close": 27.91, "volume": 201951.0}, {"date": "2018-09-10", "close": 27.23, "volume": 135045.0}, {"date": "2018-09-11", "close": 27.59, "volume": 75402.0}, {"date": "2018-09-12", "close": 27.1, "volume": 113012.0}, {"date": "2018-09-13", "close": 26.83, "volume": 123629.0}, {"date": "2018-09-14", "close": 28.71, "volume": 470670.0}, {"date": "2018-09-17", "close": 28.2, "volume": 178524.0}, {"date": "2018-09-18", "close": 28.6, "volume": 103699.0}, {"date": "2018-09-19", "close": 27.99, "volume": 111581.0}, {"date": "2018-09-20", "close": 27.35, "volume": 119299.0}, {"date": "2018-09-21", "close": 27.62, "volume": 247373.0}, {"date": "2018-09-24", "close": 27.91, "volume": 91272.0}, {"date": "2018-09-25", "close": 28.27, "volume": 132983.0}, {"date": "2018-09-26", "close": 27.93, "volume": 189344.0}, {"date": "2018-09-27", "close": 28.26, "volume": 218778.0}, {"date": "2018-09-28", "close": 28.26, "volume": 90684.0}, {"date": "2018-10-01", "close": 28.81, "volume": 184953.0}, {"date": "2018-10-02", "close": 27.75, "volume": 121622.0}, {"date": "2018-10-03", "close": 28.36, "volume": 195655.0}, {"date": "2018-10-04", "close": 29.44, "volume": 136016.0}, {"date": "2018-10-05", "close": 30.31, "volume": 504881.0}, {"date": "2018-10-08", "close": 29.82, "volume": 236396.0}, {"date": "2018-10-09", "close": 30.81, "volume": 133106.0}, {"date": "2018-10-10", "close": 28.54, "volume": 237577.0}, {"date": "2018-10-11", "close": 27.72, "volume": 185635.0}, {"date": "2018-10-12", "close": 27.99, "volume": 119292.0}, {"date": "2018-10-15", "close": 28.11, "volume": 89114.0}, {"date": "2018-10-16", "close": 29.78, "volume": 135599.0}, {"date": "2018-10-17", "close": 30.35, "volume": 258308.0}, {"date": "2018-10-18", "close": 30.72, "volume": 132220.0}, {"date": "2018-10-19", "close": 30.54, "volume": 268602.0}, {"date": "2018-10-22", "close": 30.26, "volume": 179200.0}, {"date": "2018-10-23", "close": 29.93, "volume": 274730.0}, {"date": "2018-10-24", "close": 28.58, "volume": 171391.0}, {"date": "2018-10-25", "close": 28.38, "volume": 222747.0}, {"date": "2018-10-26", "close": 32.34, "volume": 1150262.0}, {"date": "2018-10-29", "close": 34.06, "volume": 561412.0}, {"date": "2018-10-30", "close": 32.93, "volume": 309393.0}, {"date": "2018-10-31", "close": 34.36, "volume": 294427.0}, {"date": "2018-11-01", "close": 34.06, "volume": 472217.0}, {"date": "2018-11-02", "close": 34.35, "volume": 280153.0}, {"date": "2018-11-05", "close": 33.39, "volume": 298806.0}, {"date": "2018-11-06", "close": 33.73, "volume": 219446.0}, {"date": "2018-11-07", "close": 35.03, "volume": 609951.0}, {"date": "2018-11-08", "close": 35.54, "volume": 338062.0}, {"date": "2018-11-09", "close": 34.78, "volume": 222483.0}, {"date": "2018-11-12", "close": 34.17, "volume": 271875.0}, {"date": "2018-11-13", "close": 34.0, "volume": 219597.0}, {"date": "2018-11-14", "close": 32.2, "volume": 257388.0}, {"date": "2018-11-15", "close": 33.76, "volume": 403802.0}, {"date": "2018-11-16", "close": 35.25, "volume": 312128.0}, {"date": "2018-11-19", "close": 34.4, "volume": 310336.0}, {"date": "2018-11-20", "close": 33.78, "volume": 308084.0}, {"date": "2018-11-21", "close": 35.35, "volume": 237505.0}, {"date": "2018-11-23", "close": 35.16, "volume": 74587.0}, {"date": "2018-11-26", "close": 34.55, "volume": 195047.0}, {"date": "2018-11-27", "close": 33.99, "volume": 128797.0}, {"date": "2018-11-28", "close": 37.07, "volume": 539465.0}, {"date": "2018-11-29", "close": 37.26, "volume": 215666.0}, {"date": "2018-11-30", "close": 38.52, "volume": 342694.0}, {"date": "2018-12-03", "close": 40.12, "volume": 521605.0}, {"date": "2018-12-04", "close": 38.0, "volume": 316390.0}, {"date": "2018-12-06", "close": 38.53, "volume": 332414.0}, {"date": "2018-12-07", "close": 37.58, "volume": 184059.0}, {"date": "2018-12-10", "close": 37.06, "volume": 137565.0}, {"date": "2018-12-11", "close": 37.25, "volume": 91610.0}, {"date": "2018-12-12", "close": 36.7, "volume": 110242.0}, {"date": "2018-12-13", "close": 35.41, "volume": 213122.0}, {"date": "2018-12-14", "close": 35.33, "volume": 127537.0}, {"date": "2018-12-17", "close": 34.66, "volume": 243200.0}, {"date": "2018-12-18", "close": 34.4, "volume": 207494.0}, {"date": "2018-12-19", "close": 34.52, "volume": 259191.0}, {"date": "2018-12-20", "close": 36.79, "volume": 447691.0}, {"date": "2018-12-21", "close": 36.33, "volume": 570395.0}, {"date": "2018-12-24", "close": 36.54, "volume": 127553.0}, {"date": "2018-12-26", "close": 37.56, "volume": 285961.0}, {"date": "2018-12-27", "close": 36.88, "volume": 349354.0}, {"date": "2018-12-28", "close": 36.7, "volume": 200408.0}, {"date": "2018-12-31", "close": 38.42, "volume": 221188.0}, {"date": "2019-01-02", "close": 38.18, "volume": 262394.0}, {"date": "2019-01-03", "close": 36.19, "volume": 291289.0}, {"date": "2019-01-04", "close": 37.72, "volume": 195570.0}, {"date": "2019-01-07", "close": 39.0, "volume": 262152.0}, {"date": "2019-01-08", "close": 41.28, "volume": 311173.0}, {"date": "2019-01-09", "close": 40.74, "volume": 240447.0}, {"date": "2019-01-10", "close": 40.85, "volume": 170280.0}, {"date": "2019-01-11", "close": 40.74, "volume": 146972.0}, {"date": "2019-01-14", "close": 42.3, "volume": 195583.0}, {"date": "2019-01-15", "close": 43.8, "volume": 349565.0}, {"date": "2019-01-16", "close": 44.9, "volume": 479348.0}, {"date": "2019-01-17", "close": 44.78, "volume": 336410.0}, {"date": "2019-01-18", "close": 46.25, "volume": 328480.0}, {"date": "2019-01-22", "close": 45.46, "volume": 234621.0}, {"date": "2019-01-23", "close": 51.32, "volume": 1672852.0}, {"date": "2019-01-24", "close": 54.61, "volume": 3408620.0}, {"date": "2019-01-25", "close": 55.3, "volume": 712912.0}, {"date": "2019-01-28", "close": 55.44, "volume": 429170.0}, {"date": "2019-01-29", "close": 56.16, "volume": 513949.0}, {"date": "2019-01-30", "close": 59.06, "volume": 376988.0}, {"date": "2019-01-31", "close": 61.16, "volume": 776800.0}, {"date": "2019-02-01", "close": 61.46, "volume": 482774.0}, {"date": "2019-02-04", "close": 63.45, "volume": 460020.0}, {"date": "2019-02-05", "close": 60.26, "volume": 706092.0}, {"date": "2019-02-06", "close": 58.6, "volume": 965064.0}, {"date": "2019-02-07", "close": 59.65, "volume": 438512.0}, {"date": "2019-02-08", "close": 59.15, "volume": 331464.0}, {"date": "2019-02-11", "close": 58.95, "volume": 299228.0}, {"date": "2019-02-12", "close": 60.61, "volume": 308959.0}, {"date": "2019-02-13", "close": 60.72, "volume": 325883.0}, {"date": "2019-02-14", "close": 61.14, "volume": 247976.0}, {"date": "2019-02-15", "close": 61.2, "volume": 317070.0}, {"date": "2019-02-19", "close": 63.57, "volume": 649525.0}, {"date": "2019-02-20", "close": 65.82, "volume": 640840.0}, {"date": "2019-02-21", "close": 65.5, "volume": 669584.0}, {"date": "2019-02-22", "close": 63.46, "volume": 1517058.0}, {"date": "2019-02-25", "close": 56.25, "volume": 1346288.0}, {"date": "2019-02-26", "close": 56.34, "volume": 398033.0}, {"date": "2019-02-27", "close": 55.16, "volume": 524361.0}, {"date": "2019-02-28", "close": 53.41, "volume": 458827.0}, {"date": "2019-03-01", "close": 58.89, "volume": 806884.0}, {"date": "2019-03-04", "close": 57.51, "volume": 403786.0}, {"date": "2019-03-05", "close": 58.57, "volume": 670473.0}, {"date": "2019-03-06", "close": 58.01, "volume": 424412.0}, {"date": "2019-03-07", "close": 55.8, "volume": 370688.0}, {"date": "2019-03-08", "close": 56.44, "volume": 490154.0}, {"date": "2019-03-11", "close": 58.04, "volume": 279124.0}, {"date": "2019-03-12", "close": 59.18, "volume": 221703.0}, {"date": "2019-03-13", "close": 57.33, "volume": 1137565.0}, {"date": "2019-03-14", "close": 56.53, "volume": 420414.0}, {"date": "2019-03-15", "close": 59.32, "volume": 698843.0}, {"date": "2019-03-18", "close": 58.65, "volume": 423534.0}, {"date": "2019-03-19", "close": 56.68, "volume": 442537.0}, {"date": "2019-03-20", "close": 56.9, "volume": 337824.0}, {"date": "2019-03-21", "close": 62.99, "volume": 983047.0}, {"date": "2019-03-22", "close": 62.61, "volume": 592515.0}, {"date": "2019-03-25", "close": 62.56, "volume": 294326.0}, {"date": "2019-03-26", "close": 61.61, "volume": 337951.0}, {"date": "2019-03-27", "close": 60.34, "volume": 282155.0}, {"date": "2019-03-28", "close": 61.73, "volume": 291658.0}, {"date": "2019-03-29", "close": 62.34, "volume": 380639.0}, {"date": "2019-04-01", "close": 61.96, "volume": 557518.0}, {"date": "2019-04-02", "close": 61.83, "volume": 411156.0}, {"date": "2019-04-03", "close": 61.45, "volume": 242495.0}, {"date": "2019-04-04", "close": 64.31, "volume": 422445.0}, {"date": "2019-04-05", "close": 68.09, "volume": 806662.0}, {"date": "2019-04-08", "close": 67.0, "volume": 453181.0}, {"date": "2019-04-09", "close": 65.57, "volume": 307401.0}, {"date": "2019-04-10", "close": 67.42, "volume": 402901.0}, {"date": "2019-04-11", "close": 70.08, "volume": 543929.0}, {"date": "2019-04-12", "close": 66.18, "volume": 358156.0}, {"date": "2019-04-15", "close": 66.33, "volume": 291968.0}, {"date": "2019-04-16", "close": 65.43, "volume": 378509.0}, {"date": "2019-04-17", "close": 54.41, "volume": 3132027.0}, {"date": "2019-04-18", "close": 54.76, "volume": 1177772.0}, {"date": "2019-04-22", "close": 57.43, "volume": 717347.0}, {"date": "2019-04-23", "close": 60.15, "volume": 583141.0}, {"date": "2019-04-24", "close": 61.96, "volume": 360472.0}, {"date": "2019-04-25", "close": 62.16, "volume": 596275.0}, {"date": "2019-04-26", "close": 64.25, "volume": 1839761.0}, {"date": "2019-04-29", "close": 64.96, "volume": 655021.0}, {"date": "2019-04-30", "close": 60.74, "volume": 571961.0}, {"date": "2019-05-01", "close": 55.83, "volume": 837661.0}, {"date": "2019-05-02", "close": 58.54, "volume": 449374.0}, {"date": "2019-05-03", "close": 61.89, "volume": 456217.0}, {"date": "2019-05-06", "close": 65.19, "volume": 578330.0}, {"date": "2019-05-07", "close": 64.75, "volume": 715141.0}, {"date": "2019-05-08", "close": 62.44, "volume": 361366.0}, {"date": "2019-05-09", "close": 62.09, "volume": 271675.0}, {"date": "2019-05-10", "close": 61.57, "volume": 343052.0}, {"date": "2019-05-13", "close": 58.59, "volume": 222725.0}, {"date": "2019-05-14", "close": 61.11, "volume": 201285.0}, {"date": "2019-05-15", "close": 65.02, "volume": 542185.0}, {"date": "2019-05-16", "close": 64.49, "volume": 406623.0}, {"date": "2019-05-17", "close": 60.31, "volume": 359702.0}, {"date": "2019-05-20", "close": 62.05, "volume": 340825.0}, {"date": "2019-05-21", "close": 64.68, "volume": 524772.0}, {"date": "2019-05-22", "close": 65.53, "volume": 309709.0}, {"date": "2019-05-23", "close": 63.3, "volume": 406793.0}, {"date": "2019-05-24", "close": 64.63, "volume": 255715.0}, {"date": "2019-05-28", "close": 66.45, "volume": 447574.0}, {"date": "2019-05-29", "close": 65.69, "volume": 280357.0}, {"date": "2019-05-30", "close": 71.46, "volume": 719034.0}, {"date": "2019-05-31", "close": 70.56, "volume": 353599.0}, {"date": "2019-06-03", "close": 69.43, "volume": 433618.0}, {"date": "2019-06-04", "close": 71.08, "volume": 395377.0}, {"date": "2019-06-05", "close": 73.96, "volume": 519527.0}, {"date": "2019-06-06", "close": 73.25, "volume": 287476.0}, {"date": "2019-06-07", "close": 73.43, "volume": 323795.0}, {"date": "2019-06-10", "close": 73.91, "volume": 402964.0}, {"date": "2019-06-11", "close": 69.79, "volume": 346061.0}, {"date": "2019-06-12", "close": 70.99, "volume": 229446.0}, {"date": "2019-06-13", "close": 73.38, "volume": 337463.0}, {"date": "2019-06-14", "close": 74.09, "volume": 240530.0}, {"date": "2019-06-17", "close": 73.36, "volume": 531750.0}, {"date": "2019-06-18", "close": 75.06, "volume": 281296.0}, {"date": "2019-06-19", "close": 79.26, "volume": 677187.0}, {"date": "2019-06-20", "close": 80.05, "volume": 461206.0}, {"date": "2019-06-21", "close": 82.15, "volume": 528858.0}, {"date": "2019-06-24", "close": 79.62, "volume": 658016.0}, {"date": "2019-06-25", "close": 78.55, "volume": 344631.0}, {"date": "2019-06-26", "close": 77.42, "volume": 299562.0}, {"date": "2019-06-27", "close": 82.21, "volume": 328889.0}, {"date": "2019-06-28", "close": 86.1, "volume": 1610766.0}, {"date": "2019-07-01", "close": 88.58, "volume": 643578.0}, {"date": "2019-07-02", "close": 86.15, "volume": 669737.0}, {"date": "2019-07-03", "close": 86.57, "volume": 282061.0}, {"date": "2019-07-05", "close": 87.29, "volume": 248976.0}, {"date": "2019-07-08", "close": 88.27, "volume": 418458.0}, {"date": "2019-07-09", "close": 92.04, "volume": 482153.0}, {"date": "2019-07-10", "close": 93.51, "volume": 662546.0}, {"date": "2019-07-11", "close": 93.47, "volume": 471920.0}, {"date": "2019-07-12", "close": 89.36, "volume": 552838.0}, {"date": "2019-07-15", "close": 89.48, "volume": 353676.0}, {"date": "2019-07-16", "close": 87.98, "volume": 291624.0}, {"date": "2019-07-17", "close": 87.28, "volume": 276629.0}, {"date": "2019-07-18", "close": 87.58, "volume": 311205.0}, {"date": "2019-07-19", "close": 86.84, "volume": 359690.0}, {"date": "2019-07-22", "close": 87.49, "volume": 388921.0}, {"date": "2019-07-23", "close": 86.64, "volume": 528649.0}, {"date": "2019-07-24", "close": 86.85, "volume": 313500.0}, {"date": "2019-07-25", "close": 85.48, "volume": 480084.0}, {"date": "2019-07-26", "close": 108.4, "volume": 3400300.0}, {"date": "2019-07-29", "close": 105.84, "volume": 776257.0}, {"date": "2019-07-30", "close": 105.5, "volume": 939689.0}, {"date": "2019-07-31", "close": 103.75, "volume": 442096.0}, {"date": "2019-08-01", "close": 102.38, "volume": 396164.0}, {"date": "2019-08-02", "close": 101.32, "volume": 359174.0}, {"date": "2019-08-05", "close": 100.5, "volume": 542912.0}, {"date": "2019-08-06", "close": 104.08, "volume": 379407.0}, {"date": "2019-08-07", "close": 107.12, "volume": 488291.0}, {"date": "2019-08-08", "close": 110.32, "volume": 342996.0}, {"date": "2019-08-09", "close": 109.31, "volume": 210917.0}, {"date": "2019-08-12", "close": 107.42, "volume": 223292.0}, {"date": "2019-08-13", "close": 109.95, "volume": 348309.0}, {"date": "2019-08-14", "close": 104.64, "volume": 271630.0}, {"date": "2019-08-15", "close": 104.38, "volume": 244978.0}, {"date": "2019-08-16", "close": 104.72, "volume": 220382.0}, {"date": "2019-08-19", "close": 105.78, "volume": 370748.0}, {"date": "2019-08-20", "close": 102.92, "volume": 263293.0}, {"date": "2019-08-21", "close": 101.75, "volume": 274595.0}, {"date": "2019-08-22", "close": 101.64, "volume": 269894.0}, {"date": "2019-08-23", "close": 95.94, "volume": 489510.0}, {"date": "2019-08-26", "close": 97.39, "volume": 384183.0}, {"date": "2019-08-27", "close": 92.75, "volume": 556046.0}, {"date": "2019-08-28", "close": 92.18, "volume": 614066.0}, {"date": "2019-08-29", "close": 89.16, "volume": 600974.0}, {"date": "2019-08-30", "close": 83.31, "volume": 1275885.0}, {"date": "2019-09-03", "close": 78.39, "volume": 778252.0}, {"date": "2019-09-04", "close": 78.0, "volume": 1033773.0}, {"date": "2019-09-05", "close": 79.96, "volume": 733605.0}, {"date": "2019-09-06", "close": 81.06, "volume": 916960.0}, {"date": "2019-09-09", "close": 72.57, "volume": 1002501.0}, {"date": "2019-09-10", "close": 72.14, "volume": 972435.0}, {"date": "2019-09-11", "close": 73.63, "volume": 733188.0}, {"date": "2019-09-12", "close": 75.63, "volume": 971882.0}, {"date": "2019-09-13", "close": 75.59, "volume": 601370.0}, {"date": "2019-09-16", "close": 77.32, "volume": 504664.0}, {"date": "2019-09-17", "close": 80.33, "volume": 970770.0}, {"date": "2019-09-18", "close": 81.21, "volume": 497150.0}, {"date": "2019-09-19", "close": 82.17, "volume": 674667.0}, {"date": "2019-09-20", "close": 78.59, "volume": 1145744.0}, {"date": "2019-09-23", "close": 80.73, "volume": 366952.0}, {"date": "2019-09-24", "close": 77.1, "volume": 541546.0}, {"date": "2019-09-25", "close": 75.05, "volume": 541997.0}, {"date": "2019-09-26", "close": 75.01, "volume": 583681.0}, {"date": "2019-09-27", "close": 68.84, "volume": 1016684.0}, {"date": "2019-09-30", "close": 66.79, "volume": 1019978.0}, {"date": "2019-10-01", "close": 63.8, "volume": 680139.0}, {"date": "2019-10-02", "close": 60.84, "volume": 1295756.0}, {"date": "2019-10-03", "close": 63.08, "volume": 1354967.0}, {"date": "2019-10-04", "close": 62.38, "volume": 975916.0}, {"date": "2019-10-07", "close": 59.09, "volume": 818710.0}, {"date": "2019-10-08", "close": 54.92, "volume": 1522009.0}, {"date": "2019-10-09", "close": 56.04, "volume": 1116516.0}, {"date": "2019-10-10", "close": 54.5, "volume": 824520.0}, {"date": "2019-10-11", "close": 55.98, "volume": 667729.0}, {"date": "2019-10-14", "close": 53.115, "volume": 599134.0}, {"date": "2019-10-15", "close": 56.29, "volume": 1333443.0}, {"date": "2019-10-16", "close": 56.17, "volume": 803954.0}, {"date": "2019-10-17", "close": 58.66, "volume": 1318992.0}, {"date": "2019-10-18", "close": 59.69, "volume": 1644636.0}, {"date": "2019-10-21", "close": 60.41, "volume": 1486173.0}, {"date": "2019-10-22", "close": 60.41, "volume": 1067170.0}, {"date": "2019-10-23", "close": 60.04, "volume": 962417.0}, {"date": "2019-10-24", "close": 64.1, "volume": 1573330.0}, {"date": "2019-10-25", "close": 60.17, "volume": 3517783.0}, {"date": "2019-10-28", "close": 65.39, "volume": 1157753.0}, {"date": "2019-10-29", "close": 66.51, "volume": 800224.0}, {"date": "2019-10-30", "close": 67.78, "volume": 734621.0}, {"date": "2019-10-31", "close": 69.04, "volume": 662694.0}, {"date": "2019-11-01", "close": 73.14, "volume": 838341.0}, {"date": "2019-11-04", "close": 71.99, "volume": 1116501.0}, {"date": "2019-11-05", "close": 72.66, "volume": 735119.0}, {"date": "2019-11-06", "close": 75.83, "volume": 936665.0}, {"date": "2019-11-07", "close": 75.04, "volume": 561211.0}, {"date": "2019-11-08", "close": 78.55, "volume": 503753.0}, {"date": "2019-11-11", "close": 78.96, "volume": 483548.0}, {"date": "2019-11-12", "close": 75.24, "volume": 877052.0}, {"date": "2019-11-13", "close": 76.22, "volume": 570337.0}, {"date": "2019-11-14", "close": 76.14, "volume": 413560.0}, {"date": "2019-11-15", "close": 80.05, "volume": 708480.0}, {"date": "2019-11-18", "close": 82.69, "volume": 735547.0}, {"date": "2019-11-19", "close": 82.11, "volume": 617201.0}, {"date": "2019-11-20", "close": 82.37, "volume": 448401.0}, {"date": "2019-11-21", "close": 83.23, "volume": 376251.0}, {"date": "2019-11-22", "close": 83.62, "volume": 349808.0}, {"date": "2019-11-25", "close": 86.78, "volume": 343022.0}, {"date": "2019-11-26", "close": 89.98, "volume": 428639.0}, {"date": "2019-11-27", "close": 90.12, "volume": 272340.0}, {"date": "2019-11-29", "close": 92.26, "volume": 156948.0}, {"date": "2019-12-02", "close": 90.79, "volume": 738646.0}, {"date": "2019-12-03", "close": 91.14, "volume": 679232.0}, {"date": "2019-12-04", "close": 91.65, "volume": 355187.0}, {"date": "2019-12-05", "close": 90.01, "volume": 641203.0}, {"date": "2019-12-06", "close": 90.24, "volume": 397173.0}, {"date": "2019-12-09", "close": 91.22, "volume": 574966.0}, {"date": "2019-12-10", "close": 92.65, "volume": 488394.0}, {"date": "2019-12-11", "close": 92.85, "volume": 485047.0}, {"date": "2019-12-12", "close": 93.69, "volume": 356822.0}, {"date": "2019-12-13", "close": 95.01, "volume": 361457.0}, {"date": "2019-12-16", "close": 98.29, "volume": 652035.0}, {"date": "2019-12-17", "close": 97.74, "volume": 946996.0}, {"date": "2019-12-18", "close": 92.99, "volume": 1208338.0}, {"date": "2019-12-19", "close": 94.82, "volume": 638263.0}, {"date": "2019-12-20", "close": 96.47, "volume": 682246.0}, {"date": "2019-12-23", "close": 94.9, "volume": 560299.0}, {"date": "2019-12-24", "close": 95.05, "volume": 186760.0}, {"date": "2019-12-26", "close": 95.91, "volume": 424919.0}, {"date": "2019-12-27", "close": 94.44, "volume": 369954.0}, {"date": "2019-12-30", "close": 95.79, "volume": 342260.0}, {"date": "2019-12-31", "close": 96.08, "volume": 375169.0}, {"date": "2020-01-02", "close": 97.91, "volume": 309970.0}, {"date": "2020-01-03", "close": 96.71, "volume": 366066.0}, {"date": "2020-01-06", "close": 99.0, "volume": 502978.0}, {"date": "2020-01-07", "close": 95.84, "volume": 405634.0}, {"date": "2020-01-08", "close": 96.27, "volume": 514683.0}, {"date": "2020-01-09", "close": 94.42, "volume": 425253.0}, {"date": "2020-01-10", "close": 92.63, "volume": 1028154.0}, {"date": "2020-01-13", "close": 88.03, "volume": 706659.0}, {"date": "2020-01-14", "close": 85.7, "volume": 808946.0}, {"date": "2020-01-15", "close": 89.07, "volume": 681750.0}, {"date": "2020-01-16", "close": 92.68, "volume": 445234.0}, {"date": "2020-01-17", "close": 96.81, "volume": 653367.0}, {"date": "2020-01-21", "close": 98.63, "volume": 446220.0}, {"date": "2020-01-22", "close": 99.6, "volume": 676817.0}, {"date": "2020-01-23", "close": 97.13, "volume": 499319.0}, {"date": "2020-01-24", "close": 123.26, "volume": 4841342.0}, {"date": "2020-01-27", "close": 121.96, "volume": 1309385.0}, {"date": "2020-01-28", "close": 121.41, "volume": 761802.0}, {"date": "2020-01-29", "close": 118.5, "volume": 714512.0}, {"date": "2020-01-30", "close": 113.0, "volume": 714663.0}, {"date": "2020-01-31", "close": 105.16, "volume": 790486.0}, {"date": "2020-02-03", "close": 106.94, "volume": 1039420.0}, {"date": "2020-02-04", "close": 107.84, "volume": 604993.0}, {"date": "2020-02-05", "close": 113.47, "volume": 742100.0}, {"date": "2020-02-06", "close": 115.98, "volume": 398507.0}, {"date": "2020-02-07", "close": 113.7, "volume": 503720.0}, {"date": "2020-02-10", "close": 115.61, "volume": 330925.0}, {"date": "2020-02-11", "close": 115.25, "volume": 341404.0}, {"date": "2020-02-12", "close": 118.48, "volume": 498006.0}, {"date": "2020-02-13", "close": 121.39, "volume": 415853.0}, {"date": "2020-02-14", "close": 124.19, "volume": 441929.0}, {"date": "2020-02-18", "close": 127.34, "volume": 478204.0}, {"date": "2020-02-19", "close": 132.25, "volume": 809999.0}, {"date": "2020-02-20", "close": 129.18, "volume": 855200.0}, {"date": "2020-02-21", "close": 131.52, "volume": 2595001.0}, {"date": "2020-02-24", "close": 118.65, "volume": 1186830.0}, {"date": "2020-02-25", "close": 114.16, "volume": 961230.0}, {"date": "2020-02-26", "close": 111.75, "volume": 739713.0}, {"date": "2020-02-27", "close": 110.16, "volume": 847700.0}, {"date": "2020-02-28", "close": 117.35, "volume": 920444.0}, {"date": "2020-03-02", "close": 123.87, "volume": 1037644.0}, {"date": "2020-03-03", "close": 119.89, "volume": 841974.0}, {"date": "2020-03-04", "close": 146.09, "volume": 3889984.0}, {"date": "2020-03-05", "close": 144.93, "volume": 1055107.0}, {"date": "2020-03-06", "close": 134.44, "volume": 857836.0}, {"date": "2020-03-09", "close": 130.76, "volume": 689966.0}, {"date": "2020-03-10", "close": 134.01, "volume": 624945.0}, {"date": "2020-03-11", "close": 127.09, "volume": 827330.0}, {"date": "2020-03-12", "close": 118.51, "volume": 670234.0}, {"date": "2020-03-13", "close": 122.74, "volume": 693942.0}, {"date": "2020-03-16", "close": 99.25, "volume": 1110758.0}, {"date": "2020-03-17", "close": 109.06, "volume": 871609.0}, {"date": "2020-03-18", "close": 101.0, "volume": 610453.0}, {"date": "2020-03-19", "close": 103.54, "volume": 503228.0}, {"date": "2020-03-20", "close": 102.76, "volume": 601733.0}, {"date": "2020-03-23", "close": 108.69, "volume": 561958.0}, {"date": "2020-03-24", "close": 125.29, "volume": 696792.0}, {"date": "2020-03-25", "close": 130.24, "volume": 590934.0}, {"date": "2020-03-26", "close": 139.21, "volume": 604312.0}, {"date": "2020-03-27", "close": 134.61, "volume": 600246.0}, {"date": "2020-03-30", "close": 142.01, "volume": 576632.0}, {"date": "2020-03-31", "close": 140.82, "volume": 824942.0}, {"date": "2020-04-01", "close": 133.64, "volume": 509142.0}, {"date": "2020-04-02", "close": 133.99, "volume": 329486.0}, {"date": "2020-04-03", "close": 128.21, "volume": 378515.0}, {"date": "2020-04-06", "close": 130.57, "volume": 744417.0}, {"date": "2020-04-07", "close": 116.9, "volume": 923251.0}, {"date": "2020-04-08", "close": 103.2, "volume": 8721952.0}, {"date": "2020-04-09", "close": 115.01, "volume": 2292063.0}, {"date": "2020-04-13", "close": 111.83, "volume": 885015.0}, {"date": "2020-04-14", "close": 120.79, "volume": 887790.0}, {"date": "2020-04-15", "close": 119.21, "volume": 434303.0}, {"date": "2020-04-16", "close": 125.0, "volume": 793260.0}, {"date": "2020-04-17", "close": 127.86, "volume": 459049.0}, {"date": "2020-04-20", "close": 127.27, "volume": 492124.0}, {"date": "2020-04-21", "close": 119.52, "volume": 446126.0}, {"date": "2020-04-22", "close": 118.88, "volume": 465132.0}, {"date": "2020-04-23", "close": 126.25, "volume": 804251.0}, {"date": "2020-04-24", "close": 109.31, "volume": 2362180.0}, {"date": "2020-04-27", "close": 105.62, "volume": 1482867.0}, {"date": "2020-04-28", "close": 110.42, "volume": 923772.0}, {"date": "2020-04-29", "close": 109.12, "volume": 1124079.0}, {"date": "2020-04-30", "close": 106.7, "volume": 461823.0}, {"date": "2020-05-01", "close": 106.43, "volume": 573739.0}, {"date": "2020-05-04", "close": 103.28, "volume": 675816.0}, {"date": "2020-05-05", "close": 108.15, "volume": 536577.0}, {"date": "2020-05-06", "close": 109.13, "volume": 445356.0}, {"date": "2020-05-07", "close": 116.04, "volume": 554349.0}, {"date": "2020-05-08", "close": 116.18, "volume": 434720.0}, {"date": "2020-05-11", "close": 124.45, "volume": 871335.0}, {"date": "2020-05-12", "close": 121.74, "volume": 542692.0}, {"date": "2020-05-13", "close": 118.7, "volume": 577980.0}, {"date": "2020-05-14", "close": 114.45, "volume": 615875.0}, {"date": "2020-05-15", "close": 117.76, "volume": 397083.0}, {"date": "2020-05-18", "close": 126.78, "volume": 649463.0}, {"date": "2020-05-19", "close": 124.32, "volume": 549108.0}, {"date": "2020-05-20", "close": 128.17, "volume": 773870.0}, {"date": "2020-05-21", "close": 133.64, "volume": 627047.0}, {"date": "2020-05-22", "close": 133.66, "volume": 241802.0}, {"date": "2020-05-26", "close": 127.01, "volume": 356211.0}, {"date": "2020-05-27", "close": 121.18, "volume": 532491.0}, {"date": "2020-05-28", "close": 127.76, "volume": 416208.0}, {"date": "2020-05-29", "close": 130.42, "volume": 445789.0}, {"date": "2020-06-01", "close": 130.42, "volume": 418847.0}, {"date": "2020-06-02", "close": 131.72, "volume": 399880.0}, {"date": "2020-06-03", "close": 128.73, "volume": 439877.0}, {"date": "2020-06-04", "close": 115.74, "volume": 797684.0}, {"date": "2020-06-05", "close": 118.1, "volume": 1354126.0}, {"date": "2020-06-08", "close": 106.8, "volume": 919886.0}, {"date": "2020-06-09", "close": 110.1, "volume": 720119.0}, {"date": "2020-06-10", "close": 109.62, "volume": 442030.0}, {"date": "2020-06-11", "close": 107.4, "volume": 607690.0}, {"date": "2020-06-12", "close": 105.39, "volume": 724622.0}, {"date": "2020-06-15", "close": 109.93, "volume": 743353.0}, {"date": "2020-06-16", "close": 110.18, "volume": 544497.0}, {"date": "2020-06-17", "close": 108.03, "volume": 565271.0}, {"date": "2020-06-18", "close": 107.98, "volume": 592771.0}, {"date": "2020-06-19", "close": 108.87, "volume": 945640.0}, {"date": "2020-06-22", "close": 107.24, "volume": 576886.0}, {"date": "2020-06-23", "close": 110.64, "volume": 1083810.0}, {"date": "2020-06-24", "close": 103.86, "volume": 620007.0}, {"date": "2020-06-25", "close": 100.55, "volume": 959324.0}, {"date": "2020-06-26", "close": 91.28, "volume": 1532747.0}, {"date": "2020-06-29", "close": 95.27, "volume": 810280.0}, {"date": "2020-06-30", "close": 98.24, "volume": 657755.0}, {"date": "2020-07-01", "close": 101.94, "volume": 791470.0}, {"date": "2020-07-02", "close": 103.67, "volume": 585266.0}, {"date": "2020-07-06", "close": 104.5, "volume": 412536.0}, {"date": "2020-07-07", "close": 106.24, "volume": 521342.0}, {"date": "2020-07-08", "close": 105.18, "volume": 688049.0}, {"date": "2020-07-09", "close": 107.69, "volume": 430152.0}, {"date": "2020-07-10", "close": 110.98, "volume": 416247.0}, {"date": "2020-07-13", "close": 109.99, "volume": 492391.0}, {"date": "2020-07-14", "close": 114.0, "volume": 379228.0}, {"date": "2020-07-15", "close": 108.06, "volume": 962944.0}, {"date": "2020-07-16", "close": 105.31, "volume": 459271.0}, {"date": "2020-07-17", "close": 106.87, "volume": 323844.0}, {"date": "2020-07-20", "close": 111.85, "volume": 373599.0}, {"date": "2020-07-21", "close": 111.71, "volume": 400449.0}, {"date": "2020-07-22", "close": 114.86, "volume": 531813.0}, {"date": "2020-07-23", "close": 114.0, "volume": 1372682.0}, {"date": "2020-07-24", "close": 79.17, "volume": 10342550.0}, {"date": "2020-07-27", "close": 76.27, "volume": 3091862.0}, {"date": "2020-07-28", "close": 72.53, "volume": 2720037.0}, {"date": "2020-07-29", "close": 69.86, "volume": 2423914.0}, {"date": "2020-07-30", "close": 72.25, "volume": 2012496.0}, {"date": "2020-07-31", "close": 69.14, "volume": 1182094.0}, {"date": "2020-08-03", "close": 67.59, "volume": 1920396.0}, {"date": "2020-08-04", "close": 70.91, "volume": 1478918.0}, {"date": "2020-08-05", "close": 71.8, "volume": 1143374.0}, {"date": "2020-08-06", "close": 76.43, "volume": 1866061.0}, {"date": "2020-08-07", "close": 79.46, "volume": 1737955.0}, {"date": "2020-08-10", "close": 76.53, "volume": 1294318.0}, {"date": "2020-08-11", "close": 76.94, "volume": 1115956.0}, {"date": "2020-08-12", "close": 74.51, "volume": 777615.0}, {"date": "2020-08-13", "close": 75.89, "volume": 725647.0}, {"date": "2020-08-14", "close": 74.29, "volume": 713404.0}, {"date": "2020-08-17", "close": 74.98, "volume": 806579.0}, {"date": "2020-08-18", "close": 76.28, "volume": 1287467.0}, {"date": "2020-08-19", "close": 71.24, "volume": 2653799.0}, {"date": "2020-08-20", "close": 69.84, "volume": 1422674.0}, {"date": "2020-08-21", "close": 68.57, "volume": 944053.0}, {"date": "2020-08-24", "close": 65.75, "volume": 1551469.0}, {"date": "2020-08-25", "close": 64.6, "volume": 1150802.0}, {"date": "2020-08-26", "close": 62.81, "volume": 1287940.0}, {"date": "2020-08-27", "close": 61.81, "volume": 1122150.0}, {"date": "2020-08-28", "close": 63.9, "volume": 1434026.0}, {"date": "2020-08-31", "close": 63.12, "volume": 707541.0}, {"date": "2020-09-01", "close": 63.59, "volume": 524054.0}, {"date": "2020-09-02", "close": 67.6, "volume": 1269135.0}, {"date": "2020-09-03", "close": 66.4, "volume": 791134.0}, {"date": "2020-09-04", "close": 63.9, "volume": 1051950.0}, {"date": "2020-09-08", "close": 66.32, "volume": 973982.0}, {"date": "2020-09-09", "close": 67.95, "volume": 639324.0}, {"date": "2020-09-10", "close": 71.34, "volume": 1314540.0}, {"date": "2020-09-11", "close": 71.78, "volume": 772692.0}, {"date": "2020-09-14", "close": 75.68, "volume": 823322.0}, {"date": "2020-09-15", "close": 75.6, "volume": 741301.0}, {"date": "2020-09-16", "close": 76.25, "volume": 787692.0}, {"date": "2020-09-17", "close": 78.28, "volume": 552323.0}, {"date": "2020-09-18", "close": 79.04, "volume": 831630.0}, {"date": "2020-09-21", "close": 77.05, "volume": 781478.0}, {"date": "2020-09-22", "close": 75.67, "volume": 583227.0}, {"date": "2020-09-23", "close": 72.43, "volume": 913643.0}, {"date": "2020-09-24", "close": 70.44, "volume": 1039094.0}, {"date": "2020-09-25", "close": 75.0, "volume": 928108.0}, {"date": "2020-09-28", "close": 74.66, "volume": 461431.0}, {"date": "2020-09-29", "close": 76.14, "volume": 471174.0}, {"date": "2020-09-30", "close": 79.0, "volume": 836583.0}, {"date": "2020-10-01", "close": 85.33, "volume": 1403289.0}, {"date": "2020-10-02", "close": 88.66, "volume": 986248.0}, {"date": "2020-10-05", "close": 93.3, "volume": 669509.0}, {"date": "2020-10-06", "close": 85.55, "volume": 2037670.0}, {"date": "2020-10-07", "close": 85.89, "volume": 845005.0}, {"date": "2020-10-08", "close": 85.69, "volume": 353549.0}, {"date": "2020-10-09", "close": 86.04, "volume": 312607.0}, {"date": "2020-10-12", "close": 83.48, "volume": 595129.0}, {"date": "2020-10-13", "close": 82.14, "volume": 691560.0}, {"date": "2020-10-14", "close": 81.16, "volume": 440552.0}, {"date": "2020-10-15", "close": 82.19, "volume": 341004.0}, {"date": "2020-10-16", "close": 81.83, "volume": 285385.0}, {"date": "2020-10-19", "close": 82.69, "volume": 545642.0}, {"date": "2020-10-20", "close": 83.75, "volume": 480289.0}, {"date": "2020-10-21", "close": 81.7, "volume": 933957.0}, {"date": "2020-10-22", "close": 82.02, "volume": 2618906.0}, {"date": "2020-10-23", "close": 76.12, "volume": 2444229.0}, {"date": "2020-10-26", "close": 72.75, "volume": 803213.0}, {"date": "2020-10-27", "close": 75.0, "volume": 782019.0}, {"date": "2020-10-28", "close": 74.17, "volume": 624119.0}, {"date": "2020-10-29", "close": 68.7, "volume": 884155.0}, {"date": "2020-10-30", "close": 67.11, "volume": 782302.0}, {"date": "2020-11-02", "close": 66.28, "volume": 537552.0}, {"date": "2020-11-03", "close": 69.1, "volume": 634369.0}, {"date": "2020-11-04", "close": 73.93, "volume": 926556.0}, {"date": "2020-11-05", "close": 74.09, "volume": 580866.0}, {"date": "2020-11-06", "close": 74.29, "volume": 385659.0}, {"date": "2020-11-09", "close": 73.86, "volume": 523019.0}, {"date": "2020-11-10", "close": 73.87, "volume": 799523.0}, {"date": "2020-11-11", "close": 73.26, "volume": 815908.0}, {"date": "2020-11-12", "close": 70.5, "volume": 646053.0}, {"date": "2020-11-13", "close": 71.32, "volume": 544793.0}, {"date": "2020-11-16", "close": 73.98, "volume": 657050.0}, {"date": "2020-11-17", "close": 73.51, "volume": 475460.0}, {"date": "2020-11-18", "close": 72.85, "volume": 474798.0}, {"date": "2020-11-19", "close": 74.6, "volume": 319516.0}, {"date": "2020-11-20", "close": 74.58, "volume": 355371.0}, {"date": "2020-11-23", "close": 75.19, "volume": 325607.0}, {"date": "2020-11-24", "close": 75.78, "volume": 344305.0}, {"date": "2020-11-25", "close": 77.5, "volume": 409062.0}, {"date": "2020-11-27", "close": 81.1, "volume": 329277.0}, {"date": "2020-11-30", "close": 75.99, "volume": 1312605.0}, {"date": "2020-12-01", "close": 71.68, "volume": 1217960.0}, {"date": "2020-12-02", "close": 75.76, "volume": 793827.0}, {"date": "2020-12-03", "close": 76.14, "volume": 523642.0}, {"date": "2020-12-04", "close": 77.01, "volume": 355407.0}, {"date": "2020-12-07", "close": 74.76, "volume": 452487.0}, {"date": "2020-12-08", "close": 76.37, "volume": 532600.0}, {"date": "2020-12-09", "close": 73.16, "volume": 898139.0}, {"date": "2020-12-10", "close": 72.55, "volume": 771066.0}, {"date": "2020-12-11", "close": 70.99, "volume": 873307.0}, {"date": "2020-12-14", "close": 70.71, "volume": 672485.0}, {"date": "2020-12-15", "close": 72.62, "volume": 469732.0}, {"date": "2020-12-16", "close": 71.99, "volume": 348300.0}, {"date": "2020-12-17", "close": 72.64, "volume": 331873.0}, {"date": "2020-12-18", "close": 71.48, "volume": 478177.0}, {"date": "2020-12-21", "close": 72.51, "volume": 492324.0}, {"date": "2020-12-22", "close": 71.96, "volume": 325183.0}, {"date": "2020-12-23", "close": 73.05, "volume": 282523.0}, {"date": "2020-12-24", "close": 73.9, "volume": 189912.0}, {"date": "2020-12-28", "close": 71.86, "volume": 391092.0}, {"date": "2020-12-29", "close": 71.06, "volume": 345330.0}, {"date": "2020-12-30", "close": 70.26, "volume": 623863.0}, {"date": "2020-12-31", "close": 70.61, "volume": 524380.0}, {"date": "2021-01-04", "close": 69.43, "volume": 442830.0}, {"date": "2021-01-05", "close": 70.17, "volume": 376709.0}, {"date": "2021-01-06", "close": 69.99, "volume": 613358.0}, {"date": "2021-01-07", "close": 70.2, "volume": 1051580.0}, {"date": "2021-01-08", "close": 70.0, "volume": 530328.0}, {"date": "2021-01-11", "close": 70.36, "volume": 551643.0}, {"date": "2021-01-12", "close": 70.65, "volume": 720884.0}, {"date": "2021-01-13", "close": 70.37, "volume": 693610.0}, {"date": "2021-01-14", "close": 70.47, "volume": 840666.0}, {"date": "2021-01-15", "close": 71.06, "volume": 709023.0}, {"date": "2021-01-19", "close": 71.94, "volume": 807269.0}, {"date": "2021-01-20", "close": 77.94, "volume": 1304136.0}, {"date": "2021-01-21", "close": 81.42, "volume": 1203008.0}, {"date": "2021-01-22", "close": 79.74, "volume": 1186541.0}, {"date": "2021-01-25", "close": 82.97, "volume": 973612.0}, {"date": "2021-01-26", "close": 85.09, "volume": 559608.0}, {"date": "2021-01-27", "close": 84.64, "volume": 1493446.0}, {"date": "2021-01-28", "close": 78.2, "volume": 892122.0}, {"date": "2021-01-29", "close": 47.85, "volume": 13872180.0}, {"date": "2021-02-01", "close": 49.32, "volume": 4748241.0}, {"date": "2021-02-02", "close": 49.67, "volume": 2502070.0}, {"date": "2021-02-03", "close": 51.53, "volume": 2466631.0}, {"date": "2021-02-04", "close": 56.0, "volume": 2419385.0}, {"date": "2021-02-05", "close": 57.73, "volume": 1983206.0}, {"date": "2021-02-08", "close": 57.37, "volume": 1314442.0}, {"date": "2021-02-09", "close": 58.73, "volume": 957155.0}, {"date": "2021-02-10", "close": 58.69, "volume": 1139529.0}, {"date": "2021-02-11", "close": 56.49, "volume": 1608503.0}, {"date": "2021-02-12", "close": 54.84, "volume": 824670.0}, {"date": "2021-02-16", "close": 53.74, "volume": 883365.0}, {"date": "2021-02-17", "close": 54.47, "volume": 2752224.0}, {"date": "2021-02-18", "close": 54.26, "volume": 2274552.0}, {"date": "2021-02-19", "close": 57.68, "volume": 3949342.0}, {"date": "2021-02-22", "close": 58.95, "volume": 1410333.0}, {"date": "2021-02-23", "close": 58.07, "volume": 1092831.0}, {"date": "2021-02-24", "close": 61.13, "volume": 1007922.0}, {"date": "2021-02-25", "close": 59.26, "volume": 680323.0}, {"date": "2021-02-26", "close": 59.42, "volume": 937326.0}, {"date": "2021-03-01", "close": 58.43, "volume": 876483.0}, {"date": "2021-03-02", "close": 56.21, "volume": 782281.0}, {"date": "2021-03-03", "close": 55.7, "volume": 700827.0}, {"date": "2021-03-04", "close": 52.08, "volume": 843296.0}, {"date": "2021-03-05", "close": 53.0, "volume": 1057382.0}, {"date": "2021-03-08", "close": 51.03, "volume": 956423.0}, {"date": "2021-03-09", "close": 53.8, "volume": 1160405.0}, {"date": "2021-03-10", "close": 55.92, "volume": 1308701.0}, {"date": "2021-03-11", "close": 60.89, "volume": 2202582.0}, {"date": "2021-03-12", "close": 64.25, "volume": 1255420.0}, {"date": "2021-03-15", "close": 65.01, "volume": 937322.0}, {"date": "2021-03-16", "close": 64.01, "volume": 600523.0}, {"date": "2021-03-17", "close": 63.94, "volume": 473862.0}, {"date": "2021-03-18", "close": 62.24, "volume": 445499.0}, {"date": "2021-03-19", "close": 65.01, "volume": 986761.0}, {"date": "2021-03-22", "close": 68.09, "volume": 1217758.0}, {"date": "2021-03-23", "close": 67.64, "volume": 1367685.0}, {"date": "2021-03-24", "close": 67.1, "volume": 743263.0}, {"date": "2021-03-25", "close": 68.21, "volume": 764195.0}, {"date": "2021-03-26", "close": 70.04, "volume": 489135.0}, {"date": "2021-03-29", "close": 71.87, "volume": 676255.0}, {"date": "2021-03-30", "close": 72.12, "volume": 646501.0}, {"date": "2021-03-31", "close": 72.73, "volume": 500402.0}, {"date": "2021-04-01", "close": 74.13, "volume": 482740.0}, {"date": "2021-04-05", "close": 72.39, "volume": 419226.0}, {"date": "2021-04-06", "close": 72.92, "volume": 478144.0}, {"date": "2021-04-07", "close": 71.1, "volume": 410669.0}, {"date": "2021-04-08", "close": 73.33, "volume": 329365.0}, {"date": "2021-04-09", "close": 73.66, "volume": 336000.0}, {"date": "2021-04-12", "close": 71.44, "volume": 328790.0}, {"date": "2021-04-13", "close": 72.26, "volume": 266841.0}, {"date": "2021-04-14", "close": 70.07, "volume": 315070.0}, {"date": "2021-04-15", "close": 70.0, "volume": 279874.0}, {"date": "2021-04-16", "close": 70.15, "volume": 210746.0}, {"date": "2021-04-19", "close": 68.84, "volume": 221234.0}, {"date": "2021-04-20", "close": 67.31, "volume": 369288.0}, {"date": "2021-04-21", "close": 68.4, "volume": 350312.0}, {"date": "2021-04-22", "close": 66.62, "volume": 342944.0}, {"date": "2021-04-23", "close": 67.28, "volume": 395295.0}, {"date": "2021-04-26", "close": 69.23, "volume": 292553.0}, {"date": "2021-04-27", "close": 70.53, "volume": 431592.0}, {"date": "2021-04-28", "close": 71.23, "volume": 401358.0}, {"date": "2021-04-29", "close": 70.15, "volume": 486712.0}, {"date": "2021-04-30", "close": 70.74, "volume": 897982.0}, {"date": "2021-05-03", "close": 67.18, "volume": 493760.0}, {"date": "2021-05-04", "close": 67.52, "volume": 451876.0}, {"date": "2021-05-05", "close": 66.69, "volume": 568248.0}, {"date": "2021-05-06", "close": 65.88, "volume": 475633.0}, {"date": "2021-05-07", "close": 68.95, "volume": 411148.0}, {"date": "2021-05-10", "close": 63.79, "volume": 573784.0}, {"date": "2021-05-11", "close": 64.05, "volume": 527579.0}, {"date": "2021-05-12", "close": 61.39, "volume": 420429.0}, {"date": "2021-05-13", "close": 63.64, "volume": 505143.0}, {"date": "2021-05-14", "close": 62.77, "volume": 422121.0}, {"date": "2021-05-17", "close": 62.79, "volume": 241124.0}, {"date": "2021-05-18", "close": 63.48, "volume": 223252.0}, {"date": "2021-05-19", "close": 64.83, "volume": 276208.0}, {"date": "2021-05-20", "close": 65.52, "volume": 196819.0}, {"date": "2021-05-21", "close": 65.15, "volume": 181243.0}, {"date": "2021-05-24", "close": 65.38, "volume": 157049.0}, {"date": "2021-05-25", "close": 64.19, "volume": 242425.0}, {"date": "2021-05-26", "close": 65.05, "volume": 185920.0}, {"date": "2021-05-27", "close": 65.46, "volume": 254794.0}, {"date": "2021-05-28", "close": 65.25, "volume": 293458.0}, {"date": "2021-06-01", "close": 65.15, "volume": 237205.0}, {"date": "2021-06-02", "close": 65.41, "volume": 273383.0}, {"date": "2021-06-03", "close": 62.44, "volume": 353739.0}, {"date": "2021-06-04", "close": 61.86, "volume": 379126.0}, {"date": "2021-06-07", "close": 61.81, "volume": 238675.0}, {"date": "2021-06-08", "close": 61.89, "volume": 259691.0}, {"date": "2021-06-09", "close": 62.38, "volume": 182705.0}, {"date": "2021-06-10", "close": 61.61, "volume": 192066.0}, {"date": "2021-06-11", "close": 62.29, "volume": 129124.0}, {"date": "2021-06-14", "close": 62.43, "volume": 156860.0}, {"date": "2021-06-15", "close": 63.49, "volume": 607707.0}, {"date": "2021-06-16", "close": 61.05, "volume": 377964.0}, {"date": "2021-06-17", "close": 61.0, "volume": 282813.0}, {"date": "2021-06-18", "close": 61.1, "volume": 336471.0}, {"date": "2021-06-21", "close": 61.69, "volume": 296680.0}, {"date": "2021-06-22", "close": 61.58, "volume": 147225.0}, {"date": "2021-06-23", "close": 61.48, "volume": 208285.0}, {"date": "2021-06-24", "close": 60.78, "volume": 187057.0}, {"date": "2021-06-25", "close": 62.53, "volume": 1095518.0}, {"date": "2021-06-28", "close": 60.87, "volume": 249939.0}, {"date": "2021-06-29", "close": 60.21, "volume": 154006.0}, {"date": "2021-06-30", "close": 58.4, "volume": 385386.0}, {"date": "2021-07-01", "close": 59.49, "volume": 233185.0}, {"date": "2021-07-02", "close": 58.0, "volume": 269882.0}, {"date": "2021-07-06", "close": 56.37, "volume": 378263.0}, {"date": "2021-07-07", "close": 55.99, "volume": 129394.0}, {"date": "2021-07-08", "close": 57.1, "volume": 315250.0}, {"date": "2021-07-09", "close": 57.36, "volume": 155659.0}, {"date": "2021-07-12", "close": 59.23, "volume": 496636.0}, {"date": "2021-07-13", "close": 59.06, "volume": 264551.0}, {"date": "2021-07-14", "close": 58.96, "volume": 225295.0}, {"date": "2021-07-15", "close": 58.32, "volume": 197733.0}, {"date": "2021-07-16", "close": 58.29, "volume": 234746.0}, {"date": "2021-07-19", "close": 56.65, "volume": 312529.0}, {"date": "2021-07-20", "close": 57.29, "volume": 375392.0}, {"date": "2021-07-21", "close": 58.14, "volume": 161278.0}, {"date": "2021-07-22", "close": 58.39, "volume": 166796.0}, {"date": "2021-07-23", "close": 59.04, "volume": 160096.0}, {"date": "2021-07-26", "close": 55.46, "volume": 452236.0}, {"date": "2021-07-27", "close": 54.35, "volume": 199050.0}, {"date": "2021-07-28", "close": 55.26, "volume": 201437.0}, {"date": "2021-07-29", "close": 56.02, "volume": 265104.0}, {"date": "2021-07-30", "close": 52.01, "volume": 1124564.0}, {"date": "2021-08-02", "close": 52.41, "volume": 509116.0}, {"date": "2021-08-03", "close": 50.13, "volume": 620284.0}, {"date": "2021-08-04", "close": 50.29, "volume": 689269.0}, {"date": "2021-08-05", "close": 49.04, "volume": 483418.0}, {"date": "2021-08-06", "close": 51.15, "volume": 507654.0}, {"date": "2021-08-09", "close": 49.61, "volume": 324201.0}, {"date": "2021-08-10", "close": 48.64, "volume": 513782.0}, {"date": "2021-08-11", "close": 47.31, "volume": 526565.0}, {"date": "2021-08-12", "close": 43.91, "volume": 1166575.0}, {"date": "2021-08-13", "close": 43.33, "volume": 511876.0}, {"date": "2021-08-16", "close": 44.23, "volume": 330858.0}, {"date": "2021-08-17", "close": 43.54, "volume": 348464.0}, {"date": "2021-08-18", "close": 41.63, "volume": 386156.0}, {"date": "2021-08-19", "close": 39.9, "volume": 486269.0}, {"date": "2021-08-20", "close": 39.89, "volume": 327107.0}, {"date": "2021-08-23", "close": 40.06, "volume": 384357.0}, {"date": "2021-08-24", "close": 41.17, "volume": 354825.0}, {"date": "2021-08-25", "close": 40.81, "volume": 248184.0}, {"date": "2021-08-26", "close": 37.21, "volume": 1758825.0}, {"date": "2021-08-27", "close": 39.43, "volume": 931781.0}, {"date": "2021-08-30", "close": 38.57, "volume": 345948.0}, {"date": "2021-08-31", "close": 38.65, "volume": 413865.0}, {"date": "2021-09-01", "close": 39.57, "volume": 273617.0}, {"date": "2021-09-02", "close": 39.55, "volume": 348832.0}, {"date": "2021-09-03", "close": 40.17, "volume": 320787.0}, {"date": "2021-09-07", "close": 38.4, "volume": 761640.0}, {"date": "2021-09-08", "close": 38.1, "volume": 297590.0}, {"date": "2021-09-09", "close": 38.04, "volume": 332962.0}, {"date": "2021-09-10", "close": 37.7, "volume": 325828.0}, {"date": "2021-09-13", "close": 38.84, "volume": 423522.0}, {"date": "2021-09-14", "close": 38.2, "volume": 289323.0}, {"date": "2021-09-15", "close": 37.85, "volume": 362577.0}, {"date": "2021-09-16", "close": 37.18, "volume": 445896.0}, {"date": "2021-09-17", "close": 37.88, "volume": 1070868.0}, {"date": "2021-09-20", "close": 36.74, "volume": 439860.0}, {"date": "2021-09-21", "close": 37.39, "volume": 282714.0}, {"date": "2021-09-22", "close": 37.06, "volume": 218091.0}, {"date": "2021-09-23", "close": 36.3, "volume": 751644.0}, {"date": "2021-09-24", "close": 38.92, "volume": 976598.0}, {"date": "2021-09-27", "close": 41.16, "volume": 1028099.0}, {"date": "2021-09-28", "close": 40.81, "volume": 462535.0}, {"date": "2021-09-29", "close": 40.86, "volume": 432404.0}, {"date": "2021-09-30", "close": 40.5, "volume": 248691.0}, {"date": "2021-10-01", "close": 41.41, "volume": 321708.0}, {"date": "2021-10-04", "close": 40.28, "volume": 346046.0}, {"date": "2021-10-05", "close": 40.67, "volume": 247696.0}, {"date": "2021-10-06", "close": 41.03, "volume": 227177.0}, {"date": "2021-10-07", "close": 43.53, "volume": 635708.0}, {"date": "2021-10-08", "close": 44.36, "volume": 379452.0}, {"date": "2021-10-11", "close": 45.12, "volume": 307311.0}, {"date": "2021-10-12", "close": 44.35, "volume": 277343.0}, {"date": "2021-10-13", "close": 45.67, "volume": 309753.0}, {"date": "2021-10-14", "close": 46.31, "volume": 294447.0}, {"date": "2021-10-15", "close": 45.53, "volume": 283869.0}, {"date": "2021-10-18", "close": 45.49, "volume": 219359.0}, {"date": "2021-10-19", "close": 46.56, "volume": 320950.0}, {"date": "2021-10-20", "close": 45.67, "volume": 247139.0}, {"date": "2021-10-21", "close": 46.07, "volume": 193971.0}, {"date": "2021-10-22", "close": 44.64, "volume": 239667.0}, {"date": "2021-10-25", "close": 44.0, "volume": 186384.0}, {"date": "2021-10-26", "close": 45.15, "volume": 301850.0}, {"date": "2021-10-27", "close": 43.85, "volume": 207729.0}, {"date": "2021-10-28", "close": 46.11, "volume": 283166.0}, {"date": "2021-10-29", "close": 44.35, "volume": 226386.0}, {"date": "2021-11-01", "close": 45.77, "volume": 298835.0}, {"date": "2021-11-02", "close": 45.7, "volume": 297788.0}, {"date": "2021-11-03", "close": 46.46, "volume": 339620.0}, {"date": "2021-11-04", "close": 45.15, "volume": 479308.0}, {"date": "2021-11-05", "close": 40.4, "volume": 1088009.0}, {"date": "2021-11-08", "close": 30.06, "volume": 7723035.0}, {"date": "2021-11-09", "close": 29.97, "volume": 1396768.0}, {"date": "2021-11-10", "close": 30.54, "volume": 1222578.0}, {"date": "2021-11-11", "close": 29.25, "volume": 962444.0}, {"date": "2021-11-12", "close": 28.0, "volume": 1061880.0}, {"date": "2021-11-15", "close": 27.47, "volume": 784197.0}, {"date": "2021-11-16", "close": 27.85, "volume": 1914871.0}, {"date": "2021-11-17", "close": 26.1, "volume": 624939.0}, {"date": "2021-11-18", "close": 24.74, "volume": 849116.0}, {"date": "2021-11-19", "close": 24.34, "volume": 659001.0}, {"date": "2021-11-22", "close": 23.6, "volume": 981262.0}, {"date": "2021-11-23", "close": 22.41, "volume": 997548.0}, {"date": "2021-11-24", "close": 23.71, "volume": 760724.0}, {"date": "2021-11-26", "close": 23.06, "volume": 567299.0}, {"date": "2021-11-29", "close": 22.16, "volume": 1112446.0}, {"date": "2021-11-30", "close": 22.08, "volume": 1028364.0}, {"date": "2021-12-01", "close": 21.13, "volume": 683261.0}, {"date": "2021-12-02", "close": 24.47, "volume": 1309281.0}, {"date": "2021-12-03", "close": 23.82, "volume": 964947.0}, {"date": "2021-12-06", "close": 25.79, "volume": 764152.0}, {"date": "2021-12-07", "close": 25.78, "volume": 686575.0}, {"date": "2021-12-08", "close": 26.17, "volume": 400127.0}, {"date": "2021-12-09", "close": 25.13, "volume": 511100.0}, {"date": "2021-12-10", "close": 25.64, "volume": 413760.0}, {"date": "2021-12-13", "close": 24.91, "volume": 312093.0}, {"date": "2021-12-14", "close": 25.04, "volume": 375321.0}, {"date": "2021-12-15", "close": 24.76, "volume": 528402.0}, {"date": "2021-12-16", "close": 24.15, "volume": 430042.0}, {"date": "2021-12-17", "close": 26.28, "volume": 1859246.0}, {"date": "2021-12-20", "close": 25.88, "volume": 614076.0}, {"date": "2021-12-21", "close": 26.58, "volume": 423982.0}, {"date": "2021-12-22", "close": 26.75, "volume": 238898.0}, {"date": "2021-12-23", "close": 26.85, "volume": 358143.0}, {"date": "2021-12-27", "close": 25.79, "volume": 354491.0}, {"date": "2021-12-28", "close": 25.74, "volume": 320910.0}, {"date": "2021-12-29", "close": 25.37, "volume": 263590.0}, {"date": "2021-12-30", "close": 25.61, "volume": 349924.0}, {"date": "2021-12-31", "close": 25.5, "volume": 404084.0}, {"date": "2022-01-03", "close": 26.85, "volume": 323795.0}, {"date": "2022-01-04", "close": 27.44, "volume": 290945.0}, {"date": "2022-01-05", "close": 25.49, "volume": 421806.0}, {"date": "2022-01-06", "close": 22.1, "volume": 1082089.0}, {"date": "2022-01-07", "close": 24.33, "volume": 816845.0}, {"date": "2022-01-10", "close": 26.23, "volume": 780237.0}, {"date": "2022-01-11", "close": 25.72, "volume": 451182.0}, {"date": "2022-01-12", "close": 25.63, "volume": 356443.0}, {"date": "2022-01-13", "close": 25.97, "volume": 297414.0}, {"date": "2022-01-14", "close": 25.22, "volume": 339581.0}, {"date": "2022-01-18", "close": 22.94, "volume": 561633.0}, {"date": "2022-01-19", "close": 22.43, "volume": 450411.0}, {"date": "2022-01-20", "close": 23.26, "volume": 267522.0}, {"date": "2022-01-21", "close": 22.14, "volume": 274259.0}, {"date": "2022-01-24", "close": 22.59, "volume": 879849.0}, {"date": "2022-01-25", "close": 21.86, "volume": 503792.0}, {"date": "2022-01-26", "close": 21.12, "volume": 484025.0}, {"date": "2022-01-27", "close": 21.06, "volume": 298980.0}, {"date": "2022-01-28", "close": 21.57, "volume": 344132.0}, {"date": "2022-01-31", "close": 21.85, "volume": 512106.0}, {"date": "2022-02-01", "close": 21.66, "volume": 559007.0}, {"date": "2022-02-02", "close": 20.55, "volume": 450616.0}, {"date": "2022-02-03", "close": 18.69, "volume": 534939.0}, {"date": "2022-02-04", "close": 19.0, "volume": 463759.0}, {"date": "2022-02-07", "close": 18.41, "volume": 479145.0}, {"date": "2022-02-08", "close": 18.11, "volume": 1693669.0}, {"date": "2022-02-09", "close": 17.74, "volume": 621449.0}, {"date": "2022-02-10", "close": 16.41, "volume": 686988.0}, {"date": "2022-02-11", "close": 15.82, "volume": 545325.0}, {"date": "2022-02-14", "close": 15.29, "volume": 774646.0}, {"date": "2022-02-15", "close": 15.8, "volume": 505933.0}, {"date": "2022-02-16", "close": 15.24, "volume": 445983.0}, {"date": "2022-02-17", "close": 14.74, "volume": 502311.0}, {"date": "2022-02-18", "close": 14.54, "volume": 563565.0}, {"date": "2022-02-22", "close": 13.54, "volume": 860901.0}, {"date": "2022-02-23", "close": 13.16, "volume": 688226.0}, {"date": "2022-02-24", "close": 15.43, "volume": 1175516.0}, {"date": "2022-02-25", "close": 15.29, "volume": 458209.0}, {"date": "2022-02-28", "close": 15.54, "volume": 484860.0}, {"date": "2022-03-01", "close": 13.27, "volume": 3219322.0}, {"date": "2022-03-02", "close": 12.95, "volume": 1486353.0}, {"date": "2022-03-03", "close": 11.55, "volume": 853024.0}, {"date": "2022-03-04", "close": 11.58, "volume": 830498.0}, {"date": "2022-03-07", "close": 11.74, "volume": 593835.0}, {"date": "2022-03-08", "close": 11.42, "volume": 698668.0}, {"date": "2022-03-09", "close": 11.35, "volume": 1529129.0}, {"date": "2022-03-10", "close": 11.1, "volume": 892959.0}, {"date": "2022-03-11", "close": 10.27, "volume": 530384.0}, {"date": "2022-03-14", "close": 9.79, "volume": 521941.0}, {"date": "2022-03-15", "close": 10.31, "volume": 638733.0}, {"date": "2022-03-16", "close": 12.42, "volume": 1101260.0}, {"date": "2022-03-17", "close": 12.99, "volume": 648344.0}, {"date": "2022-03-18", "close": 13.24, "volume": 691515.0}, {"date": "2022-03-21", "close": 12.55, "volume": 553264.0}, {"date": "2022-03-22", "close": 13.09, "volume": 491641.0}, {"date": "2022-03-23", "close": 12.79, "volume": 433044.0}, {"date": "2022-03-24", "close": 12.47, "volume": 457694.0}, {"date": "2022-03-25", "close": 12.18, "volume": 340754.0}, {"date": "2022-03-28", "close": 12.38, "volume": 333711.0}, {"date": "2022-03-29", "close": 12.95, "volume": 285580.0}, {"date": "2022-03-30", "close": 12.46, "volume": 590802.0}, {"date": "2022-03-31", "close": 12.41, "volume": 373334.0}, {"date": "2022-04-01", "close": 12.1, "volume": 581903.0}, {"date": "2022-04-04", "close": 12.53, "volume": 381417.0}, {"date": "2022-04-05", "close": 11.82, "volume": 451134.0}, {"date": "2022-04-06", "close": 11.38, "volume": 364486.0}, {"date": "2022-04-07", "close": 11.28, "volume": 307528.0}, {"date": "2022-04-08", "close": 10.8, "volume": 303546.0}, {"date": "2022-04-11", "close": 10.28, "volume": 322215.0}, {"date": "2022-04-12", "close": 9.98, "volume": 375171.0}, {"date": "2022-04-13", "close": 9.94, "volume": 352336.0}, {"date": "2022-04-14", "close": 9.4, "volume": 546932.0}, {"date": "2022-04-18", "close": 9.03, "volume": 489239.0}, {"date": "2022-04-19", "close": 9.06, "volume": 516049.0}, {"date": "2022-04-20", "close": 8.69, "volume": 594344.0}, {"date": "2022-04-21", "close": 8.44, "volume": 538495.0}, {"date": "2022-04-22", "close": 8.5, "volume": 545444.0}, {"date": "2022-04-25", "close": 8.96, "volume": 454634.0}, {"date": "2022-04-26", "close": 8.69, "volume": 430452.0}, {"date": "2022-04-27", "close": 8.31, "volume": 422909.0}, {"date": "2022-04-28", "close": 8.71, "volume": 514304.0}, {"date": "2022-04-29", "close": 8.05, "volume": 668943.0}, {"date": "2022-05-02", "close": 8.45, "volume": 763651.0}, {"date": "2022-05-03", "close": 8.29, "volume": 722032.0}, {"date": "2022-05-04", "close": 10.35, "volume": 8313830.0}, {"date": "2022-05-05", "close": 11.15, "volume": 2949585.0}, {"date": "2022-05-06", "close": 11.08, "volume": 885217.0}, {"date": "2022-05-09", "close": 11.82, "volume": 1277090.0}, {"date": "2022-05-10", "close": 10.59, "volume": 1010058.0}, {"date": "2022-05-11", "close": 10.45, "volume": 506660.0}, {"date": "2022-05-12", "close": 10.97, "volume": 561394.0}, {"date": "2022-05-13", "close": 12.0, "volume": 775511.0}, {"date": "2022-05-16", "close": 11.22, "volume": 502924.0}, {"date": "2022-05-17", "close": 11.13, "volume": 494972.0}, {"date": "2022-05-18", "close": 10.49, "volume": 515414.0}, {"date": "2022-05-19", "close": 10.7, "volume": 567219.0}, {"date": "2022-05-20", "close": 10.03, "volume": 415109.0}, {"date": "2022-05-23", "close": 10.01, "volume": 294009.0}, {"date": "2022-05-24", "close": 9.9, "volume": 243779.0}, {"date": "2022-05-25", "close": 10.22, "volume": 239736.0}, {"date": "2022-05-26", "close": 10.51, "volume": 355756.0}, {"date": "2022-05-27", "close": 10.98, "volume": 262505.0}, {"date": "2022-05-31", "close": 10.5, "volume": 1160951.0}, {"date": "2022-06-01", "close": 10.36, "volume": 418445.0}, {"date": "2022-06-02", "close": 11.08, "volume": 334198.0}, {"date": "2022-06-03", "close": 10.56, "volume": 318001.0}, {"date": "2022-06-06", "close": 11.3, "volume": 619535.0}, {"date": "2022-06-07", "close": 11.33, "volume": 391470.0}, {"date": "2022-06-08", "close": 11.22, "volume": 363526.0}, {"date": "2022-06-09", "close": 10.82, "volume": 334966.0}, {"date": "2022-06-10", "close": 10.47, "volume": 269006.0}, {"date": "2022-06-13", "close": 9.31, "volume": 408186.0}, {"date": "2022-06-14", "close": 9.22, "volume": 229755.0}, {"date": "2022-06-15", "close": 9.61, "volume": 369770.0}, {"date": "2022-06-16", "close": 9.04, "volume": 339554.0}, {"date": "2022-06-17", "close": 9.16, "volume": 408929.0}, {"date": "2022-06-21", "close": 9.5, "volume": 338357.0}, {"date": "2022-06-22", "close": 9.74, "volume": 341280.0}, {"date": "2022-06-23", "close": 10.14, "volume": 490286.0}, {"date": "2022-06-24", "close": 10.69, "volume": 915867.0}, {"date": "2022-06-27", "close": 10.72, "volume": 377581.0}, {"date": "2022-06-28", "close": 10.47, "volume": 169994.0}, {"date": "2022-06-29", "close": 9.69, "volume": 302138.0}, {"date": "2022-06-30", "close": 9.33, "volume": 295240.0}, {"date": "2022-07-01", "close": 9.63, "volume": 265415.0}, {"date": "2022-07-05", "close": 9.44, "volume": 495439.0}, {"date": "2022-07-06", "close": 8.93, "volume": 261246.0}, {"date": "2022-07-07", "close": 9.1, "volume": 563268.0}, {"date": "2022-07-08", "close": 8.71, "volume": 272081.0}, {"date": "2022-07-11", "close": 8.06, "volume": 603075.0}, {"date": "2022-07-12", "close": 8.59, "volume": 548401.0}, {"date": "2022-07-13", "close": 7.84, "volume": 604775.0}, {"date": "2022-07-14", "close": 7.57, "volume": 300037.0}, {"date": "2022-07-15", "close": 7.74, "volume": 418433.0}, {"date": "2022-07-18", "close": 7.63, "volume": 395835.0}, {"date": "2022-07-19", "close": 7.8, "volume": 286558.0}, {"date": "2022-07-20", "close": 7.91, "volume": 376888.0}, {"date": "2022-07-21", "close": 7.89, "volume": 350760.0}, {"date": "2022-07-22", "close": 7.48, "volume": 361259.0}, {"date": "2022-07-25", "close": 7.68, "volume": 441199.0}, {"date": "2022-07-26", "close": 7.5, "volume": 362589.0}, {"date": "2022-07-27", "close": 7.85, "volume": 471393.0}, {"date": "2022-07-28", "close": 7.81, "volume": 275903.0}, {"date": "2022-07-29", "close": 7.4, "volume": 579707.0}, {"date": "2022-08-01", "close": 7.21, "volume": 711020.0}, {"date": "2022-08-02", "close": 7.4, "volume": 591343.0}, {"date": "2022-08-03", "close": 7.95, "volume": 454169.0}, {"date": "2022-08-04", "close": 7.8, "volume": 545868.0}, {"date": "2022-08-05", "close": 7.76, "volume": 343485.0}, {"date": "2022-08-08", "close": 8.28, "volume": 501463.0}, {"date": "2022-08-09", "close": 7.55, "volume": 1187766.0}, {"date": "2022-08-10", "close": 7.83, "volume": 465850.0}, {"date": "2022-08-11", "close": 7.92, "volume": 446858.0}, {"date": "2022-08-12", "close": 9.06, "volume": 1083923.0}, {"date": "2022-08-15", "close": 9.26, "volume": 533252.0}, {"date": "2022-08-16", "close": 8.85, "volume": 353475.0}, {"date": "2022-08-17", "close": 8.62, "volume": 244225.0}, {"date": "2022-08-18", "close": 8.58, "volume": 202466.0}, {"date": "2022-08-19", "close": 8.0, "volume": 240494.0}, {"date": "2022-08-22", "close": 7.65, "volume": 423067.0}, {"date": "2022-08-23", "close": 7.57, "volume": 269651.0}, {"date": "2022-08-24", "close": 7.67, "volume": 232530.0}, {"date": "2022-08-25", "close": 7.72, "volume": 230534.0}, {"date": "2022-08-26", "close": 7.39, "volume": 315598.0}, {"date": "2022-08-29", "close": 6.78, "volume": 498400.0}, {"date": "2022-08-30", "close": 6.57, "volume": 342398.0}, {"date": "2022-08-31", "close": 6.4, "volume": 391709.0}, {"date": "2022-09-01", "close": 5.91, "volume": 637685.0}, {"date": "2022-09-02", "close": 5.65, "volume": 586521.0}, {"date": "2022-09-06", "close": 4.86, "volume": 2330591.0}, {"date": "2022-09-07", "close": 5.26, "volume": 1505516.0}, {"date": "2022-09-08", "close": 5.3, "volume": 966141.0}, {"date": "2022-09-09", "close": 5.15, "volume": 815576.0}, {"date": "2022-09-12", "close": 5.2, "volume": 1198151.0}, {"date": "2022-09-13", "close": 4.98, "volume": 921675.0}, {"date": "2022-09-14", "close": 4.63, "volume": 1138015.0}, {"date": "2022-09-15", "close": 5.17, "volume": 1443996.0}, {"date": "2022-09-16", "close": 5.47, "volume": 6009492.0}, {"date": "2022-09-19", "close": 5.15, "volume": 697044.0}, {"date": "2022-09-20", "close": 5.57, "volume": 888039.0}, {"date": "2022-09-21", "close": 5.46, "volume": 677039.0}, {"date": "2022-09-22", "close": 4.88, "volume": 650975.0}, {"date": "2022-09-23", "close": 4.73, "volume": 402030.0}, {"date": "2022-09-26", "close": 4.24, "volume": 761382.0}, {"date": "2022-09-27", "close": 4.28, "volume": 530551.0}, {"date": "2022-09-28", "close": 4.26, "volume": 363271.0}, {"date": "2022-09-29", "close": 4.0, "volume": 592839.0}, {"date": "2022-09-30", "close": 3.91, "volume": 913856.0}, {"date": "2022-10-03", "close": 4.06, "volume": 557971.0}, {"date": "2022-10-04", "close": 4.19, "volume": 424482.0}, {"date": "2022-10-05", "close": 3.89, "volume": 680410.0}, {"date": "2022-10-06", "close": 3.6, "volume": 531120.0}, {"date": "2022-10-07", "close": 3.33, "volume": 650117.0}, {"date": "2022-10-10", "close": 3.15, "volume": 462064.0}, {"date": "2022-10-11", "close": 3.38, "volume": 554073.0}, {"date": "2022-10-12", "close": 3.27, "volume": 266416.0}, {"date": "2022-10-13", "close": 3.23, "volume": 534467.0}, {"date": "2022-10-14", "close": 3.06, "volume": 447251.0}, {"date": "2022-10-17", "close": 3.1, "volume": 432700.0}, {"date": "2022-10-18", "close": 3.26, "volume": 480229.0}, {"date": "2022-10-19", "close": 2.99, "volume": 450759.0}, {"date": "2022-10-20", "close": 2.95, "volume": 482350.0}, {"date": "2022-10-21", "close": 2.87, "volume": 399909.0}, {"date": "2022-10-24", "close": 2.83, "volume": 500968.0}, {"date": "2022-10-25", "close": 2.9, "volume": 779276.0}, {"date": "2022-10-26", "close": 2.94, "volume": 554630.0}, {"date": "2022-10-27", "close": 2.74, "volume": 413040.0}, {"date": "2022-10-28", "close": 2.86, "volume": 529913.0}, {"date": "2022-10-31", "close": 2.68, "volume": 833860.0}, {"date": "2022-11-01", "close": 2.68, "volume": 1016785.0}, {"date": "2022-11-02", "close": 2.73, "volume": 725372.0}, {"date": "2022-11-03", "close": 2.8, "volume": 485127.0}, {"date": "2022-11-04", "close": 3.02, "volume": 529097.0}, {"date": "2022-11-07", "close": 3.18, "volume": 486923.0}, {"date": "2022-11-08", "close": 3.78, "volume": 2136076.0}, {"date": "2022-11-09", "close": 4.04, "volume": 1118752.0}, {"date": "2022-11-10", "close": 4.05, "volume": 1090934.0}, {"date": "2022-11-11", "close": 3.86, "volume": 1590726.0}, {"date": "2022-11-14", "close": 3.54, "volume": 897082.0}, {"date": "2022-11-15", "close": 3.16, "volume": 1773392.0}, {"date": "2022-11-16", "close": 3.39, "volume": 1541078.0}, {"date": "2022-11-17", "close": 3.34, "volume": 438785.0}, {"date": "2022-11-18", "close": 3.27, "volume": 252721.0}, {"date": "2022-11-21", "close": 3.13, "volume": 555321.0}, {"date": "2022-11-22", "close": 3.09, "volume": 624613.0}, {"date": "2022-11-23", "close": 2.98, "volume": 749839.0}, {"date": "2022-11-25", "close": 3.07, "volume": 232383.0}, {"date": "2022-11-28", "close": 3.4, "volume": 995946.0}, {"date": "2022-11-29", "close": 3.48, "volume": 371933.0}, {"date": "2022-11-30", "close": 3.56, "volume": 468026.0}, {"date": "2022-12-01", "close": 4.42, "volume": 4902467.0}, {"date": "2022-12-02", "close": 5.29, "volume": 2871413.0}, {"date": "2022-12-05", "close": 4.63, "volume": 1119595.0}, {"date": "2022-12-06", "close": 4.15, "volume": 698156.0}, {"date": "2022-12-07", "close": 4.45, "volume": 658437.0}, {"date": "2022-12-08", "close": 4.62, "volume": 461051.0}, {"date": "2022-12-09", "close": 4.25, "volume": 348223.0}, {"date": "2022-12-12", "close": 4.23, "volume": 469818.0}, {"date": "2022-12-13", "close": 4.46, "volume": 414397.0}, {"date": "2022-12-14", "close": 4.64, "volume": 530786.0}, {"date": "2022-12-15", "close": 4.79, "volume": 595296.0}, {"date": "2022-12-16", "close": 5.22, "volume": 751124.0}, {"date": "2022-12-19", "close": 4.76, "volume": 844263.0}, {"date": "2022-12-20", "close": 4.97, "volume": 539751.0}, {"date": "2022-12-21", "close": 5.17, "volume": 563189.0}, {"date": "2022-12-22", "close": 4.82, "volume": 457786.0}, {"date": "2022-12-23", "close": 4.43, "volume": 325486.0}, {"date": "2022-12-27", "close": 4.52, "volume": 605742.0}, {"date": "2022-12-28", "close": 4.54, "volume": 208352.0}, {"date": "2022-12-29", "close": 4.82, "volume": 346378.0}, {"date": "2022-12-30", "close": 4.84, "volume": 307028.0}, {"date": "2023-01-03", "close": 4.85, "volume": 328087.0}, {"date": "2023-01-04", "close": 4.7, "volume": 233224.0}, {"date": "2023-01-05", "close": 5.06, "volume": 838807.0}, {"date": "2023-01-06", "close": 5.61, "volume": 730019.0}, {"date": "2023-01-09", "close": 6.27, "volume": 863783.0}, {"date": "2023-01-10", "close": 6.53, "volume": 585105.0}, {"date": "2023-01-11", "close": 6.65, "volume": 458243.0}, {"date": "2023-01-12", "close": 6.25, "volume": 580572.0}, {"date": "2023-01-13", "close": 6.51, "volume": 384964.0}, {"date": "2023-01-17", "close": 6.92, "volume": 535507.0}, {"date": "2023-01-18", "close": 6.06, "volume": 462924.0}, {"date": "2023-01-19", "close": 5.33, "volume": 587718.0}, {"date": "2023-01-20", "close": 5.39, "volume": 405242.0}, {"date": "2023-01-23", "close": 5.54, "volume": 369777.0}, {"date": "2023-01-24", "close": 5.42, "volume": 581390.0}, {"date": "2023-01-25", "close": 7.17, "volume": 9807278.0}, {"date": "2023-01-26", "close": 7.1, "volume": 2258608.0}, {"date": "2023-01-27", "close": 7.84, "volume": 1751488.0}, {"date": "2023-01-30", "close": 8.01, "volume": 1301937.0}, {"date": "2023-01-31", "close": 8.3, "volume": 1215146.0}, {"date": "2023-02-01", "close": 8.39, "volume": 1066470.0}, {"date": "2023-02-02", "close": 8.0, "volume": 735709.0}, {"date": "2023-02-03", "close": 7.41, "volume": 682425.0}, {"date": "2023-02-06", "close": 7.74, "volume": 675076.0}, {"date": "2023-02-07", "close": 8.57, "volume": 670642.0}, {"date": "2023-02-08", "close": 8.45, "volume": 478923.0}, {"date": "2023-02-09", "close": 8.87, "volume": 711709.0}, {"date": "2023-02-10", "close": 9.02, "volume": 471160.0}, {"date": "2023-02-13", "close": 9.04, "volume": 664662.0}, {"date": "2023-02-14", "close": 9.23, "volume": 433531.0}, {"date": "2023-02-15", "close": 10.09, "volume": 600748.0}, {"date": "2023-02-16", "close": 9.76, "volume": 438430.0}, {"date": "2023-02-17", "close": 9.21, "volume": 396371.0}, {"date": "2023-02-21", "close": 8.76, "volume": 554503.0}, {"date": "2023-02-22", "close": 9.1, "volume": 324094.0}, {"date": "2023-02-23", "close": 9.1, "volume": 387053.0}, {"date": "2023-02-24", "close": 8.86, "volume": 264705.0}, {"date": "2023-02-27", "close": 8.81, "volume": 415856.0}, {"date": "2023-02-28", "close": 7.36, "volume": 1761754.0}, {"date": "2023-03-01", "close": 8.07, "volume": 1168839.0}, {"date": "2023-03-02", "close": 8.55, "volume": 420082.0}, {"date": "2023-03-03", "close": 9.03, "volume": 657578.0}, {"date": "2023-03-06", "close": 9.61, "volume": 1106627.0}, {"date": "2023-03-07", "close": 10.02, "volume": 1055710.0}, {"date": "2023-03-08", "close": 9.64, "volume": 608640.0}, {"date": "2023-03-09", "close": 8.51, "volume": 439009.0}, {"date": "2023-03-10", "close": 8.12, "volume": 446615.0}, {"date": "2023-03-13", "close": 8.04, "volume": 482255.0}, {"date": "2023-03-14", "close": 8.38, "volume": 634553.0}, {"date": "2023-03-15", "close": 8.11, "volume": 305925.0}, {"date": "2023-03-16", "close": 8.01, "volume": 366969.0}, {"date": "2023-03-17", "close": 7.94, "volume": 537208.0}, {"date": "2023-03-20", "close": 7.8, "volume": 242710.0}, {"date": "2023-03-21", "close": 8.03, "volume": 352600.0}, {"date": "2023-03-22", "close": 8.21, "volume": 517194.0}, {"date": "2023-03-23", "close": 7.89, "volume": 309858.0}, {"date": "2023-03-24", "close": 7.88, "volume": 286267.0}, {"date": "2023-03-27", "close": 8.32, "volume": 267075.0}, {"date": "2023-03-28", "close": 8.23, "volume": 302764.0}, {"date": "2023-03-29", "close": 9.16, "volume": 517186.0}, {"date": "2023-03-30", "close": 9.29, "volume": 365691.0}, {"date": "2023-03-31", "close": 9.36, "volume": 684604.0}, {"date": "2023-04-03", "close": 9.28, "volume": 335320.0}, {"date": "2023-04-04", "close": 9.25, "volume": 280497.0}, {"date": "2023-04-05", "close": 9.08, "volume": 408996.0}, {"date": "2023-04-06", "close": 8.94, "volume": 177667.0}, {"date": "2023-04-10", "close": 9.2, "volume": 249915.0}, {"date": "2023-04-11", "close": 9.48, "volume": 397912.0}, {"date": "2023-04-12", "close": 8.8, "volume": 432420.0}, {"date": "2023-04-13", "close": 9.23, "volume": 180915.0}, {"date": "2023-04-14", "close": 8.45, "volume": 303166.0}, {"date": "2023-04-17", "close": 8.72, "volume": 203359.0}, {"date": "2023-04-18", "close": 8.83, "volume": 192421.0}, {"date": "2023-04-19", "close": 8.86, "volume": 187610.0}, {"date": "2023-04-20", "close": 8.7, "volume": 128890.0}, {"date": "2023-04-21", "close": 8.56, "volume": 185305.0}, {"date": "2023-04-24", "close": 8.45, "volume": 127171.0}, {"date": "2023-04-25", "close": 6.74, "volume": 1430651.0}, {"date": "2023-04-26", "close": 5.685, "volume": 2104260.0}, {"date": "2023-04-27", "close": 6.12, "volume": 960782.0}, {"date": "2023-04-28", "close": 6.0, "volume": 1590867.0}, {"date": "2023-05-01", "close": 6.46, "volume": 807206.0}, {"date": "2023-05-02", "close": 6.14, "volume": 861815.0}, {"date": "2023-05-03", "close": 5.79, "volume": 559274.0}, {"date": "2023-05-04", "close": 5.88, "volume": 425426.0}, {"date": "2023-05-05", "close": 6.29, "volume": 415833.0}, {"date": "2023-05-08", "close": 6.68, "volume": 592527.0}, {"date": "2023-05-09", "close": 7.25, "volume": 1168645.0}, {"date": "2023-05-10", "close": 7.69, "volume": 2615603.0}, {"date": "2023-05-11", "close": 7.5, "volume": 779590.0}, {"date": "2023-05-12", "close": 7.23, "volume": 516197.0}, {"date": "2023-05-15", "close": 7.17, "volume": 344108.0}, {"date": "2023-05-16", "close": 7.04, "volume": 224881.0}, {"date": "2023-05-17", "close": 7.97, "volume": 757787.0}, {"date": "2023-05-18", "close": 8.08, "volume": 581581.0}, {"date": "2023-05-19", "close": 8.05, "volume": 562485.0}, {"date": "2023-05-22", "close": 7.49, "volume": 368916.0}, {"date": "2023-05-23", "close": 7.38, "volume": 294319.0}, {"date": "2023-05-24", "close": 7.0, "volume": 298600.0}, {"date": "2023-05-25", "close": 6.78, "volume": 406805.0}, {"date": "2023-05-26", "close": 6.69, "volume": 233343.0}, {"date": "2023-05-30", "close": 6.41, "volume": 439187.0}, {"date": "2023-05-31", "close": 6.69, "volume": 339932.0}, {"date": "2023-06-01", "close": 6.87, "volume": 254540.0}, {"date": "2023-06-02", "close": 8.43, "volume": 938001.0}, {"date": "2023-06-05", "close": 8.88, "volume": 551009.0}, {"date": "2023-06-06", "close": 9.51, "volume": 552268.0}, {"date": "2023-06-07", "close": 9.48, "volume": 462529.0}, {"date": "2023-06-08", "close": 9.96, "volume": 397461.0}, {"date": "2023-06-09", "close": 9.45, "volume": 385504.0}, {"date": "2023-06-12", "close": 9.49, "volume": 316423.0}, {"date": "2023-06-13", "close": 9.41, "volume": 296457.0}, {"date": "2023-06-14", "close": 9.17, "volume": 313315.0}, {"date": "2023-06-15", "close": 9.02, "volume": 362054.0}, {"date": "2023-06-16", "close": 8.86, "volume": 367727.0}, {"date": "2023-06-20", "close": 9.29, "volume": 293984.0}, {"date": "2023-06-21", "close": 8.93, "volume": 268866.0}, {"date": "2023-06-22", "close": 8.42, "volume": 287649.0}, {"date": "2023-06-23", "close": 8.4, "volume": 544926.0}, {"date": "2023-06-26", "close": 8.12, "volume": 246155.0}, {"date": "2023-06-27", "close": 8.12, "volume": 243272.0}, {"date": "2023-06-28", "close": 7.95, "volume": 268188.0}, {"date": "2023-06-29", "close": 7.89, "volume": 236620.0}, {"date": "2023-06-30", "close": 8.04, "volume": 564913.0}, {"date": "2023-07-03", "close": 8.23, "volume": 263189.0}, {"date": "2023-07-05", "close": 8.34, "volume": 257838.0}, {"date": "2023-07-06", "close": 7.39, "volume": 483165.0}, {"date": "2023-07-07", "close": 7.595, "volume": 257860.0}, {"date": "2023-07-10", "close": 7.65, "volume": 145424.0}, {"date": "2023-07-11", "close": 8.11, "volume": 222751.0}, {"date": "2023-07-12", "close": 8.35, "volume": 236226.0}, {"date": "2023-07-13", "close": 8.27, "volume": 192308.0}, {"date": "2023-07-14", "close": 7.86, "volume": 173480.0}, {"date": "2023-07-17", "close": 8.09, "volume": 212329.0}, {"date": "2023-07-18", "close": 8.01, "volume": 117013.0}, {"date": "2023-07-19", "close": 7.99, "volume": 167748.0}, {"date": "2023-07-20", "close": 7.83, "volume": 122386.0}, {"date": "2023-07-21", "close": 7.57, "volume": 185490.0}, {"date": "2023-07-24", "close": 7.61, "volume": 149010.0}, {"date": "2023-07-25", "close": 7.37, "volume": 250376.0}, {"date": "2023-07-26", "close": 7.45, "volume": 218815.0}, {"date": "2023-07-27", "close": 7.19, "volume": 240438.0}, {"date": "2023-07-28", "close": 7.37, "volume": 137016.0}, {"date": "2023-07-31", "close": 7.56, "volume": 177726.0}, {"date": "2023-08-01", "close": 8.32, "volume": 375939.0}, {"date": "2023-08-02", "close": 8.77, "volume": 1079987.0}, {"date": "2023-08-03", "close": 9.03, "volume": 301432.0}, {"date": "2023-08-04", "close": 8.67, "volume": 283645.0}, {"date": "2023-08-07", "close": 8.99, "volume": 362050.0}, {"date": "2023-08-08", "close": 8.87, "volume": 704921.0}, {"date": "2023-08-09", "close": 8.98, "volume": 458597.0}, {"date": "2023-08-10", "close": 8.9, "volume": 298970.0}, {"date": "2023-08-11", "close": 8.89, "volume": 167122.0}, {"date": "2023-08-14", "close": 8.57, "volume": 141570.0}, {"date": "2023-08-15", "close": 8.33, "volume": 162250.0}, {"date": "2023-08-16", "close": 8.35, "volume": 132985.0}, {"date": "2023-08-17", "close": 7.86, "volume": 139441.0}, {"date": "2023-08-18", "close": 7.73, "volume": 217833.0}, {"date": "2023-08-21", "close": 7.56, "volume": 129117.0}, {"date": "2023-08-22", "close": 7.6, "volume": 180357.0}, {"date": "2023-08-23", "close": 8.06, "volume": 192884.0}, {"date": "2023-08-24", "close": 8.14, "volume": 190914.0}, {"date": "2023-08-25", "close": 8.08, "volume": 110438.0}, {"date": "2023-08-28", "close": 8.06, "volume": 120534.0}, {"date": "2023-08-29", "close": 8.0, "volume": 148950.0}, {"date": "2023-08-30", "close": 8.24, "volume": 272641.0}, {"date": "2023-08-31", "close": 7.82, "volume": 231272.0}, {"date": "2023-09-01", "close": 7.61, "volume": 185851.0}, {"date": "2023-09-05", "close": 7.34, "volume": 262659.0}, {"date": "2023-09-06", "close": 7.39, "volume": 155951.0}, {"date": "2023-09-07", "close": 7.71, "volume": 197826.0}, {"date": "2023-09-08", "close": 7.56, "volume": 133503.0}, {"date": "2023-09-11", "close": 7.58, "volume": 152946.0}, {"date": "2023-09-12", "close": 7.44, "volume": 124087.0}, {"date": "2023-09-13", "close": 7.09, "volume": 274663.0}, {"date": "2023-09-14", "close": 7.05, "volume": 131823.0}, {"date": "2023-09-15", "close": 7.05, "volume": 571015.0}, {"date": "2023-09-18", "close": 6.71, "volume": 184635.0}, {"date": "2023-09-19", "close": 6.72, "volume": 98702.0}, {"date": "2023-09-20", "close": 7.64, "volume": 673884.0}, {"date": "2023-09-21", "close": 7.58, "volume": 293894.0}, {"date": "2023-09-22", "close": 7.5, "volume": 249545.0}, {"date": "2023-09-25", "close": 7.65, "volume": 126141.0}, {"date": "2023-09-26", "close": 7.46, "volume": 127087.0}, {"date": "2023-09-27", "close": 7.41, "volume": 68846.0}, {"date": "2023-09-28", "close": 7.39, "volume": 102148.0}, {"date": "2023-09-29", "close": 7.4, "volume": 137792.0}, {"date": "2023-10-02", "close": 7.77, "volume": 224445.0}, {"date": "2023-10-03", "close": 7.79, "volume": 269153.0}, {"date": "2023-10-04", "close": 7.78, "volume": 166059.0}, {"date": "2023-10-05", "close": 7.89, "volume": 236939.0}, {"date": "2023-10-06", "close": 7.7, "volume": 171518.0}, {"date": "2023-10-09", "close": 7.75, "volume": 213777.0}, {"date": "2023-10-10", "close": 8.29, "volume": 164068.0}, {"date": "2023-10-11", "close": 8.19, "volume": 98555.0}, {"date": "2023-10-12", "close": 8.32, "volume": 107558.0}, {"date": "2023-10-13", "close": 8.19, "volume": 113206.0}, {"date": "2023-10-16", "close": 8.57, "volume": 125408.0}, {"date": "2023-10-17", "close": 8.92, "volume": 187917.0}, {"date": "2023-10-18", "close": 8.5, "volume": 101119.0}, {"date": "2023-10-19", "close": 8.25, "volume": 77003.0}, {"date": "2023-10-20", "close": 8.19, "volume": 108491.0}, {"date": "2023-10-23", "close": 8.08, "volume": 111706.0}, {"date": "2023-10-24", "close": 8.43, "volume": 119880.0}, {"date": "2023-10-25", "close": 7.86, "volume": 161995.0}, {"date": "2023-10-26", "close": 7.94, "volume": 141874.0}, {"date": "2023-10-27", "close": 7.86, "volume": 104736.0}, {"date": "2023-10-30", "close": 8.14, "volume": 251192.0}, {"date": "2023-10-31", "close": 8.58, "volume": 175455.0}, {"date": "2023-11-01", "close": 8.52, "volume": 186109.0}, {"date": "2023-11-02", "close": 8.75, "volume": 180272.0}, {"date": "2023-11-03", "close": 8.61, "volume": 248263.0}, {"date": "2023-11-06", "close": 8.42, "volume": 215400.0}, {"date": "2023-11-07", "close": 8.09, "volume": 225893.0}, {"date": "2023-11-08", "close": 7.46, "volume": 409192.0}, {"date": "2023-11-09", "close": 7.4, "volume": 256977.0}, {"date": "2023-11-10", "close": 7.32, "volume": 344682.0}, {"date": "2023-11-13", "close": 7.14, "volume": 160495.0}, {"date": "2023-11-14", "close": 8.01, "volume": 327460.0}, {"date": "2023-11-15", "close": 7.85, "volume": 173778.0}, {"date": "2023-11-16", "close": 7.68, "volume": 146051.0}, {"date": "2023-11-17", "close": 7.69, "volume": 110515.0}, {"date": "2023-11-20", "close": 8.14, "volume": 119507.0}, {"date": "2023-11-21", "close": 7.78, "volume": 93990.0}, {"date": "2023-11-22", "close": 7.72, "volume": 64847.0}, {"date": "2023-11-24", "close": 7.7, "volume": 34882.0}, {"date": "2023-11-27", "close": 7.67, "volume": 108612.0}, {"date": "2023-11-28", "close": 7.5, "volume": 98163.0}, {"date": "2023-11-29", "close": 7.51, "volume": 155449.0}, {"date": "2023-11-30", "close": 7.43, "volume": 188803.0}, {"date": "2023-12-01", "close": 8.05, "volume": 462792.0}, {"date": "2023-12-04", "close": 8.98, "volume": 772165.0}, {"date": "2023-12-05", "close": 8.79, "volume": 365466.0}, {"date": "2023-12-06", "close": 8.77, "volume": 157067.0}, {"date": "2023-12-07", "close": 8.19, "volume": 178567.0}, {"date": "2023-12-08", "close": 8.26, "volume": 194002.0}, {"date": "2023-12-11", "close": 8.01, "volume": 231188.0}, {"date": "2023-12-12", "close": 7.9, "volume": 97489.0}, {"date": "2023-12-13", "close": 8.25, "volume": 195608.0}, {"date": "2023-12-14", "close": 8.1, "volume": 168977.0}, {"date": "2023-12-15", "close": 8.22, "volume": 317828.0}, {"date": "2023-12-18", "close": 8.36, "volume": 133951.0}, {"date": "2023-12-19", "close": 8.9, "volume": 158157.0}, {"date": "2023-12-20", "close": 8.61, "volume": 219084.0}, {"date": "2023-12-21", "close": 8.97, "volume": 162568.0}, {"date": "2023-12-22", "close": 9.37, "volume": 194318.0}, {"date": "2023-12-26", "close": 9.23, "volume": 121922.0}, {"date": "2023-12-27", "close": 8.99, "volume": 230861.0}, {"date": "2023-12-28", "close": 8.89, "volume": 68554.0}, {"date": "2023-12-29", "close": 8.72, "volume": 150068.0}, {"date": "2024-01-02", "close": 8.54, "volume": 274079.0}, {"date": "2024-01-03", "close": 8.05, "volume": 278254.0}, {"date": "2024-01-04", "close": 7.86, "volume": 350244.0}, {"date": "2024-01-05", "close": 7.74, "volume": 263528.0}, {"date": "2024-01-08", "close": 7.62, "volume": 202809.0}, {"date": "2024-01-09", "close": 7.9, "volume": 275961.0}, {"date": "2024-01-10", "close": 7.79, "volume": 191648.0}, {"date": "2024-01-11", "close": 7.51, "volume": 191373.0}, {"date": "2024-01-12", "close": 7.32, "volume": 167697.0}, {"date": "2024-01-16", "close": 6.87, "volume": 346626.0}, {"date": "2024-01-17", "close": 6.99, "volume": 198899.0}, {"date": "2024-01-18", "close": 5.85, "volume": 1908868.0}, {"date": "2024-01-19", "close": 6.0, "volume": 630379.0}, {"date": "2024-01-22", "close": 6.08, "volume": 335229.0}, {"date": "2024-01-23", "close": 6.25, "volume": 606265.0}, {"date": "2024-01-24", "close": 5.725, "volume": 524823.0}, {"date": "2024-01-25", "close": 5.58, "volume": 407876.0}, {"date": "2024-01-26", "close": 6.74, "volume": 1994575.0}, {"date": "2024-01-29", "close": 7.145, "volume": 925328.0}, {"date": "2024-01-30", "close": 6.9, "volume": 309566.0}, {"date": "2024-01-31", "close": 6.8, "volume": 293084.0}, {"date": "2024-02-01", "close": 7.25, "volume": 252473.0}, {"date": "2024-02-02", "close": 7.27, "volume": 291866.0}, {"date": "2024-02-05", "close": 6.59, "volume": 347607.0}, {"date": "2024-02-06", "close": 6.79, "volume": 389137.0}, {"date": "2024-02-07", "close": 6.58, "volume": 227856.0}, {"date": "2024-02-08", "close": 6.41, "volume": 198613.0}, {"date": "2024-02-09", "close": 6.92, "volume": 246117.0}, {"date": "2024-02-12", "close": 7.27, "volume": 218658.0}, {"date": "2024-02-13", "close": 6.7, "volume": 263559.0}, {"date": "2024-02-14", "close": 6.82, "volume": 134927.0}, {"date": "2024-02-15", "close": 7.03, "volume": 341441.0}, {"date": "2024-02-16", "close": 6.93, "volume": 147204.0}, {"date": "2024-02-20", "close": 6.98, "volume": 138478.0}, {"date": "2024-02-21", "close": 6.72, "volume": 138509.0}, {"date": "2024-02-22", "close": 6.7, "volume": 141898.0}, {"date": "2024-02-23", "close": 6.83, "volume": 152352.0}, {"date": "2024-02-26", "close": 7.06, "volume": 205810.0}, {"date": "2024-02-27", "close": 6.52, "volume": 395319.0}, {"date": "2024-02-28", "close": 6.48, "volume": 193124.0}, {"date": "2024-02-29", "close": 6.6, "volume": 401053.0}, {"date": "2024-03-01", "close": 6.56, "volume": 493386.0}, {"date": "2024-03-04", "close": 6.49, "volume": 240339.0}, {"date": "2024-03-05", "close": 6.31, "volume": 154940.0}, {"date": "2024-03-06", "close": 6.42, "volume": 173789.0}, {"date": "2024-03-07", "close": 6.4, "volume": 134529.0}, {"date": "2024-03-08", "close": 6.36, "volume": 105773.0}, {"date": "2024-03-11", "close": 6.24, "volume": 104945.0}, {"date": "2024-03-12", "close": 6.26, "volume": 148895.0}, {"date": "2024-03-13", "close": 6.26, "volume": 172515.0}, {"date": "2024-03-14", "close": 6.1, "volume": 231948.0}, {"date": "2024-03-15", "close": 5.92, "volume": 302990.0}, {"date": "2024-03-18", "close": 5.45, "volume": 320264.0}, {"date": "2024-03-19", "close": 5.52, "volume": 265867.0}, {"date": "2024-03-20", "close": 5.97, "volume": 230238.0}, {"date": "2024-03-21", "close": 5.78, "volume": 182584.0}, {"date": "2024-03-22", "close": 5.6, "volume": 127338.0}, {"date": "2024-03-25", "close": 5.65, "volume": 110735.0}, {"date": "2024-03-26", "close": 5.81, "volume": 121802.0}, {"date": "2024-03-27", "close": 5.91, "volume": 213576.0}, {"date": "2024-03-28", "close": 6.03, "volume": 292283.0}, {"date": "2024-04-01", "close": 5.76, "volume": 261510.0}, {"date": "2024-04-02", "close": 5.58, "volume": 108136.0}, {"date": "2024-04-03", "close": 5.67, "volume": 80766.0}, {"date": "2024-04-04", "close": 5.39, "volume": 144297.0}, {"date": "2024-04-05", "close": 5.22, "volume": 259442.0}, {"date": "2024-04-08", "close": 5.5, "volume": 301185.0}, {"date": "2024-04-09", "close": 5.49, "volume": 144884.0}, {"date": "2024-04-10", "close": 5.2, "volume": 181881.0}, {"date": "2024-04-11", "close": 5.11, "volume": 230278.0}, {"date": "2024-04-12", "close": 4.87, "volume": 201260.0}, {"date": "2024-04-15", "close": 4.31, "volume": 523573.0}, {"date": "2024-04-16", "close": 4.29, "volume": 453430.0}, {"date": "2024-04-17", "close": 4.34, "volume": 256114.0}, {"date": "2024-04-18", "close": 4.61, "volume": 541446.0}, {"date": "2024-04-19", "close": 4.49, "volume": 235934.0}, {"date": "2024-04-22", "close": 4.55, "volume": 271619.0}, {"date": "2024-04-23", "close": 4.55, "volume": 208437.0}, {"date": "2024-04-24", "close": 4.52, "volume": 254018.0}, {"date": "2024-04-25", "close": 4.42, "volume": 232763.0}, {"date": "2024-04-26", "close": 4.53, "volume": 143288.0}, {"date": "2024-04-29", "close": 4.44, "volume": 130612.0}, {"date": "2024-04-30", "close": 4.28, "volume": 311665.0}, {"date": "2024-05-01", "close": 4.455, "volume": 327414.0}, {"date": "2024-05-02", "close": 4.6, "volume": 232820.0}, {"date": "2024-05-03", "close": 4.72, "volume": 208224.0}, {"date": "2024-05-06", "close": 4.77, "volume": 277093.0}, {"date": "2024-05-07", "close": 5.31, "volume": 820318.0}, {"date": "2024-05-08", "close": 5.36, "volume": 324778.0}, {"date": "2024-05-09", "close": 5.18, "volume": 314531.0}, {"date": "2024-05-10", "close": 5.16, "volume": 213929.0}, {"date": "2024-05-13", "close": 5.4, "volume": 226524.0}, {"date": "2024-05-14", "close": 5.28, "volume": 204089.0}, {"date": "2024-05-15", "close": 5.31, "volume": 197914.0}, {"date": "2024-05-16", "close": 5.49, "volume": 270973.0}, {"date": "2024-05-17", "close": 5.46, "volume": 161457.0}, {"date": "2024-05-20", "close": 5.21, "volume": 139923.0}, {"date": "2024-05-21", "close": 5.36, "volume": 194867.0}, {"date": "2024-05-22", "close": 5.47, "volume": 171518.0}, {"date": "2024-05-23", "close": 5.39, "volume": 190025.0}, {"date": "2024-05-24", "close": 5.56, "volume": 127682.0}, {"date": "2024-05-28", "close": 5.84, "volume": 349654.0}, {"date": "2024-05-29", "close": 5.86, "volume": 289754.0}, {"date": "2024-05-30", "close": 6.1, "volume": 267482.0}, {"date": "2024-05-31", "close": 5.92, "volume": 283846.0}, {"date": "2024-06-03", "close": 5.65, "volume": 284103.0}, {"date": "2024-06-04", "close": 5.35, "volume": 202735.0}, {"date": "2024-06-05", "close": 5.25, "volume": 186903.0}, {"date": "2024-06-06", "close": 5.22, "volume": 327189.0}, {"date": "2024-06-07", "close": 5.19, "volume": 188019.0}, {"date": "2024-06-10", "close": 5.14, "volume": 173943.0}, {"date": "2024-06-11", "close": 5.05, "volume": 209550.0}, {"date": "2024-06-12", "close": 5.0, "volume": 236723.0}, {"date": "2024-06-13", "close": 4.86, "volume": 238600.0}, {"date": "2024-06-14", "close": 4.75, "volume": 252975.0}, {"date": "2024-06-17", "close": 4.71, "volume": 220943.0}, {"date": "2024-06-18", "close": 4.7, "volume": 187051.0}, {"date": "2024-06-20", "close": 4.51, "volume": 195084.0}, {"date": "2024-06-21", "close": 4.55, "volume": 285232.0}, {"date": "2024-06-24", "close": 4.58, "volume": 179507.0}, {"date": "2024-06-25", "close": 4.55, "volume": 210617.0}, {"date": "2024-06-26", "close": 4.65, "volume": 239070.0}, {"date": "2024-06-27", "close": 4.62, "volume": 280715.0}, {"date": "2024-06-28", "close": 4.53, "volume": 4338238.0}, {"date": "2024-07-01", "close": 4.6, "volume": 514492.0}, {"date": "2024-07-02", "close": 4.46, "volume": 293264.0}, {"date": "2024-07-03", "close": 4.55, "volume": 111269.0}, {"date": "2024-07-05", "close": 4.4, "volume": 243781.0}, {"date": "2024-07-08", "close": 4.32, "volume": 252644.0}, {"date": "2024-07-09", "close": 4.34, "volume": 306893.0}, {"date": "2024-07-10", "close": 4.32, "volume": 207889.0}, {"date": "2024-07-11", "close": 4.75, "volume": 212416.0}, {"date": "2024-07-12", "close": 4.72, "volume": 169391.0}, {"date": "2024-07-15", "close": 4.48, "volume": 168051.0}, {"date": "2024-07-16", "close": 4.71, "volume": 150045.0}, {"date": "2024-07-17", "close": 4.64, "volume": 145751.0}, {"date": "2024-07-18", "close": 4.5, "volume": 206429.0}, {"date": "2024-07-19", "close": 4.57, "volume": 163134.0}, {"date": "2024-07-22", "close": 4.72, "volume": 174279.0}, {"date": "2024-07-23", "close": 5.38, "volume": 409534.0}, {"date": "2024-07-24", "close": 5.11, "volume": 276230.0}, {"date": "2024-07-25", "close": 5.14, "volume": 97861.0}, {"date": "2024-07-26", "close": 5.36, "volume": 275758.0}, {"date": "2024-07-29", "close": 5.33, "volume": 210832.0}, {"date": "2024-07-30", "close": 5.41, "volume": 125858.0}, {"date": "2024-07-31", "close": 5.31, "volume": 122338.0}, {"date": "2024-08-01", "close": 4.99, "volume": 166520.0}, {"date": "2024-08-02", "close": 4.68, "volume": 211228.0}, {"date": "2024-08-05", "close": 4.59, "volume": 189106.0}, {"date": "2024-08-06", "close": 4.67, "volume": 239875.0}, {"date": "2024-08-07", "close": 3.83, "volume": 876705.0}, {"date": "2024-08-08", "close": 4.07, "volume": 488650.0}, {"date": "2024-08-09", "close": 4.45, "volume": 313158.0}, {"date": "2024-08-12", "close": 4.31, "volume": 138458.0}, {"date": "2024-08-13", "close": 4.08, "volume": 232043.0}, {"date": "2024-08-14", "close": 4.04, "volume": 433571.0}, {"date": "2024-08-15", "close": 4.0, "volume": 177214.0}, {"date": "2024-08-16", "close": 4.1, "volume": 130459.0}, {"date": "2024-08-19", "close": 4.17, "volume": 108822.0}, {"date": "2024-08-20", "close": 4.13, "volume": 149112.0}, {"date": "2024-08-21", "close": 4.24, "volume": 87832.0}, {"date": "2024-08-22", "close": 4.04, "volume": 126433.0}, {"date": "2024-08-23", "close": 4.4, "volume": 278999.0}, {"date": "2024-08-26", "close": 4.19, "volume": 123498.0}, {"date": "2024-08-27", "close": 4.06, "volume": 122452.0}, {"date": "2024-08-28", "close": 4.05, "volume": 167984.0}, {"date": "2024-08-29", "close": 4.04, "volume": 163018.0}, {"date": "2024-08-30", "close": 4.05, "volume": 167011.0}, {"date": "2024-09-03", "close": 3.76, "volume": 247140.0}, {"date": "2024-09-04", "close": 3.81, "volume": 136442.0}, {"date": "2024-09-05", "close": 3.73, "volume": 147943.0}, {"date": "2024-09-06", "close": 3.79, "volume": 253918.0}, {"date": "2024-09-09", "close": 3.81, "volume": 147143.0}, {"date": "2024-09-10", "close": 3.78, "volume": 169802.0}, {"date": "2024-09-11", "close": 3.6, "volume": 140900.0}, {"date": "2024-09-12", "close": 3.72, "volume": 145521.0}, {"date": "2024-09-13", "close": 3.86, "volume": 265993.0}, {"date": "2024-09-16", "close": 4.04, "volume": 147985.0}, {"date": "2024-09-17", "close": 4.15, "volume": 105623.0}, {"date": "2024-09-18", "close": 4.01, "volume": 159992.0}, {"date": "2024-09-19", "close": 4.03, "volume": 79824.0}, {"date": "2024-09-20", "close": 3.96, "volume": 86568.0}, {"date": "2024-09-23", "close": 3.95, "volume": 118025.0}, {"date": "2024-09-24", "close": 3.99, "volume": 57622.0}, {"date": "2024-09-25", "close": 4.0, "volume": 65350.0}, {"date": "2024-09-26", "close": 4.14, "volume": 81347.0}, {"date": "2024-09-27", "close": 4.06, "volume": 106728.0}, {"date": "2024-09-30", "close": 4.08, "volume": 68208.0}, {"date": "2024-10-01", "close": 4.14, "volume": 107497.0}, {"date": "2024-10-02", "close": 4.13, "volume": 37852.0}, {"date": "2024-10-03", "close": 4.12, "volume": 47817.0}, {"date": "2024-10-04", "close": 4.48, "volume": 197392.0}, {"date": "2024-10-07", "close": 4.42, "volume": 82345.0}, {"date": "2024-10-08", "close": 4.26, "volume": 37297.0}, {"date": "2024-10-09", "close": 4.55, "volume": 88851.0}, {"date": "2024-10-10", "close": 4.48, "volume": 86716.0}, {"date": "2024-10-11", "close": 4.53, "volume": 45511.0}, {"date": "2024-10-14", "close": 4.51, "volume": 143976.0}, {"date": "2024-10-15", "close": 4.5, "volume": 109913.0}, {"date": "2024-10-16", "close": 4.87, "volume": 129624.0}, {"date": "2024-10-17", "close": 4.92, "volume": 122667.0}, {"date": "2024-10-18", "close": 4.59, "volume": 105051.0}, {"date": "2024-10-21", "close": 4.75, "volume": 70589.0}, {"date": "2024-10-22", "close": 4.8, "volume": 84374.0}, {"date": "2024-10-23", "close": 4.85, "volume": 77443.0}, {"date": "2024-10-24", "close": 4.93, "volume": 71859.0}, {"date": "2024-10-25", "close": 5.0, "volume": 138637.0}, {"date": "2024-10-28", "close": 5.0, "volume": 79970.0}, {"date": "2024-10-29", "close": 5.0, "volume": 59460.0}, {"date": "2024-10-30", "close": 5.01, "volume": 36776.0}, {"date": "2024-10-31", "close": 5.03, "volume": 105271.0}, {"date": "2024-11-01", "close": 4.86, "volume": 130344.0}, {"date": "2024-11-04", "close": 5.0, "volume": 176997.0}, {"date": "2024-11-05", "close": 5.09, "volume": 130784.0}, {"date": "2024-11-06", "close": 5.02, "volume": 1233792.0}, {"date": "2024-11-07", "close": 5.56, "volume": 640828.0}, {"date": "2024-11-08", "close": 5.3, "volume": 168432.0}, {"date": "2024-11-11", "close": 5.27, "volume": 168008.0}, {"date": "2024-11-12", "close": 5.32, "volume": 258060.0}, {"date": "2024-11-13", "close": 5.11, "volume": 264761.0}, {"date": "2024-11-14", "close": 4.82, "volume": 222257.0}, {"date": "2024-11-15", "close": 4.78, "volume": 169588.0}, {"date": "2024-11-18", "close": 4.95, "volume": 183473.0}, {"date": "2024-11-19", "close": 4.85, "volume": 160579.0}, {"date": "2024-11-20", "close": 5.13, "volume": 200762.0}, {"date": "2024-11-21", "close": 4.95, "volume": 149105.0}, {"date": "2024-11-22", "close": 5.0, "volume": 148412.0}, {"date": "2024-11-25", "close": 5.45, "volume": 294721.0}, {"date": "2024-11-26", "close": 5.37, "volume": 148384.0}, {"date": "2024-11-27", "close": 5.5, "volume": 193016.0}, {"date": "2024-11-29", "close": 5.65, "volume": 51428.0}, {"date": "2024-12-02", "close": 5.66, "volume": 94315.0}, {"date": "2024-12-03", "close": 5.67, "volume": 66658.0}, {"date": "2024-12-04", "close": 5.46, "volume": 161789.0}, {"date": "2024-12-05", "close": 5.47, "volume": 167689.0}, {"date": "2024-12-06", "close": 5.71, "volume": 167235.0}, {"date": "2024-12-09", "close": 5.59, "volume": 191032.0}, {"date": "2024-12-10", "close": 5.5, "volume": 109647.0}, {"date": "2024-12-11", "close": 5.75, "volume": 247455.0}, {"date": "2024-12-12", "close": 5.69, "volume": 145437.0}, {"date": "2024-12-13", "close": 5.74, "volume": 106620.0}, {"date": "2024-12-16", "close": 5.46, "volume": 145955.0}, {"date": "2024-12-17", "close": 7.7, "volume": 2512522.0}, {"date": "2024-12-18", "close": 8.09, "volume": 1173002.0}, {"date": "2024-12-19", "close": 8.28, "volume": 438390.0}, {"date": "2024-12-20", "close": 8.32, "volume": 328655.0}, {"date": "2024-12-23", "close": 7.92, "volume": 255258.0}, {"date": "2024-12-24", "close": 8.04, "volume": 137015.0}, {"date": "2024-12-26", "close": 8.76, "volume": 257188.0}, {"date": "2024-12-27", "close": 8.65, "volume": 221039.0}, {"date": "2024-12-30", "close": 8.7, "volume": 261998.0}, {"date": "2024-12-31", "close": 9.4, "volume": 522864.0}, {"date": "2025-01-02", "close": 8.92, "volume": 486119.0}, {"date": "2025-01-03", "close": 9.55, "volume": 307526.0}, {"date": "2025-01-06", "close": 10.3, "volume": 716768.0}, {"date": "2025-01-07", "close": 10.19, "volume": 437412.0}, {"date": "2025-01-08", "close": 9.91, "volume": 289936.0}, {"date": "2025-01-10", "close": 9.85, "volume": 454709.0}, {"date": "2025-01-13", "close": 9.41, "volume": 305181.0}, {"date": "2025-01-14", "close": 9.3, "volume": 210996.0}, {"date": "2025-01-15", "close": 9.74, "volume": 215948.0}, {"date": "2025-01-16", "close": 9.89, "volume": 259004.0}, {"date": "2025-01-17", "close": 10.05, "volume": 276563.0}, {"date": "2025-01-21", "close": 9.99, "volume": 309882.0}, {"date": "2025-01-22", "close": 9.75, "volume": 366442.0}, {"date": "2025-01-23", "close": 10.65, "volume": 336592.0}, {"date": "2025-01-24", "close": 10.18, "volume": 348918.0}, {"date": "2025-01-27", "close": 10.06, "volume": 259764.0}, {"date": "2025-01-28", "close": 9.85, "volume": 193678.0}, {"date": "2025-01-29", "close": 9.93, "volume": 125591.0}, {"date": "2025-01-30", "close": 9.96, "volume": 102140.0}, {"date": "2025-01-31", "close": 9.94, "volume": 290788.0}, {"date": "2025-02-03", "close": 9.66, "volume": 165301.0}, {"date": "2025-02-04", "close": 10.06, "volume": 369073.0}, {"date": "2025-02-05", "close": 10.0, "volume": 153501.0}, {"date": "2025-02-06", "close": 9.87, "volume": 298714.0}, {"date": "2025-02-07", "close": 9.58, "volume": 148777.0}, {"date": "2025-02-10", "close": 9.53, "volume": 133632.0}, {"date": "2025-02-11", "close": 9.97, "volume": 732054.0}, {"date": "2025-02-12", "close": 9.82, "volume": 237175.0}, {"date": "2025-02-13", "close": 10.45, "volume": 620592.0}, {"date": "2025-02-14", "close": 11.14, "volume": 499618.0}, {"date": "2025-02-18", "close": 10.83, "volume": 248646.0}, {"date": "2025-02-19", "close": 10.93, "volume": 259868.0}, {"date": "2025-02-20", "close": 10.41, "volume": 239067.0}, {"date": "2025-02-21", "close": 10.05, "volume": 341807.0}, {"date": "2025-02-24", "close": 9.42, "volume": 217985.0}, {"date": "2025-02-25", "close": 9.16, "volume": 239890.0}, {"date": "2025-02-26", "close": 9.46, "volume": 447530.0}, {"date": "2025-02-27", "close": 8.89, "volume": 335573.0}, {"date": "2025-02-28", "close": 8.81, "volume": 624753.0}, {"date": "2025-03-03", "close": 8.64, "volume": 419243.0}, {"date": "2025-03-04", "close": 8.59, "volume": 324799.0}, {"date": "2025-03-05", "close": 8.72, "volume": 225989.0}, {"date": "2025-03-06", "close": 8.29, "volume": 256545.0}, {"date": "2025-03-07", "close": 8.12, "volume": 211872.0}, {"date": "2025-03-10", "close": 7.63, "volume": 250989.0}, {"date": "2025-03-11", "close": 7.62, "volume": 403831.0}, {"date": "2025-03-12", "close": 8.31, "volume": 243927.0}, {"date": "2025-03-13", "close": 7.73, "volume": 236140.0}, {"date": "2025-03-14", "close": 7.83, "volume": 147984.0}, {"date": "2025-03-17", "close": 7.68, "volume": 183307.0}, {"date": "2025-03-18", "close": 7.3, "volume": 288129.0}, {"date": "2025-03-19", "close": 7.34, "volume": 174951.0}, {"date": "2025-03-20", "close": 7.4, "volume": 169537.0}, {"date": "2025-03-21", "close": 7.17, "volume": 236945.0}, {"date": "2025-03-24", "close": 7.39, "volume": 362488.0}, {"date": "2025-03-25", "close": 7.25, "volume": 139683.0}, {"date": "2025-03-26", "close": 6.96, "volume": 167909.0}, {"date": "2025-03-27", "close": 6.94, "volume": 125222.0}, {"date": "2025-03-28", "close": 6.58, "volume": 147104.0}, {"date": "2025-03-31", "close": 6.68, "volume": 186325.0}, {"date": "2025-04-01", "close": 6.61, "volume": 154593.0}, {"date": "2025-04-02", "close": 6.64, "volume": 123024.0}, {"date": "2025-04-03", "close": 6.15, "volume": 195262.0}, {"date": "2025-04-04", "close": 5.88, "volume": 231638.0}, {"date": "2025-04-07", "close": 5.8, "volume": 191339.0}, {"date": "2025-04-08", "close": 5.91, "volume": 283913.0}, {"date": "2025-04-09", "close": 6.41, "volume": 264059.0}, {"date": "2025-04-10", "close": 5.93, "volume": 142633.0}, {"date": "2025-04-11", "close": 5.96, "volume": 201482.0}, {"date": "2025-04-14", "close": 6.14, "volume": 223798.0}, {"date": "2025-04-15", "close": 6.07, "volume": 130300.0}, {"date": "2025-04-16", "close": 5.96, "volume": 113815.0}, {"date": "2025-04-17", "close": 5.92, "volume": 144331.0}, {"date": "2025-04-21", "close": 5.59, "volume": 142820.0}, {"date": "2025-04-22", "close": 5.84, "volume": 163826.0}, {"date": "2025-04-23", "close": 5.95, "volume": 153389.0}, {"date": "2025-04-24", "close": 6.3, "volume": 153988.0}, {"date": "2025-04-25", "close": 6.25, "volume": 99443.0}, {"date": "2025-04-28", "close": 6.09, "volume": 166210.0}, {"date": "2025-04-29", "close": 5.86, "volume": 115589.0}, {"date": "2025-04-30", "close": 5.56, "volume": 184512.0}, {"date": "2025-05-01", "close": 5.56, "volume": 1690480.0}, {"date": "2025-05-02", "close": 5.19, "volume": 355269.0}, {"date": "2025-05-05", "close": 4.64, "volume": 307572.0}, {"date": "2025-05-06", "close": 4.68, "volume": 652690.0}, {"date": "2025-05-07", "close": 5.75, "volume": 1588091.0}, {"date": "2025-05-08", "close": 5.37, "volume": 623465.0}, {"date": "2025-05-09", "close": 5.12, "volume": 283329.0}, {"date": "2025-05-12", "close": 5.58, "volume": 460523.0}, {"date": "2025-05-13", "close": 4.96, "volume": 439379.0}, {"date": "2025-05-14", "close": 4.53, "volume": 419310.0}, {"date": "2025-05-15", "close": 4.42, "volume": 244923.0}, {"date": "2025-05-16", "close": 4.42, "volume": 279656.0}, {"date": "2025-05-19", "close": 4.66, "volume": 303864.0}, {"date": "2025-05-20", "close": 4.72, "volume": 185975.0}, {"date": "2025-05-21", "close": 4.57, "volume": 160188.0}, {"date": "2025-05-22", "close": 4.48, "volume": 188510.0}, {"date": "2025-05-23", "close": 4.35, "volume": 255886.0}, {"date": "2025-05-27", "close": 4.4, "volume": 235908.0}, {"date": "2025-05-28", "close": 4.21, "volume": 260057.0}, {"date": "2025-05-29", "close": 4.35, "volume": 255558.0}, {"date": "2025-05-30", "close": 4.1, "volume": 245980.0}, {"date": "2025-06-02", "close": 4.33, "volume": 403909.0}, {"date": "2025-06-03", "close": 4.37, "volume": 227814.0}, {"date": "2025-06-04", "close": 4.4, "volume": 363801.0}, {"date": "2025-06-05", "close": 4.24, "volume": 160643.0}, {"date": "2025-06-06", "close": 4.3, "volume": 129147.0}, {"date": "2025-06-09", "close": 4.15, "volume": 236806.0}, {"date": "2025-06-10", "close": 4.14, "volume": 201942.0}, {"date": "2025-06-11", "close": 4.38, "volume": 339598.0}, {"date": "2025-06-12", "close": 4.23, "volume": 156483.0}, {"date": "2025-06-13", "close": 4.08, "volume": 183098.0}, {"date": "2025-06-16", "close": 4.2, "volume": 226831.0}, {"date": "2025-06-17", "close": 4.06, "volume": 156278.0}, {"date": "2025-06-18", "close": 4.07, "volume": 196607.0}, {"date": "2025-06-20", "close": 4.0, "volume": 185511.0}, {"date": "2025-06-23", "close": 3.99, "volume": 335282.0}, {"date": "2025-06-24", "close": 4.34, "volume": 327249.0}, {"date": "2025-06-25", "close": 4.2, "volume": 203974.0}, {"date": "2025-06-26", "close": 4.235, "volume": 199911.0}, {"date": "2025-06-27", "close": 4.18, "volume": 4106858.0}, {"date": "2025-06-30", "close": 4.35, "volume": 375008.0}, {"date": "2025-07-01", "close": 4.35, "volume": 418619.0}, {"date": "2025-07-02", "close": 4.26, "volume": 359681.0}, {"date": "2025-07-03", "close": 4.16, "volume": 114338.0}, {"date": "2025-07-07", "close": 4.14, "volume": 249370.0}, {"date": "2025-07-08", "close": 4.21, "volume": 334853.0}, {"date": "2025-07-09", "close": 4.16, "volume": 219200.0}, {"date": "2025-07-10", "close": 4.14, "volume": 152831.0}, {"date": "2025-07-11", "close": 3.89, "volume": 501053.0}, {"date": "2025-07-14", "close": 3.9, "volume": 389548.0}, {"date": "2025-07-15", "close": 3.74, "volume": 428927.0}, {"date": "2025-07-16", "close": 3.75, "volume": 284313.0}, {"date": "2025-07-17", "close": 3.78, "volume": 592733.0}, {"date": "2025-07-18", "close": 3.7, "volume": 307324.0}, {"date": "2025-07-21", "close": 3.73, "volume": 276244.0}, {"date": "2025-07-22", "close": 3.95, "volume": 474127.0}, {"date": "2025-07-23", "close": 3.99, "volume": 267606.0}, {"date": "2025-07-24", "close": 3.8, "volume": 234072.0}, {"date": "2025-07-25", "close": 3.84, "volume": 143492.0}, {"date": "2025-07-28", "close": 3.92, "volume": 287165.0}, {"date": "2025-07-29", "close": 3.63, "volume": 561865.0}, {"date": "2025-07-30", "close": 3.35, "volume": 842764.0}, {"date": "2025-07-31", "close": 3.4, "volume": 370053.0}, {"date": "2025-08-01", "close": 3.21, "volume": 441775.0}, {"date": "2025-08-04", "close": 3.26, "volume": 292805.0}, {"date": "2025-08-05", "close": 3.27, "volume": 413018.0}, {"date": "2025-08-06", "close": 4.76, "volume": 5656158.0}, {"date": "2025-08-07", "close": 3.68, "volume": 1491009.0}, {"date": "2025-08-08", "close": 3.45, "volume": 744232.0}, {"date": "2025-08-11", "close": 3.43, "volume": 430083.0}, {"date": "2025-08-12", "close": 3.46, "volume": 598155.0}, {"date": "2025-08-13", "close": 3.59, "volume": 332173.0}, {"date": "2025-08-14", "close": 3.43, "volume": 346991.0}, {"date": "2025-08-15", "close": 3.43, "volume": 229774.0}, {"date": "2025-08-18", "close": 3.56, "volume": 294764.0}, {"date": "2025-08-19", "close": 3.48, "volume": 219288.0}, {"date": "2025-08-20", "close": 3.44, "volume": 200120.0}, {"date": "2025-08-21", "close": 3.6, "volume": 300198.0}, {"date": "2025-08-22", "close": 3.84, "volume": 409019.0}, {"date": "2025-08-25", "close": 3.79, "volume": 235406.0}, {"date": "2025-08-26", "close": 3.84, "volume": 282613.0}, {"date": "2025-08-27", "close": 3.89, "volume": 192980.0}, {"date": "2025-08-28", "close": 3.89, "volume": 229339.0}, {"date": "2025-08-29", "close": 3.87, "volume": 232750.0}, {"date": "2025-09-02", "close": 4.06, "volume": 352155.0}, {"date": "2025-09-03", "close": 4.12, "volume": 420345.0}, {"date": "2025-09-04", "close": 3.95, "volume": 285509.0}, {"date": "2025-09-05", "close": 4.09, "volume": 264891.0}, {"date": "2025-09-08", "close": 3.91, "volume": 283343.0}, {"date": "2025-09-09", "close": 3.9, "volume": 160527.0}, {"date": "2025-09-10", "close": 3.77, "volume": 201004.0}, {"date": "2025-09-11", "close": 4.06, "volume": 261414.0}, {"date": "2025-09-12", "close": 3.99, "volume": 361760.0}, {"date": "2025-09-15", "close": 3.92, "volume": 294671.0}, {"date": "2025-09-16", "close": 3.95, "volume": 218951.0}, {"date": "2025-09-17", "close": 3.85, "volume": 237250.0}, {"date": "2025-09-18", "close": 3.96, "volume": 147520.0}, {"date": "2025-09-19", "close": 3.97, "volume": 375799.0}, {"date": "2025-09-22", "close": 3.97, "volume": 240507.0}, {"date": "2025-09-23", "close": 4.12, "volume": 247369.0}, {"date": "2025-09-24", "close": 4.14, "volume": 128109.0}, {"date": "2025-09-25", "close": 3.89, "volume": 152559.0}, {"date": "2025-09-26", "close": 3.94, "volume": 151071.0}, {"date": "2025-09-29", "close": 3.96, "volume": 305826.0}, {"date": "2025-09-30", "close": 4.31, "volume": 651406.0}, {"date": "2025-10-01", "close": 4.17, "volume": 388849.0}, {"date": "2025-10-02", "close": 4.25, "volume": 248521.0}, {"date": "2025-10-03", "close": 4.44, "volume": 343112.0}, {"date": "2025-10-06", "close": 5.26, "volume": 1077056.0}, {"date": "2025-10-07", "close": 4.96, "volume": 526865.0}, {"date": "2025-10-08", "close": 4.81, "volume": 331745.0}, {"date": "2025-10-09", "close": 4.65, "volume": 234385.0}, {"date": "2025-10-10", "close": 4.43, "volume": 320587.0}, {"date": "2025-10-13", "close": 4.34, "volume": 224378.0}, {"date": "2025-10-14", "close": 4.7, "volume": 289263.0}, {"date": "2025-10-15", "close": 4.98, "volume": 448651.0}, {"date": "2025-10-16", "close": 4.61, "volume": 325302.0}, {"date": "2025-10-17", "close": 4.77, "volume": 449179.0}, {"date": "2025-10-20", "close": 5.21, "volume": 676492.0}, {"date": "2025-10-21", "close": 5.21, "volume": 236027.0}, {"date": "2025-10-22", "close": 5.05, "volume": 298744.0}, {"date": "2025-10-23", "close": 5.09, "volume": 218694.0}, {"date": "2025-10-24", "close": 5.27, "volume": 319216.0}, {"date": "2025-10-27", "close": 5.28, "volume": 488502.0}, {"date": "2025-10-28", "close": 5.65, "volume": 820282.0}, {"date": "2025-10-29", "close": 5.46, "volume": 611566.0}, {"date": "2025-10-30", "close": 5.06, "volume": 428792.0}, {"date": "2025-10-31", "close": 5.19, "volume": 263286.0}, {"date": "2025-11-03", "close": 5.18, "volume": 254591.0}, {"date": "2025-11-04", "close": 4.93, "volume": 229959.0}, {"date": "2025-11-05", "close": 4.94, "volume": 276265.0}, {"date": "2025-11-06", "close": 3.86, "volume": 1183002.0}, {"date": "2025-11-07", "close": 4.08, "volume": 441443.0}, {"date": "2025-11-10", "close": 4.06, "volume": 321678.0}, {"date": "2025-11-11", "close": 4.14, "volume": 253683.0}, {"date": "2025-11-12", "close": 4.23, "volume": 247262.0}, {"date": "2025-11-13", "close": 3.97, "volume": 295712.0}, {"date": "2025-11-14", "close": 3.82, "volume": 195009.0}, {"date": "2025-11-17", "close": 3.77, "volume": 245154.0}, {"date": "2025-11-18", "close": 3.76, "volume": 254481.0}, {"date": "2025-11-19", "close": 3.6, "volume": 312277.0}, {"date": "2025-11-20", "close": 3.315, "volume": 288677.0}, {"date": "2025-11-21", "close": 3.47, "volume": 365870.0}, {"date": "2025-11-24", "close": 3.61, "volume": 277986.0}, {"date": "2025-11-25", "close": 3.96, "volume": 428521.0}, {"date": "2025-11-26", "close": 4.07, "volume": 267023.0}, {"date": "2025-11-28", "close": 4.08, "volume": 63596.0}, {"date": "2025-12-01", "close": 3.96, "volume": 389679.0}, {"date": "2025-12-02", "close": 4.03, "volume": 202533.0}, {"date": "2025-12-03", "close": 4.16, "volume": 238118.0}, {"date": "2025-12-04", "close": 4.1, "volume": 249622.0}, {"date": "2025-12-05", "close": 3.81, "volume": 238233.0}, {"date": "2025-12-08", "close": 3.67, "volume": 160269.0}, {"date": "2025-12-09", "close": 3.68, "volume": 144820.0}, {"date": "2025-12-10", "close": 3.845, "volume": 189554.0}, {"date": "2025-12-11", "close": 4.07, "volume": 322099.0}, {"date": "2025-12-12", "close": 4.5, "volume": 471893.0}, {"date": "2025-12-15", "close": 4.31, "volume": 284527.0}, {"date": "2025-12-16", "close": 4.28, "volume": 264220.0}, {"date": "2025-12-17", "close": 4.19, "volume": 167978.0}, {"date": "2025-12-18", "close": 5.08, "volume": 2095277.0}, {"date": "2025-12-19", "close": 4.37, "volume": 729759.0}, {"date": "2025-12-22", "close": 4.44, "volume": 385116.0}, {"date": "2025-12-23", "close": 4.16, "volume": 269640.0}, {"date": "2025-12-24", "close": 4.15, "volume": 93539.0}, {"date": "2025-12-26", "close": 4.12, "volume": 399351.0}, {"date": "2025-12-29", "close": 4.26, "volume": 526975.0}, {"date": "2025-12-30", "close": 4.54, "volume": 459092.0}, {"date": "2025-12-31", "close": 4.6, "volume": 265321.0}, {"date": "2026-01-02", "close": 4.26, "volume": 303614.0}, {"date": "2026-01-05", "close": 4.35, "volume": 358032.0}, {"date": "2026-01-06", "close": 4.21, "volume": 198179.0}, {"date": "2026-01-07", "close": 4.07, "volume": 226647.0}, {"date": "2026-01-08", "close": 4.11, "volume": 177245.0}, {"date": "2026-01-09", "close": 4.0, "volume": 211279.0}, {"date": "2026-01-12", "close": 4.0, "volume": 270336.0}, {"date": "2026-01-13", "close": 3.81, "volume": 424279.0}, {"date": "2026-01-14", "close": 3.77, "volume": 239076.0}, {"date": "2026-01-15", "close": 3.84, "volume": 208197.0}, {"date": "2026-01-16", "close": 3.66, "volume": 320554.0}, {"date": "2026-01-20", "close": 3.58, "volume": 324775.0}, {"date": "2026-01-21", "close": 3.48, "volume": 377936.0}, {"date": "2026-01-22", "close": 3.53, "volume": 287706.0}, {"date": "2026-01-23", "close": 3.47, "volume": 268176.0}, {"date": "2026-01-26", "close": 3.38, "volume": 352602.0}, {"date": "2026-01-27", "close": 3.04, "volume": 804936.0}, {"date": "2026-01-28", "close": 2.89, "volume": 635309.0}, {"date": "2026-01-29", "close": 2.86, "volume": 493953.0}, {"date": "2026-01-30", "close": 2.83, "volume": 382544.0}, {"date": "2026-02-02", "close": 2.77, "volume": 450660.0}, {"date": "2026-02-03", "close": 2.65, "volume": 663952.0}, {"date": "2026-02-04", "close": 2.56, "volume": 332539.0}, {"date": "2026-02-05", "close": 2.27, "volume": 369448.0}, {"date": "2026-02-06", "close": 2.22, "volume": 537974.0}, {"date": "2026-02-09", "close": 2.07, "volume": 723803.0}, {"date": "2026-02-10", "close": 1.98, "volume": 710077.0}, {"date": "2026-02-11", "close": 1.8, "volume": 692284.0}, {"date": "2026-02-12", "close": 1.64, "volume": 1482508.0}, {"date": "2026-02-13", "close": 1.7, "volume": 661715.0}, {"date": "2026-02-17", "close": 1.58, "volume": 714212.0}, {"date": "2026-02-18", "close": 1.55, "volume": 1239772.0}, {"date": "2026-02-19", "close": 1.49, "volume": 1503299.0}, {"date": "2026-02-20", "close": 1.48, "volume": 816055.0}, {"date": "2026-02-23", "close": 1.53, "volume": 905844.0}, {"date": "2026-02-24", "close": 1.74, "volume": 1012605.0}, {"date": "2026-02-25", "close": 1.89, "volume": 1432902.0}, {"date": "2026-02-26", "close": 1.33, "volume": 3572168.0}, {"date": "2026-02-27", "close": 1.3, "volume": 1604764.0}, {"date": "2026-03-02", "close": 1.24, "volume": 2157113.0}, {"date": "2026-03-03", "close": 1.56, "volume": 3202148.0}, {"date": "2026-03-04", "close": 1.64, "volume": 2531806.0}, {"date": "2026-03-05", "close": 1.69, "volume": 894057.0}, {"date": "2026-03-06", "close": 1.64, "volume": 734459.0}, {"date": "2026-03-09", "close": 1.49, "volume": 581130.0}, {"date": "2026-03-10", "close": 1.62, "volume": 860054.0}, {"date": "2026-03-11", "close": 1.545, "volume": 661837.0}, {"date": "2026-03-12", "close": 1.51, "volume": 595757.0}, {"date": "2026-03-13", "close": 1.56, "volume": 445296.0}, {"date": "2026-03-16", "close": 1.6, "volume": 484562.0}, {"date": "2026-03-17", "close": 1.51, "volume": 605428.0}, {"date": "2026-03-18", "close": 1.53, "volume": 673900.0}, {"date": "2026-03-19", "close": 1.49, "volume": 1039417.0}, {"date": "2026-03-20", "close": 1.48, "volume": 626903.0}, {"date": "2026-03-23", "close": 1.5, "volume": 958657.0}, {"date": "2026-03-24", "close": 1.5, "volume": 912747.0}, {"date": "2026-03-25", "close": 1.38, "volume": 627359.0}, {"date": "2026-03-26", "close": 1.31, "volume": 568387.0}, {"date": "2026-03-27", "close": 1.28, "volume": 506240.0}, {"date": "2026-03-30", "close": 1.3, "volume": 453268.0}, {"date": "2026-03-31", "close": 1.29, "volume": 637552.0}, {"date": "2026-04-01", "close": 1.28, "volume": 350630.0}, {"date": "2026-04-02", "close": 1.26, "volume": 281573.0}, {"date": "2026-04-06", "close": 1.34, "volume": 479909.0}, {"date": "2026-04-07", "close": 1.44, "volume": 941974.0}, {"date": "2026-04-08", "close": 1.38, "volume": 636442.0}, {"date": "2026-04-09", "close": 1.32, "volume": 628424.0}, {"date": "2026-04-10", "close": 1.32, "volume": 519826.0}, {"date": "2026-04-13", "close": 1.48, "volume": 479391.0}, {"date": "2026-04-14", "close": 1.44, "volume": 505145.0}, {"date": "2026-04-15", "close": 1.6, "volume": 818980.0}, {"date": "2026-04-16", "close": 1.8, "volume": 962309.0}, {"date": "2026-04-17", "close": 1.84, "volume": 730066.0}, {"date": "2026-04-20", "close": 1.84, "volume": 499045.0}, {"date": "2026-04-21", "close": 1.83, "volume": 313006.0}, {"date": "2026-04-22", "close": 1.8, "volume": 347005.0}, {"date": "2026-04-23", "close": 1.72, "volume": 176900.0}, {"date": "2026-04-24", "close": 1.89, "volume": 313728.0}, {"date": "2026-04-27", "close": 1.76, "volume": 343902.0}, {"date": "2026-04-28", "close": 1.9, "volume": 467483.0}, {"date": "2026-04-29", "close": 1.97, "volume": 656807.0}, {"date": "2026-04-30", "close": 2.06, "volume": 733126.0}, {"date": "2026-05-01", "close": 2.04, "volume": 257494.0}, {"date": "2026-05-04", "close": 1.89, "volume": 253939.0}, {"date": "2026-05-05", "close": 1.97, "volume": 384364.0}, {"date": "2026-05-06", "close": 2.0, "volume": 535607.0}, {"date": "2026-05-07", "close": 1.86, "volume": 465000.0}, {"date": "2026-05-08", "close": 1.89, "volume": 431696.0}, {"date": "2026-05-11", "close": 1.83, "volume": 384893.0}, {"date": "2026-05-12", "close": 1.85, "volume": 354178.0}, {"date": "2026-05-13", "close": 1.85, "volume": 198769.0}, {"date": "2026-05-14", "close": 1.78, "volume": 167944.0}, {"date": "2026-05-15", "close": 1.76, "volume": 182301.0}, {"date": "2026-05-18", "close": 1.79, "volume": 339372.0}, {"date": "2026-05-19", "close": 1.76, "volume": 163346.0}, {"date": "2026-05-20", "close": 1.69, "volume": 249544.0}, {"date": "2026-05-21", "close": 1.62, "volume": 268365.0}, {"date": "2026-05-22", "close": 1.58, "volume": 303491.0}, {"date": "2026-05-26", "close": 1.59, "volume": 290977.0}, {"date": "2026-05-27", "close": 1.57, "volume": 331351.0}, {"date": "2026-05-28", "close": 1.59, "volume": 367123.0}, {"date": "2026-05-29", "close": 1.55, "volume": 668272.0}, {"date": "2026-06-01", "close": 1.64, "volume": 428887.0}, {"date": "2026-06-02", "close": 1.55, "volume": 257831.0}, {"date": "2026-06-03", "close": 1.46, "volume": 345319.0}, {"date": "2026-06-04", "close": 1.58, "volume": 472641.0}, {"date": "2026-06-05", "close": 1.73, "volume": 1100425.0}, {"date": "2026-06-08", "close": 1.68, "volume": 425460.0}, {"date": "2026-06-09", "close": 1.65, "volume": 211982.0}, {"date": "2026-06-10", "close": 1.64, "volume": 181964.0}, {"date": "2026-06-11", "close": 1.75, "volume": 448638.0}, {"date": "2026-06-12", "close": 1.81, "volume": 226014.0}, {"date": "2026-06-15", "close": 1.73, "volume": 160175.0}, {"date": "2026-06-16", "close": 1.68, "volume": 164976.0}, {"date": "2026-06-17", "close": 1.65, "volume": 159262.0}, {"date": "2026-06-18", "close": 1.65, "volume": 336844.0}, {"date": "2026-06-22", "close": 1.56, "volume": 463937.0}, {"date": "2026-06-23", "close": 1.58, "volume": 185775.0}, {"date": "2026-06-24", "close": 1.78, "volume": 861162.0}, {"date": "2026-06-25", "close": 1.595, "volume": 307721.0}, {"date": "2026-06-26", "close": 1.52, "volume": 3108377.0}, {"date": "2026-06-29", "close": 1.47, "volume": 759157.0}, {"date": "2026-06-30", "close": 1.49, "volume": 318986.0}, {"date": "2026-07-01", "close": 1.71, "volume": 594577.0}, {"date": "2026-07-02", "close": 1.6, "volume": 416821.0}, {"date": "2026-07-06", "close": 1.69, "volume": 611588.0}, {"date": "2026-07-07", "close": 1.62, "volume": 486605.0}, {"date": "2026-07-08", "close": 1.61, "volume": 519471.0}, {"date": "2026-07-09", "close": 1.66, "volume": 263256.0}, {"date": "2026-07-10", "close": 1.62, "volume": 276357.0}, {"date": "2026-07-13", "close": 1.58, "volume": 308890.0}, {"date": "2026-07-14", "close": 1.57, "volume": 277050.0}, {"date": "2026-07-15", "close": 1.53, "volume": 165414.0}, {"date": "2026-07-16", "close": 1.49, "volume": 199731.0}, {"date": "2026-07-17", "close": 1.49, "volume": 131065.0}, {"date": "2026-07-20", "close": 1.42, "volume": 153674.0}, {"date": "2026-07-21", "close": 1.45, "volume": 112160.0}, {"date": "2026-07-22", "close": 1.41, "volume": 147981.0}, {"date": "2026-07-23", "close": 1.35, "volume": 268726.0}, {"date": "2026-07-24", "close": 1.34, "volume": 342609.0}, {"date": "2026-07-27", "close": 1.36, "volume": 101788.0}, {"date": "2026-07-28", "close": 1.36, "volume": 166505.0}, {"date": "2026-07-29", "close": 1.32, "volume": 140080.0}, {"date": "2026-07-30", "close": 1.38, "volume": 322988.0}, {"date": "2026-07-31", "close": 1.33, "volume": 100624.0}, {"date": "2026-08-03", "close": 1.38, "volume": 151988.0}, {"date": "2026-08-04", "close": 1.42, "volume": 348110.0}, {"date": "2026-08-05", "close": 1.26, "volume": 471151.0}, {"date": "2026-08-06", "close": 1.35, "volume": 267208.0}, {"date": "2026-08-07", "close": 1.37, "volume": 261329.0}, {"date": "2026-08-10", "close": 1.26, "volume": 222193.0}, {"date": "2026-08-11", "close": 1.22, "volume": 302696.0}, {"date": "2026-08-12", "close": 1.24, "volume": 241068.0}, {"date": "2026-08-13", "close": 1.21, "volume": 329624.0}, {"date": "2026-08-14", "close": 1.22, "volume": 208955.0}, {"date": "2026-08-17", "close": 1.2, "volume": 265607.0}, {"date": "2026-08-18", "close": 1.23, "volume": 145704.0}, {"date": "2026-08-19", "close": 1.24, "volume": 261868.0}, {"date": "2026-08-20", "close": 1.22, "volume": 98679.0}, {"date": "2026-08-21", "close": 1.23, "volume": 181629.0}, {"date": "2026-08-24", "close": 1.23, "volume": 174751.0}, {"date": "2026-08-25", "close": 1.2, "volume": 255277.0}, {"date": "2026-08-26", "close": 1.19, "volume": 156913.0}, {"date": "2026-08-27", "close": 1.14, "volume": 345695.0}, {"date": "2026-08-28", "close": 1.2, "volume": 214277.0}, {"date": "2026-08-31", "close": 1.13, "volume": 300683.0}, {"date": "2026-09-01", "close": 0.9448, "volume": 1147007.0}, {"date": "2026-09-02", "close": 0.9508, "volume": 799300.0}, {"date": "2026-09-03", "close": 0.9501, "volume": 209461.0}, {"date": "2026-09-04", "close": 0.9894, "volume": 227941.0}, {"date": "2026-09-08", "close": 0.9757, "volume": 355415.0}, {"date": "2026-09-09", "close": 0.9231, "volume": 244497.0}, {"date": "2026-09-10", "close": 0.9217, "volume": 248061.0}, {"date": "2026-09-11", "close": 0.9321, "volume": 226483.0}, {"date": "2026-09-14", "close": 0.923, "volume": 215167.0}, {"date": "2026-09-15", "close": 0.8896, "volume": 375547.0}, {"date": "2026-09-16", "close": 0.8571, "volume": 311592.0}, {"date": "2026-09-17", "close": 0.8527, "volume": 156747.0}, {"date": "2026-09-18", "close": 0.889, "volume": 409153.0}, {"date": "2026-09-21", "close": 0.8895, "volume": 301313.0}, {"date": "2026-09-22", "close": 0.8809, "volume": 412786.0}, {"date": "2026-09-23", "close": 0.844, "volume": 350101.0}, {"date": "2026-09-24", "close": 0.8196, "volume": 344854.0}, {"date": "2026-09-25", "close": 0.7556, "volume": 830609.0}, {"date": "2026-09-28", "close": 0.7253, "volume": 440173.0}, {"date": "2026-09-29", "close": 0.7189, "volume": 447619.0}, {"date": "2026-09-30", "close": 0.71, "volume": 554559.0}, {"date": "2026-10-01", "close": 0.6917, "volume": 278907.0}, {"date": "2026-10-02", "close": 0.67, "volume": 221636.0}, {"date": "2026-10-05", "close": 0.6813, "volume": 481562.0}, {"date": "2026-10-06", "close": 0.7593, "volume": 573243.0}, {"date": "2026-10-07", "close": 0.7071, "volume": 215988.0}, {"date": "2026-10-08", "close": 0.7088, "volume": 317235.0}, {"date": "2026-10-09", "close": 0.7, "volume": 212527.0}, {"date": "2026-10-12", "close": 0.66, "volume": 251911.0}, {"date": "2026-10-13", "close": 0.63, "volume": 462474.0}, {"date": "2026-10-14", "close": 0.6101, "volume": 405277.0}, {"date": "2026-10-15", "close": 0.6065, "volume": 402388.0}, {"date": "2026-10-16", "close": 0.5866, "volume": 236147.0}, {"date": "2026-10-19", "close": 0.5651, "volume": 270980.0}, {"date": "2026-10-20", "close": 0.5783, "volume": 815808.0}, {"date": "2026-10-21", "close": 0.5728, "volume": 265882.0}, {"date": "2026-10-22", "close": 0.5497, "volume": 275263.0}, {"date": "2026-10-23", "close": 0.532, "volume": 373352.0}, {"date": "2026-10-26", "close": 0.5331, "volume": 348234.0}, {"date": "2026-10-27", "close": 0.5497, "volume": 306887.0}, {"date": "2026-10-28", "close": 0.5777, "volume": 739858.0}, {"date": "2026-10-29", "close": 0.5206, "volume": 371738.0}, {"date": "2026-10-30", "close": 0.4921, "volume": 292665.0}], "refreshing": true}