{"ticker": "FATE", "overview": {"cik": "1434316", "ticker": "FATE", "name": "FATE THERAPEUTICS INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335019", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005627", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001939", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074130", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074126", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271090", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271088", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271083", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271079", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271074", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271069", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001193125-26-271062", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257558", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234390", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234380", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003833", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220696", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220691", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211820", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208899", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FATE", "has_prices": true, "as_of": "2026-08-07", "last": 2.8, "prev_close": 2.49, "change": 0.3099999999999996, "change_pct": 0.12449799196787131, "session_volume": 4015589.0, "vwap_5": 2.6138291947556347, "vwap_20": 2.6881855924140363, "vwap_60": 2.3994785310105415, "vwap_250": 1.7509357382495938, "high_52w": 3.11, "low_52w": 0.964, "avg_volume_20": 2374986.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-001939", "src": "13DG", "ticker": "FATE", "cik": "1434316", "company": "FATE THERAPEUTICS INC", "company_raw": "FATE THERAPEUTICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in FATE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001939-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-047066", "src": "13DG", "ticker": "FATE", "cik": "1434316", "company": "FATE THERAPEUTICS INC", "company_raw": "FATE THERAPEUTICS INC", "who": "FATE Therapeutics Inc", "who_key": "FATE THERAPEUTICS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FATE THERAPEUTICS INC adjusts its stake in FATE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434316/0001104659-26-047066-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}, {"id": "HOUSE-2023-20022407-T48", "src": "CONGRESS", "ticker": "FATE", "cik": "", "company": "FATE THERAPEUTICS INC", "company_raw": "el Goldman Grandchildren 1986 Trust > TLH ADR\nFate Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells FATE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975122}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001939", "src": "13DG", "ticker": "FATE", "cik": "1434316", "company": "FATE THERAPEUTICS INC", "company_raw": "FATE THERAPEUTICS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.9% passive stake in FATE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001939-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-047066", "src": "13DG", "ticker": "FATE", "cik": "1434316", "company": "FATE THERAPEUTICS INC", "company_raw": "FATE THERAPEUTICS INC", "who": "FATE Therapeutics Inc", "who_key": "FATE THERAPEUTICS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "FATE THERAPEUTICS INC adjusts its stake in FATE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434316/0001104659-26-047066-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}], "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": "Fate Therapeutics, Inc. - Common Stock", "new_value": "FATE THERAPEUTICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434316", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434316", "applied": 1, "detected_at": "2026-10-24T10:54:34.981569"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335019", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335007", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005627", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005625", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001939", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074130", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074126", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271090", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271088", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271083", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271079", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271074", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271069", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001193125-26-271062", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257558", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234390", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234380", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003833", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220696", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220691", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211820", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-208899", "price_sensitive": false}], "performance": {"ticker": "FATE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 2.59, "volume": 1856009.0}, {"date": "2016-08-09", "close": 2.51, "volume": 625966.0}, {"date": "2016-08-10", "close": 2.32, "volume": 308609.0}, {"date": "2016-08-11", "close": 2.38, "volume": 179537.0}, {"date": "2016-08-12", "close": 2.56, "volume": 357766.0}, {"date": "2016-08-15", "close": 2.73, "volume": 241607.0}, {"date": "2016-08-16", "close": 2.67, "volume": 152672.0}, {"date": "2016-08-17", "close": 2.82, "volume": 396774.0}, {"date": "2016-08-18", "close": 2.92, "volume": 471479.0}, {"date": "2016-08-19", "close": 2.92, "volume": 271466.0}, {"date": "2016-08-22", "close": 2.89, "volume": 208927.0}, {"date": "2016-08-23", "close": 2.84, "volume": 67143.0}, {"date": "2016-08-24", "close": 2.77, "volume": 104835.0}, {"date": "2016-08-25", "close": 2.6, "volume": 300890.0}, {"date": "2016-08-26", "close": 2.62, "volume": 70452.0}, {"date": "2016-08-29", "close": 2.7, "volume": 57175.0}, {"date": "2016-08-30", "close": 2.66, "volume": 26581.0}, {"date": "2016-08-31", "close": 2.6, "volume": 80071.0}, {"date": "2016-09-01", "close": 2.45, "volume": 220988.0}, {"date": "2016-09-02", "close": 2.38, "volume": 116085.0}, {"date": "2016-09-06", "close": 2.43, "volume": 64708.0}, {"date": "2016-09-07", "close": 2.55, "volume": 200820.0}, {"date": "2016-09-08", "close": 2.8, "volume": 137698.0}, {"date": "2016-09-09", "close": 2.75, "volume": 168228.0}, {"date": "2016-09-12", "close": 2.7, "volume": 69057.0}, {"date": "2016-09-13", "close": 2.7, "volume": 187597.0}, {"date": "2016-09-14", "close": 2.71, "volume": 90138.0}, {"date": "2016-09-15", "close": 2.79, "volume": 113713.0}, {"date": "2016-09-16", "close": 2.92, "volume": 419531.0}, {"date": "2016-09-19", "close": 3.0, "volume": 302481.0}, {"date": "2016-09-20", "close": 3.19, "volume": 278026.0}, {"date": "2016-09-21", "close": 3.18, "volume": 266895.0}, {"date": "2016-09-22", "close": 3.54, "volume": 786679.0}, {"date": "2016-09-23", "close": 3.44, "volume": 358439.0}, {"date": "2016-09-26", "close": 3.41, "volume": 339702.0}, {"date": "2016-09-27", "close": 3.26, "volume": 455101.0}, {"date": "2016-09-28", "close": 3.07, "volume": 184867.0}, {"date": "2016-09-29", "close": 3.02, "volume": 130309.0}, {"date": "2016-09-30", "close": 3.12, "volume": 127456.0}, {"date": "2016-10-03", "close": 3.04, "volume": 84189.0}, {"date": "2016-10-04", "close": 3.01, "volume": 71110.0}, {"date": "2016-10-05", "close": 3.07, "volume": 111227.0}, {"date": "2016-10-06", "close": 2.97, "volume": 115612.0}, {"date": "2016-10-07", "close": 2.86, "volume": 61427.0}, {"date": "2016-10-10", "close": 2.94, "volume": 81084.0}, {"date": "2016-10-11", "close": 2.95, "volume": 53373.0}, {"date": "2016-10-12", "close": 2.69, "volume": 118798.0}, {"date": "2016-10-13", "close": 2.53, "volume": 195484.0}, {"date": "2016-10-14", "close": 2.55, "volume": 63000.0}, {"date": "2016-10-17", "close": 2.42, "volume": 85825.0}, {"date": "2016-10-18", "close": 2.47, "volume": 64767.0}, {"date": "2016-10-19", "close": 2.4001, "volume": 70868.0}, {"date": "2016-10-20", "close": 2.5, "volume": 22472.0}, {"date": "2016-10-21", "close": 2.385, "volume": 45903.0}, {"date": "2016-10-24", "close": 2.33, "volume": 64479.0}, {"date": "2016-10-25", "close": 2.25, "volume": 244825.0}, {"date": "2016-10-26", "close": 2.25, "volume": 38537.0}, {"date": "2016-10-27", "close": 2.23, "volume": 46865.0}, {"date": "2016-10-28", "close": 2.18, "volume": 118377.0}, {"date": "2016-10-31", "close": 2.1, "volume": 132334.0}, {"date": "2016-11-01", "close": 2.08, "volume": 18648.0}, {"date": "2016-11-02", "close": 2.0299, "volume": 28411.0}, {"date": "2016-11-03", "close": 1.92, "volume": 139364.0}, {"date": "2016-11-04", "close": 1.95, "volume": 56067.0}, {"date": "2016-11-07", "close": 1.97, "volume": 37966.0}, {"date": "2016-11-08", "close": 2.16, "volume": 110500.0}, {"date": "2016-11-09", "close": 2.2, "volume": 114770.0}, {"date": "2016-11-10", "close": 2.15, "volume": 166270.0}, {"date": "2016-11-11", "close": 2.93, "volume": 406643.0}, {"date": "2016-11-14", "close": 2.74, "volume": 191975.0}, {"date": "2016-11-15", "close": 3.0, "volume": 343324.0}, {"date": "2016-11-16", "close": 2.85, "volume": 194210.0}, {"date": "2016-11-17", "close": 2.71, "volume": 109855.0}, {"date": "2016-11-18", "close": 2.75, "volume": 87266.0}, {"date": "2016-11-21", "close": 2.66, "volume": 98471.0}, {"date": "2016-11-22", "close": 2.94, "volume": 1468222.0}, {"date": "2016-11-23", "close": 3.29, "volume": 828728.0}, {"date": "2016-11-25", "close": 3.18, "volume": 287500.0}, {"date": "2016-11-28", "close": 3.09, "volume": 310834.0}, {"date": "2016-11-29", "close": 3.09, "volume": 147713.0}, {"date": "2016-11-30", "close": 2.94, "volume": 145624.0}, {"date": "2016-12-01", "close": 3.02, "volume": 214109.0}, {"date": "2016-12-02", "close": 3.11, "volume": 106422.0}, {"date": "2016-12-05", "close": 2.99, "volume": 298419.0}, {"date": "2016-12-06", "close": 3.05, "volume": 87385.0}, {"date": "2016-12-07", "close": 2.99, "volume": 96236.0}, {"date": "2016-12-08", "close": 3.02, "volume": 92847.0}, {"date": "2016-12-09", "close": 2.98, "volume": 109374.0}, {"date": "2016-12-12", "close": 2.89, "volume": 98940.0}, {"date": "2016-12-13", "close": 2.81, "volume": 109394.0}, {"date": "2016-12-14", "close": 2.84, "volume": 90582.0}, {"date": "2016-12-15", "close": 2.81, "volume": 205160.0}, {"date": "2016-12-16", "close": 2.82, "volume": 124882.0}, {"date": "2016-12-19", "close": 2.75, "volume": 111000.0}, {"date": "2016-12-20", "close": 2.75, "volume": 68175.0}, {"date": "2016-12-21", "close": 2.77, "volume": 19190.0}, {"date": "2016-12-22", "close": 2.78, "volume": 100812.0}, {"date": "2016-12-23", "close": 2.83, "volume": 25463.0}, {"date": "2016-12-27", "close": 2.87, "volume": 42819.0}, {"date": "2016-12-28", "close": 2.71, "volume": 58752.0}, {"date": "2016-12-29", "close": 2.59, "volume": 89202.0}, {"date": "2016-12-30", "close": 2.51, "volume": 170681.0}, {"date": "2017-01-03", "close": 2.69, "volume": 22515.0}, {"date": "2017-01-04", "close": 2.73, "volume": 43550.0}, {"date": "2017-01-05", "close": 2.76, "volume": 42944.0}, {"date": "2017-01-06", "close": 2.79, "volume": 28910.0}, {"date": "2017-01-09", "close": 2.83, "volume": 49061.0}, {"date": "2017-01-10", "close": 2.86, "volume": 75492.0}, {"date": "2017-01-11", "close": 2.82, "volume": 106578.0}, {"date": "2017-01-12", "close": 2.76, "volume": 52001.0}, {"date": "2017-01-13", "close": 3.05, "volume": 252633.0}, {"date": "2017-01-17", "close": 3.0, "volume": 113598.0}, {"date": "2017-01-18", "close": 3.18, "volume": 193172.0}, {"date": "2017-01-19", "close": 3.13, "volume": 181815.0}, {"date": "2017-01-20", "close": 3.06, "volume": 123694.0}, {"date": "2017-01-23", "close": 2.74, "volume": 216774.0}, {"date": "2017-01-24", "close": 2.89, "volume": 91492.0}, {"date": "2017-01-25", "close": 2.9, "volume": 124089.0}, {"date": "2017-01-26", "close": 2.8, "volume": 55483.0}, {"date": "2017-01-27", "close": 2.78, "volume": 85380.0}, {"date": "2017-01-30", "close": 2.78, "volume": 33223.0}, {"date": "2017-01-31", "close": 2.73, "volume": 91901.0}, {"date": "2017-02-01", "close": 2.84, "volume": 54821.0}, {"date": "2017-02-02", "close": 2.82, "volume": 44190.0}, {"date": "2017-02-03", "close": 2.85, "volume": 69798.0}, {"date": "2017-02-06", "close": 2.81, "volume": 101518.0}, {"date": "2017-02-07", "close": 2.8, "volume": 45291.0}, {"date": "2017-02-08", "close": 2.79, "volume": 24697.0}, {"date": "2017-02-09", "close": 2.94, "volume": 191149.0}, {"date": "2017-02-10", "close": 2.96, "volume": 56159.0}, {"date": "2017-02-13", "close": 2.98, "volume": 79624.0}, {"date": "2017-02-14", "close": 3.18, "volume": 441771.0}, {"date": "2017-02-15", "close": 3.19, "volume": 481168.0}, {"date": "2017-02-16", "close": 3.39, "volume": 283744.0}, {"date": "2017-02-17", "close": 3.93, "volume": 2600618.0}, {"date": "2017-02-21", "close": 4.38, "volume": 1291435.0}, {"date": "2017-02-22", "close": 4.24, "volume": 770728.0}, {"date": "2017-02-23", "close": 4.02, "volume": 686197.0}, {"date": "2017-02-24", "close": 4.07, "volume": 307175.0}, {"date": "2017-02-27", "close": 4.18, "volume": 250496.0}, {"date": "2017-02-28", "close": 4.29, "volume": 345448.0}, {"date": "2017-03-01", "close": 4.38, "volume": 370657.0}, {"date": "2017-03-02", "close": 4.29, "volume": 244000.0}, {"date": "2017-03-03", "close": 4.2, "volume": 262024.0}, {"date": "2017-03-06", "close": 4.17, "volume": 136492.0}, {"date": "2017-03-07", "close": 3.97, "volume": 294054.0}, {"date": "2017-03-08", "close": 4.08, "volume": 217149.0}, {"date": "2017-03-09", "close": 4.54, "volume": 774676.0}, {"date": "2017-03-10", "close": 4.8, "volume": 1587015.0}, {"date": "2017-03-13", "close": 5.05, "volume": 3840432.0}, {"date": "2017-03-14", "close": 4.7, "volume": 640640.0}, {"date": "2017-03-15", "close": 4.69, "volume": 361760.0}, {"date": "2017-03-16", "close": 4.64, "volume": 381415.0}, {"date": "2017-03-17", "close": 4.95, "volume": 1010383.0}, {"date": "2017-03-20", "close": 4.99, "volume": 577805.0}, {"date": "2017-03-21", "close": 4.53, "volume": 681447.0}, {"date": "2017-03-22", "close": 4.4, "volume": 424627.0}, {"date": "2017-03-23", "close": 4.64, "volume": 359892.0}, {"date": "2017-03-24", "close": 4.77, "volume": 237108.0}, {"date": "2017-03-27", "close": 4.83, "volume": 318275.0}, {"date": "2017-03-28", "close": 4.61, "volume": 268656.0}, {"date": "2017-03-29", "close": 4.58, "volume": 199769.0}, {"date": "2017-03-30", "close": 4.52, "volume": 244984.0}, {"date": "2017-03-31", "close": 4.55, "volume": 159896.0}, {"date": "2017-04-03", "close": 4.45, "volume": 223412.0}, {"date": "2017-04-04", "close": 4.24, "volume": 283204.0}, {"date": "2017-04-05", "close": 4.13, "volume": 325109.0}, {"date": "2017-04-06", "close": 4.2, "volume": 179324.0}, {"date": "2017-04-07", "close": 4.14, "volume": 195225.0}, {"date": "2017-04-10", "close": 4.19, "volume": 135421.0}, {"date": "2017-04-11", "close": 4.13, "volume": 152589.0}, {"date": "2017-04-12", "close": 4.19, "volume": 143184.0}, {"date": "2017-04-13", "close": 4.2, "volume": 162906.0}, {"date": "2017-04-17", "close": 4.5, "volume": 241209.0}, {"date": "2017-04-18", "close": 4.43, "volume": 245677.0}, {"date": "2017-04-19", "close": 4.49, "volume": 133194.0}, {"date": "2017-04-20", "close": 4.64, "volume": 346735.0}, {"date": "2017-04-21", "close": 4.59, "volume": 145503.0}, {"date": "2017-04-24", "close": 4.6, "volume": 250568.0}, {"date": "2017-04-25", "close": 4.71, "volume": 193650.0}, {"date": "2017-04-26", "close": 4.73, "volume": 260403.0}, {"date": "2017-04-27", "close": 4.69, "volume": 58242.0}, {"date": "2017-04-28", "close": 4.59, "volume": 213117.0}, {"date": "2017-05-01", "close": 4.64, "volume": 72440.0}, {"date": "2017-05-02", "close": 4.73, "volume": 104003.0}, {"date": "2017-05-03", "close": 4.48, "volume": 195994.0}, {"date": "2017-05-04", "close": 4.29, "volume": 184065.0}, {"date": "2017-05-05", "close": 4.34, "volume": 394478.0}, {"date": "2017-05-08", "close": 4.21, "volume": 74494.0}, {"date": "2017-05-09", "close": 4.01, "volume": 221419.0}, {"date": "2017-05-10", "close": 4.08, "volume": 195394.0}, {"date": "2017-05-11", "close": 3.99, "volume": 172367.0}, {"date": "2017-05-12", "close": 4.01, "volume": 87151.0}, {"date": "2017-05-15", "close": 4.11, "volume": 289376.0}, {"date": "2017-05-16", "close": 4.06, "volume": 1177517.0}, {"date": "2017-05-17", "close": 3.93, "volume": 133462.0}, {"date": "2017-05-18", "close": 3.83, "volume": 126540.0}, {"date": "2017-05-19", "close": 3.97, "volume": 215265.0}, {"date": "2017-05-22", "close": 3.78, "volume": 151065.0}, {"date": "2017-05-23", "close": 3.64, "volume": 213089.0}, {"date": "2017-05-24", "close": 3.6, "volume": 110411.0}, {"date": "2017-05-25", "close": 3.45, "volume": 200835.0}, {"date": "2017-05-26", "close": 3.28, "volume": 314857.0}, {"date": "2017-05-30", "close": 3.33, "volume": 248257.0}, {"date": "2017-05-31", "close": 3.37, "volume": 183996.0}, {"date": "2017-06-01", "close": 3.37, "volume": 240461.0}, {"date": "2017-06-02", "close": 3.55, "volume": 144402.0}, {"date": "2017-06-05", "close": 3.31, "volume": 199338.0}, {"date": "2017-06-06", "close": 3.29, "volume": 116344.0}, {"date": "2017-06-07", "close": 3.3, "volume": 129383.0}, {"date": "2017-06-08", "close": 3.29, "volume": 113097.0}, {"date": "2017-06-09", "close": 3.19, "volume": 125568.0}, {"date": "2017-06-12", "close": 3.01, "volume": 288875.0}, {"date": "2017-06-13", "close": 3.09, "volume": 230294.0}, {"date": "2017-06-14", "close": 3.02, "volume": 165506.0}, {"date": "2017-06-15", "close": 3.04, "volume": 144737.0}, {"date": "2017-06-16", "close": 2.98, "volume": 192688.0}, {"date": "2017-06-19", "close": 3.02, "volume": 181408.0}, {"date": "2017-06-20", "close": 2.98, "volume": 252496.0}, {"date": "2017-06-21", "close": 3.18, "volume": 243266.0}, {"date": "2017-06-22", "close": 3.19, "volume": 340357.0}, {"date": "2017-06-23", "close": 3.18, "volume": 3847804.0}, {"date": "2017-06-26", "close": 3.22, "volume": 370039.0}, {"date": "2017-06-27", "close": 3.17, "volume": 259060.0}, {"date": "2017-06-28", "close": 3.38, "volume": 230400.0}, {"date": "2017-06-29", "close": 3.4, "volume": 253364.0}, {"date": "2017-06-30", "close": 3.24, "volume": 256082.0}, {"date": "2017-07-03", "close": 3.29, "volume": 76584.0}, {"date": "2017-07-05", "close": 3.35, "volume": 135196.0}, {"date": "2017-07-06", "close": 3.32, "volume": 189370.0}, {"date": "2017-07-07", "close": 3.39, "volume": 119880.0}, {"date": "2017-07-10", "close": 3.22, "volume": 242391.0}, {"date": "2017-07-11", "close": 3.2, "volume": 159548.0}, {"date": "2017-07-12", "close": 3.25, "volume": 267968.0}, {"date": "2017-07-13", "close": 3.15, "volume": 209606.0}, {"date": "2017-07-14", "close": 3.09, "volume": 192278.0}, {"date": "2017-07-17", "close": 3.04, "volume": 167945.0}, {"date": "2017-07-18", "close": 3.05, "volume": 162440.0}, {"date": "2017-07-19", "close": 3.1, "volume": 171109.0}, {"date": "2017-07-20", "close": 3.1, "volume": 106801.0}, {"date": "2017-07-21", "close": 3.09, "volume": 115267.0}, {"date": "2017-07-24", "close": 3.04, "volume": 141391.0}, {"date": "2017-07-25", "close": 2.94, "volume": 183053.0}, {"date": "2017-07-26", "close": 2.83, "volume": 157944.0}, {"date": "2017-07-27", "close": 2.77, "volume": 304620.0}, {"date": "2017-07-28", "close": 2.79, "volume": 132334.0}, {"date": "2017-07-31", "close": 2.89, "volume": 179498.0}, {"date": "2017-08-01", "close": 2.72, "volume": 202372.0}, {"date": "2017-08-02", "close": 2.6, "volume": 150615.0}, {"date": "2017-08-03", "close": 2.61, "volume": 138951.0}, {"date": "2017-08-04", "close": 2.94, "volume": 337112.0}, {"date": "2017-08-07", "close": 2.8, "volume": 112488.0}, {"date": "2017-08-08", "close": 2.88, "volume": 419653.0}, {"date": "2017-08-09", "close": 3.03, "volume": 177895.0}, {"date": "2017-08-10", "close": 2.81, "volume": 179777.0}, {"date": "2017-08-11", "close": 2.98, "volume": 151510.0}, {"date": "2017-08-14", "close": 3.09, "volume": 311632.0}, {"date": "2017-08-15", "close": 3.18, "volume": 498686.0}, {"date": "2017-08-16", "close": 3.14, "volume": 301884.0}, {"date": "2017-08-17", "close": 3.02, "volume": 164027.0}, {"date": "2017-08-18", "close": 2.88, "volume": 186068.0}, {"date": "2017-08-21", "close": 2.88, "volume": 61966.0}, {"date": "2017-08-22", "close": 3.0, "volume": 107102.0}, {"date": "2017-08-23", "close": 2.99, "volume": 76144.0}, {"date": "2017-08-24", "close": 3.09, "volume": 177509.0}, {"date": "2017-08-25", "close": 3.08, "volume": 44919.0}, {"date": "2017-08-28", "close": 3.22, "volume": 116774.0}, {"date": "2017-08-29", "close": 3.67, "volume": 736060.0}, {"date": "2017-08-30", "close": 3.97, "volume": 842844.0}, {"date": "2017-08-31", "close": 3.78, "volume": 491500.0}, {"date": "2017-09-01", "close": 3.87, "volume": 196140.0}, {"date": "2017-09-05", "close": 3.98, "volume": 257674.0}, {"date": "2017-09-06", "close": 4.0, "volume": 213073.0}, {"date": "2017-09-07", "close": 4.19, "volume": 376281.0}, {"date": "2017-09-08", "close": 4.12, "volume": 291170.0}, {"date": "2017-09-11", "close": 4.23, "volume": 328156.0}, {"date": "2017-09-12", "close": 4.2, "volume": 198053.0}, {"date": "2017-09-13", "close": 4.31, "volume": 183357.0}, {"date": "2017-09-14", "close": 4.23, "volume": 259404.0}, {"date": "2017-09-15", "close": 4.16, "volume": 618769.0}, {"date": "2017-09-18", "close": 4.25, "volume": 315247.0}, {"date": "2017-09-19", "close": 4.21, "volume": 177448.0}, {"date": "2017-09-20", "close": 4.13, "volume": 127880.0}, {"date": "2017-09-21", "close": 3.94, "volume": 251898.0}, {"date": "2017-09-22", "close": 4.12, "volume": 161800.0}, {"date": "2017-09-25", "close": 3.89, "volume": 390205.0}, {"date": "2017-09-26", "close": 4.01, "volume": 238249.0}, {"date": "2017-09-27", "close": 4.09, "volume": 181176.0}, {"date": "2017-09-28", "close": 4.07, "volume": 268295.0}, {"date": "2017-09-29", "close": 3.96, "volume": 271468.0}, {"date": "2017-10-02", "close": 4.17, "volume": 279426.0}, {"date": "2017-10-03", "close": 4.22, "volume": 143062.0}, {"date": "2017-10-04", "close": 4.17, "volume": 194140.0}, {"date": "2017-10-05", "close": 4.2, "volume": 203543.0}, {"date": "2017-10-06", "close": 4.12, "volume": 183949.0}, {"date": "2017-10-09", "close": 4.18, "volume": 137016.0}, {"date": "2017-10-10", "close": 4.16, "volume": 102355.0}, {"date": "2017-10-11", "close": 4.11, "volume": 80242.0}, {"date": "2017-10-12", "close": 4.07, "volume": 307204.0}, {"date": "2017-10-13", "close": 4.05, "volume": 504790.0}, {"date": "2017-10-16", "close": 4.06, "volume": 227135.0}, {"date": "2017-10-17", "close": 4.08, "volume": 114863.0}, {"date": "2017-10-18", "close": 4.17, "volume": 158768.0}, {"date": "2017-10-19", "close": 4.11, "volume": 95559.0}, {"date": "2017-10-20", "close": 4.18, "volume": 123333.0}, {"date": "2017-10-23", "close": 4.21, "volume": 399926.0}, {"date": "2017-10-24", "close": 4.17, "volume": 188599.0}, {"date": "2017-10-25", "close": 3.98, "volume": 204380.0}, {"date": "2017-10-26", "close": 4.25, "volume": 320509.0}, {"date": "2017-10-27", "close": 4.54, "volume": 370551.0}, {"date": "2017-10-30", "close": 4.61, "volume": 336703.0}, {"date": "2017-10-31", "close": 4.77, "volume": 461026.0}, {"date": "2017-11-01", "close": 4.69, "volume": 259713.0}, {"date": "2017-11-02", "close": 4.72, "volume": 404187.0}, {"date": "2017-11-03", "close": 4.82, "volume": 309943.0}, {"date": "2017-11-06", "close": 4.96, "volume": 159418.0}, {"date": "2017-11-07", "close": 4.93, "volume": 188819.0}, {"date": "2017-11-08", "close": 4.59, "volume": 243077.0}, {"date": "2017-11-09", "close": 4.44, "volume": 256110.0}, {"date": "2017-11-10", "close": 4.42, "volume": 414581.0}, {"date": "2017-11-13", "close": 4.15, "volume": 228587.0}, {"date": "2017-11-14", "close": 4.19, "volume": 170397.0}, {"date": "2017-11-15", "close": 3.99, "volume": 273137.0}, {"date": "2017-11-16", "close": 4.32, "volume": 238834.0}, {"date": "2017-11-17", "close": 4.37, "volume": 91964.0}, {"date": "2017-11-20", "close": 4.39, "volume": 85071.0}, {"date": "2017-11-21", "close": 4.27, "volume": 229523.0}, {"date": "2017-11-22", "close": 4.15, "volume": 166526.0}, {"date": "2017-11-24", "close": 4.2, "volume": 39696.0}, {"date": "2017-11-27", "close": 4.23, "volume": 147629.0}, {"date": "2017-11-28", "close": 4.3, "volume": 170630.0}, {"date": "2017-11-29", "close": 4.36, "volume": 177539.0}, {"date": "2017-11-30", "close": 4.4, "volume": 141757.0}, {"date": "2017-12-01", "close": 4.39, "volume": 176338.0}, {"date": "2017-12-04", "close": 4.17, "volume": 138719.0}, {"date": "2017-12-05", "close": 4.04, "volume": 165268.0}, {"date": "2017-12-06", "close": 3.94, "volume": 194252.0}, {"date": "2017-12-07", "close": 4.19, "volume": 284582.0}, {"date": "2017-12-08", "close": 4.17, "volume": 403457.0}, {"date": "2017-12-11", "close": 4.14, "volume": 1065218.0}, {"date": "2017-12-12", "close": 4.435, "volume": 958551.0}, {"date": "2017-12-13", "close": 4.65, "volume": 2657718.0}, {"date": "2017-12-14", "close": 4.25, "volume": 670932.0}, {"date": "2017-12-15", "close": 4.195, "volume": 421805.0}, {"date": "2017-12-18", "close": 4.36, "volume": 411955.0}, {"date": "2017-12-19", "close": 4.38, "volume": 556068.0}, {"date": "2017-12-20", "close": 4.51, "volume": 429527.0}, {"date": "2017-12-21", "close": 5.07, "volume": 912464.0}, {"date": "2017-12-22", "close": 5.61, "volume": 1385359.0}, {"date": "2017-12-26", "close": 6.28, "volume": 1181094.0}, {"date": "2017-12-27", "close": 6.64, "volume": 1662147.0}, {"date": "2017-12-28", "close": 6.09, "volume": 914387.0}, {"date": "2017-12-29", "close": 6.11, "volume": 583498.0}, {"date": "2018-01-02", "close": 6.3, "volume": 611665.0}, {"date": "2018-01-03", "close": 6.5, "volume": 482087.0}, {"date": "2018-01-04", "close": 6.99, "volume": 682074.0}, {"date": "2018-01-05", "close": 6.82, "volume": 689173.0}, {"date": "2018-01-08", "close": 6.59, "volume": 689906.0}, {"date": "2018-01-09", "close": 6.56, "volume": 575237.0}, {"date": "2018-01-10", "close": 6.7, "volume": 480793.0}, {"date": "2018-01-11", "close": 6.8, "volume": 409186.0}, {"date": "2018-01-12", "close": 7.01, "volume": 427494.0}, {"date": "2018-01-16", "close": 6.55, "volume": 465671.0}, {"date": "2018-01-17", "close": 6.96, "volume": 415781.0}, {"date": "2018-01-18", "close": 7.18, "volume": 490400.0}, {"date": "2018-01-19", "close": 7.37, "volume": 413633.0}, {"date": "2018-01-22", "close": 8.29, "volume": 902072.0}, {"date": "2018-01-23", "close": 9.12, "volume": 1957776.0}, {"date": "2018-01-24", "close": 8.32, "volume": 679347.0}, {"date": "2018-01-25", "close": 8.65, "volume": 469572.0}, {"date": "2018-01-26", "close": 8.82, "volume": 505210.0}, {"date": "2018-01-29", "close": 9.39, "volume": 846169.0}, {"date": "2018-01-30", "close": 9.36, "volume": 656762.0}, {"date": "2018-01-31", "close": 9.14, "volume": 352831.0}, {"date": "2018-02-01", "close": 9.33, "volume": 545106.0}, {"date": "2018-02-02", "close": 8.75, "volume": 499757.0}, {"date": "2018-02-05", "close": 7.9, "volume": 1528828.0}, {"date": "2018-02-06", "close": 8.05, "volume": 741491.0}, {"date": "2018-02-07", "close": 8.04, "volume": 450547.0}, {"date": "2018-02-08", "close": 8.1, "volume": 381261.0}, {"date": "2018-02-09", "close": 8.0, "volume": 752585.0}, {"date": "2018-02-12", "close": 7.8, "volume": 307988.0}, {"date": "2018-02-13", "close": 7.85, "volume": 280398.0}, {"date": "2018-02-14", "close": 7.99, "volume": 404967.0}, {"date": "2018-02-15", "close": 8.11, "volume": 264155.0}, {"date": "2018-02-16", "close": 8.76, "volume": 935510.0}, {"date": "2018-02-20", "close": 9.17, "volume": 987860.0}, {"date": "2018-02-21", "close": 10.59, "volume": 1491950.0}, {"date": "2018-02-22", "close": 10.58, "volume": 1301177.0}, {"date": "2018-02-23", "close": 11.76, "volume": 1055599.0}, {"date": "2018-02-26", "close": 12.06, "volume": 1176723.0}, {"date": "2018-02-27", "close": 11.5, "volume": 708079.0}, {"date": "2018-02-28", "close": 11.26, "volume": 687877.0}, {"date": "2018-03-01", "close": 11.37, "volume": 494792.0}, {"date": "2018-03-02", "close": 13.27, "volume": 1947693.0}, {"date": "2018-03-05", "close": 13.77, "volume": 1331277.0}, {"date": "2018-03-06", "close": 13.06, "volume": 2380098.0}, {"date": "2018-03-07", "close": 13.45, "volume": 1283928.0}, {"date": "2018-03-08", "close": 12.83, "volume": 721907.0}, {"date": "2018-03-09", "close": 13.17, "volume": 1007146.0}, {"date": "2018-03-12", "close": 13.06, "volume": 871175.0}, {"date": "2018-03-13", "close": 12.07, "volume": 906654.0}, {"date": "2018-03-14", "close": 11.73, "volume": 765927.0}, {"date": "2018-03-15", "close": 11.87, "volume": 558914.0}, {"date": "2018-03-16", "close": 11.83, "volume": 1622466.0}, {"date": "2018-03-19", "close": 11.72, "volume": 669882.0}, {"date": "2018-03-20", "close": 11.45, "volume": 392800.0}, {"date": "2018-03-21", "close": 11.7, "volume": 458233.0}, {"date": "2018-03-22", "close": 10.96, "volume": 456388.0}, {"date": "2018-03-23", "close": 10.92, "volume": 686114.0}, {"date": "2018-03-26", "close": 11.57, "volume": 446466.0}, {"date": "2018-03-27", "close": 10.24, "volume": 537739.0}, {"date": "2018-03-28", "close": 9.54, "volume": 808794.0}, {"date": "2018-03-29", "close": 9.76, "volume": 823858.0}, {"date": "2018-04-02", "close": 9.47, "volume": 365878.0}, {"date": "2018-04-03", "close": 9.62, "volume": 406690.0}, {"date": "2018-04-04", "close": 10.51, "volume": 658625.0}, {"date": "2018-04-05", "close": 9.97, "volume": 408662.0}, {"date": "2018-04-06", "close": 9.28, "volume": 448490.0}, {"date": "2018-04-09", "close": 9.48, "volume": 303344.0}, {"date": "2018-04-10", "close": 10.06, "volume": 885669.0}, {"date": "2018-04-11", "close": 11.45, "volume": 1146440.0}, {"date": "2018-04-12", "close": 11.43, "volume": 907844.0}, {"date": "2018-04-13", "close": 11.54, "volume": 447364.0}, {"date": "2018-04-16", "close": 11.15, "volume": 413083.0}, {"date": "2018-04-17", "close": 11.54, "volume": 277846.0}, {"date": "2018-04-18", "close": 11.34, "volume": 318489.0}, {"date": "2018-04-19", "close": 11.32, "volume": 252480.0}, {"date": "2018-04-20", "close": 11.29, "volume": 401370.0}, {"date": "2018-04-23", "close": 11.27, "volume": 282177.0}, {"date": "2018-04-24", "close": 11.26, "volume": 334926.0}, {"date": "2018-04-25", "close": 11.43, "volume": 390445.0}, {"date": "2018-04-26", "close": 11.62, "volume": 976598.0}, {"date": "2018-04-27", "close": 11.21, "volume": 631538.0}, {"date": "2018-04-30", "close": 10.1, "volume": 697032.0}, {"date": "2018-05-01", "close": 9.9, "volume": 267819.0}, {"date": "2018-05-02", "close": 9.78, "volume": 438525.0}, {"date": "2018-05-03", "close": 9.7, "volume": 448344.0}, {"date": "2018-05-04", "close": 10.19, "volume": 259422.0}, {"date": "2018-05-07", "close": 10.52, "volume": 381210.0}, {"date": "2018-05-08", "close": 10.23, "volume": 260398.0}, {"date": "2018-05-09", "close": 10.82, "volume": 322566.0}, {"date": "2018-05-10", "close": 10.96, "volume": 474882.0}, {"date": "2018-05-11", "close": 9.31, "volume": 1808019.0}, {"date": "2018-05-14", "close": 9.16, "volume": 1576060.0}, {"date": "2018-05-15", "close": 9.69, "volume": 596961.0}, {"date": "2018-05-16", "close": 10.18, "volume": 441410.0}, {"date": "2018-05-17", "close": 10.44, "volume": 351772.0}, {"date": "2018-05-18", "close": 10.86, "volume": 450419.0}, {"date": "2018-05-21", "close": 10.85, "volume": 506862.0}, {"date": "2018-05-22", "close": 10.87, "volume": 304089.0}, {"date": "2018-05-23", "close": 11.27, "volume": 395789.0}, {"date": "2018-05-24", "close": 11.56, "volume": 472938.0}, {"date": "2018-05-25", "close": 11.49, "volume": 249391.0}, {"date": "2018-05-29", "close": 11.23, "volume": 374777.0}, {"date": "2018-05-30", "close": 10.99, "volume": 386088.0}, {"date": "2018-05-31", "close": 10.95, "volume": 734765.0}, {"date": "2018-06-01", "close": 10.91, "volume": 365293.0}, {"date": "2018-06-04", "close": 10.64, "volume": 415940.0}, {"date": "2018-06-05", "close": 11.39, "volume": 627114.0}, {"date": "2018-06-06", "close": 11.64, "volume": 1280510.0}, {"date": "2018-06-07", "close": 11.52, "volume": 537592.0}, {"date": "2018-06-08", "close": 11.76, "volume": 767521.0}, {"date": "2018-06-11", "close": 11.53, "volume": 458393.0}, {"date": "2018-06-12", "close": 11.77, "volume": 594441.0}, {"date": "2018-06-13", "close": 11.79, "volume": 589796.0}, {"date": "2018-06-14", "close": 12.09, "volume": 591224.0}, {"date": "2018-06-15", "close": 11.5, "volume": 5147335.0}, {"date": "2018-06-18", "close": 11.43, "volume": 598997.0}, {"date": "2018-06-19", "close": 12.31, "volume": 580204.0}, {"date": "2018-06-20", "close": 13.48, "volume": 1144585.0}, {"date": "2018-06-21", "close": 13.08, "volume": 529917.0}, {"date": "2018-06-22", "close": 12.84, "volume": 2275209.0}, {"date": "2018-06-25", "close": 11.8, "volume": 539481.0}, {"date": "2018-06-26", "close": 12.2, "volume": 350381.0}, {"date": "2018-06-27", "close": 11.56, "volume": 585006.0}, {"date": "2018-06-28", "close": 11.16, "volume": 539969.0}, {"date": "2018-06-29", "close": 11.34, "volume": 676863.0}, {"date": "2018-07-02", "close": 11.77, "volume": 255092.0}, {"date": "2018-07-03", "close": 12.02, "volume": 143388.0}, {"date": "2018-07-05", "close": 12.15, "volume": 220469.0}, {"date": "2018-07-06", "close": 12.44, "volume": 296684.0}, {"date": "2018-07-09", "close": 12.22, "volume": 268670.0}, {"date": "2018-07-10", "close": 12.0, "volume": 207081.0}, {"date": "2018-07-11", "close": 11.77, "volume": 231600.0}, {"date": "2018-07-12", "close": 11.92, "volume": 367979.0}, {"date": "2018-07-13", "close": 11.86, "volume": 105263.0}, {"date": "2018-07-16", "close": 11.63, "volume": 175312.0}, {"date": "2018-07-17", "close": 11.69, "volume": 224379.0}, {"date": "2018-07-18", "close": 11.03, "volume": 423295.0}, {"date": "2018-07-19", "close": 11.08, "volume": 219804.0}, {"date": "2018-07-20", "close": 10.82, "volume": 308122.0}, {"date": "2018-07-23", "close": 10.87, "volume": 312507.0}, {"date": "2018-07-24", "close": 9.735, "volume": 889828.0}, {"date": "2018-07-25", "close": 9.27, "volume": 776752.0}, {"date": "2018-07-26", "close": 9.26, "volume": 616805.0}, {"date": "2018-07-27", "close": 9.0, "volume": 661173.0}, {"date": "2018-07-30", "close": 8.75, "volume": 420457.0}, {"date": "2018-07-31", "close": 8.93, "volume": 340708.0}, {"date": "2018-08-01", "close": 9.62, "volume": 768865.0}, {"date": "2018-08-02", "close": 10.51, "volume": 563922.0}, {"date": "2018-08-03", "close": 9.78, "volume": 576553.0}, {"date": "2018-08-06", "close": 10.17, "volume": 551948.0}, {"date": "2018-08-07", "close": 11.31, "volume": 762725.0}, {"date": "2018-08-08", "close": 11.46, "volume": 396487.0}, {"date": "2018-08-09", "close": 11.42, "volume": 314948.0}, {"date": "2018-08-10", "close": 11.5, "volume": 320353.0}, {"date": "2018-08-13", "close": 11.09, "volume": 540008.0}, {"date": "2018-08-14", "close": 11.36, "volume": 326964.0}, {"date": "2018-08-15", "close": 10.82, "volume": 289068.0}, {"date": "2018-08-16", "close": 11.06, "volume": 218708.0}, {"date": "2018-08-17", "close": 11.2, "volume": 205934.0}, {"date": "2018-08-20", "close": 10.83, "volume": 286969.0}, {"date": "2018-08-21", "close": 11.34, "volume": 429277.0}, {"date": "2018-08-22", "close": 11.64, "volume": 289493.0}, {"date": "2018-08-23", "close": 11.35, "volume": 267352.0}, {"date": "2018-08-24", "close": 11.85, "volume": 240025.0}, {"date": "2018-08-27", "close": 11.85, "volume": 363719.0}, {"date": "2018-08-28", "close": 12.34, "volume": 502605.0}, {"date": "2018-08-29", "close": 12.44, "volume": 595632.0}, {"date": "2018-08-30", "close": 12.5, "volume": 360651.0}, {"date": "2018-08-31", "close": 12.89, "volume": 620194.0}, {"date": "2018-09-04", "close": 12.87, "volume": 401804.0}, {"date": "2018-09-05", "close": 12.58, "volume": 361263.0}, {"date": "2018-09-06", "close": 11.72, "volume": 347155.0}, {"date": "2018-09-07", "close": 12.34, "volume": 396085.0}, {"date": "2018-09-10", "close": 12.76, "volume": 326316.0}, {"date": "2018-09-11", "close": 12.55, "volume": 205403.0}, {"date": "2018-09-12", "close": 11.84, "volume": 369694.0}, {"date": "2018-09-13", "close": 11.76, "volume": 284992.0}, {"date": "2018-09-14", "close": 11.63, "volume": 357427.0}, {"date": "2018-09-17", "close": 11.07, "volume": 328068.0}, {"date": "2018-09-18", "close": 12.2, "volume": 716105.0}, {"date": "2018-09-19", "close": 13.36, "volume": 761786.0}, {"date": "2018-09-20", "close": 14.03, "volume": 1045510.0}, {"date": "2018-09-21", "close": 14.57, "volume": 3346961.0}, {"date": "2018-09-24", "close": 16.28, "volume": 1804742.0}, {"date": "2018-09-25", "close": 15.63, "volume": 1173992.0}, {"date": "2018-09-26", "close": 15.33, "volume": 839514.0}, {"date": "2018-09-27", "close": 15.67, "volume": 503674.0}, {"date": "2018-09-28", "close": 16.29, "volume": 1776216.0}, {"date": "2018-10-01", "close": 16.25, "volume": 821524.0}, {"date": "2018-10-02", "close": 16.44, "volume": 677662.0}, {"date": "2018-10-03", "close": 16.07, "volume": 830038.0}, {"date": "2018-10-04", "close": 15.79, "volume": 632483.0}, {"date": "2018-10-05", "close": 15.62, "volume": 928369.0}, {"date": "2018-10-08", "close": 14.96, "volume": 632513.0}, {"date": "2018-10-09", "close": 14.19, "volume": 486672.0}, {"date": "2018-10-10", "close": 14.03, "volume": 783743.0}, {"date": "2018-10-11", "close": 13.3, "volume": 682480.0}, {"date": "2018-10-12", "close": 13.51, "volume": 656579.0}, {"date": "2018-10-15", "close": 13.5, "volume": 518591.0}, {"date": "2018-10-16", "close": 14.57, "volume": 637935.0}, {"date": "2018-10-17", "close": 14.49, "volume": 505753.0}, {"date": "2018-10-18", "close": 13.77, "volume": 356281.0}, {"date": "2018-10-19", "close": 14.14, "volume": 618512.0}, {"date": "2018-10-22", "close": 11.93, "volume": 985152.0}, {"date": "2018-10-23", "close": 12.74, "volume": 796858.0}, {"date": "2018-10-24", "close": 11.48, "volume": 548677.0}, {"date": "2018-10-25", "close": 13.51, "volume": 1172150.0}, {"date": "2018-10-26", "close": 13.43, "volume": 563567.0}, {"date": "2018-10-29", "close": 12.45, "volume": 481791.0}, {"date": "2018-10-30", "close": 12.11, "volume": 519509.0}, {"date": "2018-10-31", "close": 12.46, "volume": 619983.0}, {"date": "2018-11-01", "close": 13.61, "volume": 891944.0}, {"date": "2018-11-02", "close": 14.75, "volume": 1856314.0}, {"date": "2018-11-05", "close": 14.66, "volume": 1237491.0}, {"date": "2018-11-06", "close": 14.52, "volume": 699283.0}, {"date": "2018-11-07", "close": 15.1, "volume": 1213679.0}, {"date": "2018-11-08", "close": 13.59, "volume": 622955.0}, {"date": "2018-11-09", "close": 12.82, "volume": 573482.0}, {"date": "2018-11-12", "close": 13.0, "volume": 919985.0}, {"date": "2018-11-13", "close": 13.08, "volume": 437148.0}, {"date": "2018-11-14", "close": 12.72, "volume": 449629.0}, {"date": "2018-11-15", "close": 12.59, "volume": 517009.0}, {"date": "2018-11-16", "close": 12.7, "volume": 526674.0}, {"date": "2018-11-19", "close": 12.29, "volume": 403371.0}, {"date": "2018-11-20", "close": 12.31, "volume": 464651.0}, {"date": "2018-11-21", "close": 12.47, "volume": 366812.0}, {"date": "2018-11-23", "close": 12.48, "volume": 225227.0}, {"date": "2018-11-26", "close": 13.49, "volume": 561044.0}, {"date": "2018-11-27", "close": 13.59, "volume": 522447.0}, {"date": "2018-11-28", "close": 13.75, "volume": 397715.0}, {"date": "2018-11-29", "close": 14.1, "volume": 584656.0}, {"date": "2018-11-30", "close": 15.36, "volume": 1476350.0}, {"date": "2018-12-03", "close": 16.97, "volume": 1297374.0}, {"date": "2018-12-04", "close": 16.98, "volume": 1636522.0}, {"date": "2018-12-06", "close": 15.74, "volume": 2693882.0}, {"date": "2018-12-07", "close": 16.54, "volume": 845658.0}, {"date": "2018-12-10", "close": 16.85, "volume": 885958.0}, {"date": "2018-12-11", "close": 16.35, "volume": 899970.0}, {"date": "2018-12-12", "close": 16.78, "volume": 1099910.0}, {"date": "2018-12-13", "close": 16.05, "volume": 648896.0}, {"date": "2018-12-14", "close": 15.88, "volume": 557411.0}, {"date": "2018-12-17", "close": 15.07, "volume": 1052907.0}, {"date": "2018-12-18", "close": 13.88, "volume": 933606.0}, {"date": "2018-12-19", "close": 13.04, "volume": 935462.0}, {"date": "2018-12-20", "close": 12.45, "volume": 1088462.0}, {"date": "2018-12-21", "close": 11.5, "volume": 3188191.0}, {"date": "2018-12-24", "close": 11.51, "volume": 303116.0}, {"date": "2018-12-26", "close": 12.49, "volume": 905106.0}, {"date": "2018-12-27", "close": 11.7, "volume": 1200649.0}, {"date": "2018-12-28", "close": 12.07, "volume": 835151.0}, {"date": "2018-12-31", "close": 12.83, "volume": 1145902.0}, {"date": "2019-01-02", "close": 13.53, "volume": 1194057.0}, {"date": "2019-01-03", "close": 13.15, "volume": 846246.0}, {"date": "2019-01-04", "close": 14.78, "volume": 916583.0}, {"date": "2019-01-07", "close": 16.55, "volume": 972068.0}, {"date": "2019-01-08", "close": 17.17, "volume": 841070.0}, {"date": "2019-01-09", "close": 17.32, "volume": 542976.0}, {"date": "2019-01-10", "close": 17.59, "volume": 773608.0}, {"date": "2019-01-11", "close": 17.04, "volume": 507874.0}, {"date": "2019-01-14", "close": 16.51, "volume": 436461.0}, {"date": "2019-01-15", "close": 16.35, "volume": 631511.0}, {"date": "2019-01-16", "close": 16.64, "volume": 663681.0}, {"date": "2019-01-17", "close": 16.57, "volume": 380037.0}, {"date": "2019-01-18", "close": 16.04, "volume": 749313.0}, {"date": "2019-01-22", "close": 14.86, "volume": 733000.0}, {"date": "2019-01-23", "close": 14.47, "volume": 674408.0}, {"date": "2019-01-24", "close": 14.15, "volume": 715481.0}, {"date": "2019-01-25", "close": 14.49, "volume": 522331.0}, {"date": "2019-01-28", "close": 13.8, "volume": 621738.0}, {"date": "2019-01-29", "close": 14.36, "volume": 636460.0}, {"date": "2019-01-30", "close": 14.76, "volume": 997220.0}, {"date": "2019-01-31", "close": 15.14, "volume": 577720.0}, {"date": "2019-02-01", "close": 15.16, "volume": 342422.0}, {"date": "2019-02-04", "close": 14.05, "volume": 471053.0}, {"date": "2019-02-05", "close": 13.85, "volume": 467273.0}, {"date": "2019-02-06", "close": 14.19, "volume": 838366.0}, {"date": "2019-02-07", "close": 13.33, "volume": 738062.0}, {"date": "2019-02-08", "close": 14.07, "volume": 497787.0}, {"date": "2019-02-11", "close": 15.23, "volume": 736681.0}, {"date": "2019-02-12", "close": 15.0, "volume": 561930.0}, {"date": "2019-02-13", "close": 14.71, "volume": 309389.0}, {"date": "2019-02-14", "close": 14.67, "volume": 329729.0}, {"date": "2019-02-15", "close": 14.86, "volume": 666190.0}, {"date": "2019-02-19", "close": 14.42, "volume": 941731.0}, {"date": "2019-02-20", "close": 14.34, "volume": 307420.0}, {"date": "2019-02-21", "close": 14.09, "volume": 412082.0}, {"date": "2019-02-22", "close": 14.42, "volume": 296859.0}, {"date": "2019-02-25", "close": 16.27, "volume": 1174942.0}, {"date": "2019-02-26", "close": 15.94, "volume": 671570.0}, {"date": "2019-02-27", "close": 16.19, "volume": 547661.0}, {"date": "2019-02-28", "close": 15.71, "volume": 1262311.0}, {"date": "2019-03-01", "close": 16.55, "volume": 568743.0}, {"date": "2019-03-04", "close": 16.2, "volume": 538903.0}, {"date": "2019-03-05", "close": 16.03, "volume": 679097.0}, {"date": "2019-03-06", "close": 15.7, "volume": 1244893.0}, {"date": "2019-03-07", "close": 16.11, "volume": 689336.0}, {"date": "2019-03-08", "close": 16.18, "volume": 543879.0}, {"date": "2019-03-11", "close": 16.57, "volume": 429930.0}, {"date": "2019-03-12", "close": 16.94, "volume": 332828.0}, {"date": "2019-03-13", "close": 17.82, "volume": 674960.0}, {"date": "2019-03-14", "close": 18.21, "volume": 981559.0}, {"date": "2019-03-15", "close": 18.71, "volume": 1705936.0}, {"date": "2019-03-18", "close": 18.37, "volume": 599736.0}, {"date": "2019-03-19", "close": 18.01, "volume": 859032.0}, {"date": "2019-03-20", "close": 17.65, "volume": 348320.0}, {"date": "2019-03-21", "close": 17.76, "volume": 511284.0}, {"date": "2019-03-22", "close": 16.14, "volume": 763953.0}, {"date": "2019-03-25", "close": 15.95, "volume": 527660.0}, {"date": "2019-03-26", "close": 16.81, "volume": 442052.0}, {"date": "2019-03-27", "close": 16.71, "volume": 575390.0}, {"date": "2019-03-28", "close": 17.11, "volume": 544902.0}, {"date": "2019-03-29", "close": 17.57, "volume": 570568.0}, {"date": "2019-04-01", "close": 17.56, "volume": 717672.0}, {"date": "2019-04-02", "close": 18.41, "volume": 1036256.0}, {"date": "2019-04-03", "close": 18.45, "volume": 504515.0}, {"date": "2019-04-04", "close": 18.14, "volume": 401165.0}, {"date": "2019-04-05", "close": 18.19, "volume": 793573.0}, {"date": "2019-04-08", "close": 17.66, "volume": 436680.0}, {"date": "2019-04-09", "close": 16.73, "volume": 465847.0}, {"date": "2019-04-10", "close": 17.27, "volume": 427725.0}, {"date": "2019-04-11", "close": 16.82, "volume": 483196.0}, {"date": "2019-04-12", "close": 16.14, "volume": 755843.0}, {"date": "2019-04-15", "close": 16.32, "volume": 383516.0}, {"date": "2019-04-16", "close": 16.5, "volume": 388523.0}, {"date": "2019-04-17", "close": 15.61, "volume": 898986.0}, {"date": "2019-04-18", "close": 16.02, "volume": 485807.0}, {"date": "2019-04-22", "close": 16.23, "volume": 339442.0}, {"date": "2019-04-23", "close": 16.94, "volume": 453443.0}, {"date": "2019-04-24", "close": 16.84, "volume": 691122.0}, {"date": "2019-04-25", "close": 17.49, "volume": 405779.0}, {"date": "2019-04-26", "close": 17.34, "volume": 1093892.0}, {"date": "2019-04-29", "close": 17.49, "volume": 305487.0}, {"date": "2019-04-30", "close": 16.8, "volume": 1196355.0}, {"date": "2019-05-01", "close": 16.32, "volume": 719198.0}, {"date": "2019-05-02", "close": 16.73, "volume": 320270.0}, {"date": "2019-05-03", "close": 17.15, "volume": 1530299.0}, {"date": "2019-05-06", "close": 17.91, "volume": 523368.0}, {"date": "2019-05-07", "close": 16.98, "volume": 1239502.0}, {"date": "2019-05-08", "close": 16.52, "volume": 683358.0}, {"date": "2019-05-09", "close": 16.56, "volume": 941092.0}, {"date": "2019-05-10", "close": 17.44, "volume": 462859.0}, {"date": "2019-05-13", "close": 16.71, "volume": 697894.0}, {"date": "2019-05-14", "close": 17.28, "volume": 1032678.0}, {"date": "2019-05-15", "close": 18.37, "volume": 833372.0}, {"date": "2019-05-16", "close": 19.55, "volume": 1753375.0}, {"date": "2019-05-17", "close": 18.74, "volume": 1236480.0}, {"date": "2019-05-20", "close": 18.44, "volume": 561871.0}, {"date": "2019-05-21", "close": 19.17, "volume": 437917.0}, {"date": "2019-05-22", "close": 18.82, "volume": 440466.0}, {"date": "2019-05-23", "close": 18.33, "volume": 462047.0}, {"date": "2019-05-24", "close": 18.97, "volume": 625926.0}, {"date": "2019-05-28", "close": 20.25, "volume": 1893920.0}, {"date": "2019-05-29", "close": 20.19, "volume": 947078.0}, {"date": "2019-05-30", "close": 19.94, "volume": 582756.0}, {"date": "2019-05-31", "close": 19.28, "volume": 668928.0}, {"date": "2019-06-03", "close": 19.46, "volume": 771393.0}, {"date": "2019-06-04", "close": 20.0, "volume": 559674.0}, {"date": "2019-06-05", "close": 19.06, "volume": 663908.0}, {"date": "2019-06-06", "close": 17.71, "volume": 832219.0}, {"date": "2019-06-07", "close": 18.03, "volume": 550958.0}, {"date": "2019-06-10", "close": 16.58, "volume": 757872.0}, {"date": "2019-06-11", "close": 16.02, "volume": 777196.0}, {"date": "2019-06-12", "close": 16.54, "volume": 612711.0}, {"date": "2019-06-13", "close": 17.58, "volume": 890643.0}, {"date": "2019-06-14", "close": 17.83, "volume": 986934.0}, {"date": "2019-06-17", "close": 19.12, "volume": 1011877.0}, {"date": "2019-06-18", "close": 20.2, "volume": 972811.0}, {"date": "2019-06-19", "close": 19.99, "volume": 638200.0}, {"date": "2019-06-20", "close": 19.66, "volume": 633758.0}, {"date": "2019-06-21", "close": 19.9, "volume": 1093259.0}, {"date": "2019-06-24", "close": 19.04, "volume": 918675.0}, {"date": "2019-06-25", "close": 19.72, "volume": 701963.0}, {"date": "2019-06-26", "close": 19.52, "volume": 918069.0}, {"date": "2019-06-27", "close": 20.44, "volume": 729516.0}, {"date": "2019-06-28", "close": 20.3, "volume": 1412727.0}, {"date": "2019-07-01", "close": 21.26, "volume": 817794.0}, {"date": "2019-07-02", "close": 20.58, "volume": 1378679.0}, {"date": "2019-07-03", "close": 21.91, "volume": 648571.0}, {"date": "2019-07-05", "close": 21.12, "volume": 740455.0}, {"date": "2019-07-08", "close": 20.62, "volume": 777755.0}, {"date": "2019-07-09", "close": 20.5, "volume": 724801.0}, {"date": "2019-07-10", "close": 20.5, "volume": 807299.0}, {"date": "2019-07-11", "close": 20.45, "volume": 483057.0}, {"date": "2019-07-12", "close": 21.54, "volume": 923940.0}, {"date": "2019-07-15", "close": 22.14, "volume": 556006.0}, {"date": "2019-07-16", "close": 22.46, "volume": 670200.0}, {"date": "2019-07-17", "close": 22.26, "volume": 596623.0}, {"date": "2019-07-18", "close": 22.5, "volume": 628842.0}, {"date": "2019-07-19", "close": 21.37, "volume": 584672.0}, {"date": "2019-07-22", "close": 22.48, "volume": 682257.0}, {"date": "2019-07-23", "close": 22.5, "volume": 624240.0}, {"date": "2019-07-24", "close": 22.1, "volume": 611874.0}, {"date": "2019-07-25", "close": 21.69, "volume": 882751.0}, {"date": "2019-07-26", "close": 22.5, "volume": 512533.0}, {"date": "2019-07-29", "close": 22.18, "volume": 291138.0}, {"date": "2019-07-30", "close": 22.49, "volume": 498563.0}, {"date": "2019-07-31", "close": 22.05, "volume": 717089.0}, {"date": "2019-08-01", "close": 21.35, "volume": 735358.0}, {"date": "2019-08-02", "close": 20.28, "volume": 919687.0}, {"date": "2019-08-05", "close": 19.27, "volume": 657414.0}, {"date": "2019-08-06", "close": 19.82, "volume": 612494.0}, {"date": "2019-08-07", "close": 18.53, "volume": 1676943.0}, {"date": "2019-08-08", "close": 19.25, "volume": 986858.0}, {"date": "2019-08-09", "close": 18.71, "volume": 728270.0}, {"date": "2019-08-12", "close": 17.98, "volume": 635723.0}, {"date": "2019-08-13", "close": 18.26, "volume": 566894.0}, {"date": "2019-08-14", "close": 17.88, "volume": 810834.0}, {"date": "2019-08-15", "close": 17.59, "volume": 507174.0}, {"date": "2019-08-16", "close": 18.57, "volume": 588374.0}, {"date": "2019-08-19", "close": 18.99, "volume": 616160.0}, {"date": "2019-08-20", "close": 18.82, "volume": 418778.0}, {"date": "2019-08-21", "close": 19.28, "volume": 348272.0}, {"date": "2019-08-22", "close": 18.42, "volume": 637511.0}, {"date": "2019-08-23", "close": 17.27, "volume": 550950.0}, {"date": "2019-08-26", "close": 17.11, "volume": 813186.0}, {"date": "2019-08-27", "close": 15.88, "volume": 949076.0}, {"date": "2019-08-28", "close": 16.79, "volume": 696425.0}, {"date": "2019-08-29", "close": 17.13, "volume": 482657.0}, {"date": "2019-08-30", "close": 16.32, "volume": 257134.0}, {"date": "2019-09-03", "close": 16.95, "volume": 905476.0}, {"date": "2019-09-04", "close": 16.81, "volume": 506789.0}, {"date": "2019-09-05", "close": 18.11, "volume": 1296446.0}, {"date": "2019-09-06", "close": 17.88, "volume": 1047975.0}, {"date": "2019-09-09", "close": 17.58, "volume": 772864.0}, {"date": "2019-09-10", "close": 19.1, "volume": 732414.0}, {"date": "2019-09-11", "close": 18.39, "volume": 561042.0}, {"date": "2019-09-12", "close": 17.45, "volume": 3547149.0}, {"date": "2019-09-13", "close": 17.93, "volume": 1017010.0}, {"date": "2019-09-16", "close": 18.09, "volume": 756811.0}, {"date": "2019-09-17", "close": 16.99, "volume": 947207.0}, {"date": "2019-09-18", "close": 17.61, "volume": 826948.0}, {"date": "2019-09-19", "close": 17.86, "volume": 574367.0}, {"date": "2019-09-20", "close": 18.2, "volume": 1603837.0}, {"date": "2019-09-23", "close": 17.325, "volume": 644417.0}, {"date": "2019-09-24", "close": 16.75, "volume": 729409.0}, {"date": "2019-09-25", "close": 16.41, "volume": 663015.0}, {"date": "2019-09-26", "close": 15.69, "volume": 685493.0}, {"date": "2019-09-27", "close": 15.47, "volume": 1036293.0}, {"date": "2019-09-30", "close": 15.53, "volume": 592203.0}, {"date": "2019-10-01", "close": 14.54, "volume": 1035326.0}, {"date": "2019-10-02", "close": 14.65, "volume": 1015808.0}, {"date": "2019-10-03", "close": 15.025, "volume": 568243.0}, {"date": "2019-10-04", "close": 15.13, "volume": 553757.0}, {"date": "2019-10-07", "close": 14.91, "volume": 582147.0}, {"date": "2019-10-08", "close": 14.92, "volume": 542201.0}, {"date": "2019-10-09", "close": 13.62, "volume": 853161.0}, {"date": "2019-10-10", "close": 14.0, "volume": 1422836.0}, {"date": "2019-10-11", "close": 14.25, "volume": 1032106.0}, {"date": "2019-10-14", "close": 14.13, "volume": 566431.0}, {"date": "2019-10-15", "close": 14.75, "volume": 653429.0}, {"date": "2019-10-16", "close": 14.54, "volume": 473509.0}, {"date": "2019-10-17", "close": 14.68, "volume": 489256.0}, {"date": "2019-10-18", "close": 13.63, "volume": 584456.0}, {"date": "2019-10-21", "close": 14.53, "volume": 584519.0}, {"date": "2019-10-22", "close": 14.71, "volume": 519137.0}, {"date": "2019-10-23", "close": 14.8, "volume": 456689.0}, {"date": "2019-10-24", "close": 14.44, "volume": 338076.0}, {"date": "2019-10-25", "close": 15.01, "volume": 280414.0}, {"date": "2019-10-28", "close": 15.34, "volume": 382581.0}, {"date": "2019-10-29", "close": 14.96, "volume": 668431.0}, {"date": "2019-10-30", "close": 14.82, "volume": 509189.0}, {"date": "2019-10-31", "close": 14.95, "volume": 527708.0}, {"date": "2019-11-01", "close": 15.34, "volume": 565258.0}, {"date": "2019-11-04", "close": 15.3, "volume": 455971.0}, {"date": "2019-11-05", "close": 15.705, "volume": 485642.0}, {"date": "2019-11-06", "close": 13.39, "volume": 2245091.0}, {"date": "2019-11-07", "close": 14.555, "volume": 790568.0}, {"date": "2019-11-08", "close": 14.6, "volume": 582136.0}, {"date": "2019-11-11", "close": 14.5, "volume": 354256.0}, {"date": "2019-11-12", "close": 14.51, "volume": 562441.0}, {"date": "2019-11-13", "close": 14.72, "volume": 393271.0}, {"date": "2019-11-14", "close": 14.115, "volume": 672776.0}, {"date": "2019-11-15", "close": 14.7, "volume": 643345.0}, {"date": "2019-11-18", "close": 14.3, "volume": 1155517.0}, {"date": "2019-11-19", "close": 14.5, "volume": 515742.0}, {"date": "2019-11-20", "close": 14.455, "volume": 681279.0}, {"date": "2019-11-21", "close": 14.47, "volume": 413671.0}, {"date": "2019-11-22", "close": 14.39, "volume": 557111.0}, {"date": "2019-11-25", "close": 15.11, "volume": 632486.0}, {"date": "2019-11-26", "close": 15.0, "volume": 415502.0}, {"date": "2019-11-27", "close": 15.11, "volume": 426767.0}, {"date": "2019-11-29", "close": 15.62, "volume": 344962.0}, {"date": "2019-12-02", "close": 14.18, "volume": 1028745.0}, {"date": "2019-12-03", "close": 14.11, "volume": 1259994.0}, {"date": "2019-12-04", "close": 14.2, "volume": 2576206.0}, {"date": "2019-12-05", "close": 13.57, "volume": 1374723.0}, {"date": "2019-12-06", "close": 13.67, "volume": 1229724.0}, {"date": "2019-12-09", "close": 19.32, "volume": 8317990.0}, {"date": "2019-12-10", "close": 18.91, "volume": 2054035.0}, {"date": "2019-12-11", "close": 18.675, "volume": 1047047.0}, {"date": "2019-12-12", "close": 18.92, "volume": 955638.0}, {"date": "2019-12-13", "close": 18.79, "volume": 510508.0}, {"date": "2019-12-16", "close": 20.48, "volume": 1427356.0}, {"date": "2019-12-17", "close": 20.41, "volume": 892034.0}, {"date": "2019-12-18", "close": 20.52, "volume": 738385.0}, {"date": "2019-12-19", "close": 19.83, "volume": 686751.0}, {"date": "2019-12-20", "close": 20.31, "volume": 1980247.0}, {"date": "2019-12-23", "close": 20.73, "volume": 487199.0}, {"date": "2019-12-24", "close": 20.25, "volume": 500487.0}, {"date": "2019-12-26", "close": 20.08, "volume": 278592.0}, {"date": "2019-12-27", "close": 19.74, "volume": 352258.0}, {"date": "2019-12-30", "close": 19.36, "volume": 512909.0}, {"date": "2019-12-31", "close": 19.57, "volume": 445171.0}, {"date": "2020-01-02", "close": 19.47, "volume": 777498.0}, {"date": "2020-01-03", "close": 19.1, "volume": 811953.0}, {"date": "2020-01-06", "close": 19.81, "volume": 1112956.0}, {"date": "2020-01-07", "close": 21.01, "volume": 1121037.0}, {"date": "2020-01-08", "close": 21.99, "volume": 1466036.0}, {"date": "2020-01-09", "close": 21.95, "volume": 1485303.0}, {"date": "2020-01-10", "close": 21.94, "volume": 1329532.0}, {"date": "2020-01-13", "close": 21.69, "volume": 872571.0}, {"date": "2020-01-14", "close": 24.28, "volume": 2037288.0}, {"date": "2020-01-15", "close": 24.475, "volume": 926739.0}, {"date": "2020-01-16", "close": 24.295, "volume": 1540609.0}, {"date": "2020-01-17", "close": 25.65, "volume": 1344437.0}, {"date": "2020-01-21", "close": 24.4, "volume": 1051668.0}, {"date": "2020-01-22", "close": 24.55, "volume": 880986.0}, {"date": "2020-01-23", "close": 24.84, "volume": 516115.0}, {"date": "2020-01-24", "close": 24.16, "volume": 662632.0}, {"date": "2020-01-27", "close": 24.33, "volume": 606470.0}, {"date": "2020-01-28", "close": 25.58, "volume": 549873.0}, {"date": "2020-01-29", "close": 26.025, "volume": 537814.0}, {"date": "2020-01-30", "close": 25.86, "volume": 720759.0}, {"date": "2020-01-31", "close": 25.36, "volume": 798227.0}, {"date": "2020-02-03", "close": 27.12, "volume": 897417.0}, {"date": "2020-02-04", "close": 27.05, "volume": 814579.0}, {"date": "2020-02-05", "close": 26.58, "volume": 749797.0}, {"date": "2020-02-06", "close": 26.47, "volume": 680201.0}, {"date": "2020-02-07", "close": 25.86, "volume": 918532.0}, {"date": "2020-02-10", "close": 26.73, "volume": 777315.0}, {"date": "2020-02-11", "close": 27.11, "volume": 331037.0}, {"date": "2020-02-12", "close": 28.39, "volume": 638131.0}, {"date": "2020-02-13", "close": 28.12, "volume": 499553.0}, {"date": "2020-02-14", "close": 28.88, "volume": 530237.0}, {"date": "2020-02-18", "close": 28.925, "volume": 477635.0}, {"date": "2020-02-19", "close": 29.61, "volume": 607651.0}, {"date": "2020-02-20", "close": 29.36, "volume": 638674.0}, {"date": "2020-02-21", "close": 30.94, "volume": 874949.0}, {"date": "2020-02-24", "close": 30.67, "volume": 992642.0}, {"date": "2020-02-25", "close": 30.37, "volume": 1127427.0}, {"date": "2020-02-26", "close": 31.88, "volume": 893429.0}, {"date": "2020-02-27", "close": 28.79, "volume": 1466384.0}, {"date": "2020-02-28", "close": 29.2, "volume": 1831053.0}, {"date": "2020-03-02", "close": 31.01, "volume": 1706696.0}, {"date": "2020-03-03", "close": 28.25, "volume": 1509152.0}, {"date": "2020-03-04", "close": 30.75, "volume": 1968876.0}, {"date": "2020-03-05", "close": 30.57, "volume": 740414.0}, {"date": "2020-03-06", "close": 29.46, "volume": 979064.0}, {"date": "2020-03-09", "close": 24.84, "volume": 1683950.0}, {"date": "2020-03-10", "close": 25.99, "volume": 1134894.0}, {"date": "2020-03-11", "close": 23.79, "volume": 1616374.0}, {"date": "2020-03-12", "close": 19.99, "volume": 2106403.0}, {"date": "2020-03-13", "close": 20.73, "volume": 1879198.0}, {"date": "2020-03-16", "close": 17.28, "volume": 1683745.0}, {"date": "2020-03-17", "close": 22.2, "volume": 2263522.0}, {"date": "2020-03-18", "close": 22.97, "volume": 1508488.0}, {"date": "2020-03-19", "close": 24.46, "volume": 2108898.0}, {"date": "2020-03-20", "close": 22.38, "volume": 2079248.0}, {"date": "2020-03-23", "close": 22.28, "volume": 1127679.0}, {"date": "2020-03-24", "close": 23.9, "volume": 1210326.0}, {"date": "2020-03-25", "close": 23.4, "volume": 1043961.0}, {"date": "2020-03-26", "close": 23.31, "volume": 862000.0}, {"date": "2020-03-27", "close": 22.18, "volume": 856229.0}, {"date": "2020-03-30", "close": 23.16, "volume": 717917.0}, {"date": "2020-03-31", "close": 22.21, "volume": 1368239.0}, {"date": "2020-04-01", "close": 20.21, "volume": 1236333.0}, {"date": "2020-04-02", "close": 21.07, "volume": 830421.0}, {"date": "2020-04-03", "close": 22.94, "volume": 3951899.0}, {"date": "2020-04-06", "close": 24.8, "volume": 1494754.0}, {"date": "2020-04-07", "close": 24.18, "volume": 1830317.0}, {"date": "2020-04-08", "close": 25.63, "volume": 1013845.0}, {"date": "2020-04-09", "close": 27.23, "volume": 1719884.0}, {"date": "2020-04-13", "close": 27.32, "volume": 874083.0}, {"date": "2020-04-14", "close": 29.34, "volume": 1000156.0}, {"date": "2020-04-15", "close": 28.68, "volume": 701344.0}, {"date": "2020-04-16", "close": 28.84, "volume": 743165.0}, {"date": "2020-04-17", "close": 31.34, "volume": 1003641.0}, {"date": "2020-04-20", "close": 30.4, "volume": 1419034.0}, {"date": "2020-04-21", "close": 29.1, "volume": 683974.0}, {"date": "2020-04-22", "close": 29.07, "volume": 531974.0}, {"date": "2020-04-23", "close": 29.46, "volume": 615446.0}, {"date": "2020-04-24", "close": 30.72, "volume": 566548.0}, {"date": "2020-04-27", "close": 30.25, "volume": 662665.0}, {"date": "2020-04-28", "close": 28.02, "volume": 920375.0}, {"date": "2020-04-29", "close": 29.02, "volume": 581335.0}, {"date": "2020-04-30", "close": 27.38, "volume": 640928.0}, {"date": "2020-05-01", "close": 26.59, "volume": 732186.0}, {"date": "2020-05-04", "close": 28.45, "volume": 886702.0}, {"date": "2020-05-05", "close": 27.89, "volume": 720374.0}, {"date": "2020-05-06", "close": 28.22, "volume": 682331.0}, {"date": "2020-05-07", "close": 27.79, "volume": 513879.0}, {"date": "2020-05-08", "close": 28.84, "volume": 657264.0}, {"date": "2020-05-11", "close": 30.22, "volume": 799239.0}, {"date": "2020-05-12", "close": 28.75, "volume": 1791335.0}, {"date": "2020-05-13", "close": 27.44, "volume": 1737824.0}, {"date": "2020-05-14", "close": 26.62, "volume": 1067166.0}, {"date": "2020-05-15", "close": 28.45, "volume": 1211011.0}, {"date": "2020-05-18", "close": 29.6, "volume": 1072627.0}, {"date": "2020-05-19", "close": 28.86, "volume": 723893.0}, {"date": "2020-05-20", "close": 30.99, "volume": 1304625.0}, {"date": "2020-05-21", "close": 33.54, "volume": 1134481.0}, {"date": "2020-05-22", "close": 35.23, "volume": 1370742.0}, {"date": "2020-05-26", "close": 33.79, "volume": 1217360.0}, {"date": "2020-05-27", "close": 33.09, "volume": 1038821.0}, {"date": "2020-05-28", "close": 32.22, "volume": 587877.0}, {"date": "2020-05-29", "close": 32.43, "volume": 850924.0}, {"date": "2020-06-01", "close": 31.68, "volume": 721200.0}, {"date": "2020-06-02", "close": 31.97, "volume": 633233.0}, {"date": "2020-06-03", "close": 30.88, "volume": 602821.0}, {"date": "2020-06-04", "close": 30.04, "volume": 916778.0}, {"date": "2020-06-05", "close": 28.21, "volume": 1109483.0}, {"date": "2020-06-08", "close": 28.31, "volume": 746717.0}, {"date": "2020-06-09", "close": 32.72, "volume": 8398636.0}, {"date": "2020-06-10", "close": 32.99, "volume": 1243163.0}, {"date": "2020-06-11", "close": 29.85, "volume": 1268766.0}, {"date": "2020-06-12", "close": 30.75, "volume": 1180028.0}, {"date": "2020-06-15", "close": 31.91, "volume": 996549.0}, {"date": "2020-06-16", "close": 31.58, "volume": 879319.0}, {"date": "2020-06-17", "close": 31.75, "volume": 1015469.0}, {"date": "2020-06-18", "close": 33.2, "volume": 1105001.0}, {"date": "2020-06-19", "close": 31.72, "volume": 2031272.0}, {"date": "2020-06-22", "close": 33.1, "volume": 1412883.0}, {"date": "2020-06-23", "close": 33.95, "volume": 1498384.0}, {"date": "2020-06-24", "close": 33.1, "volume": 766752.0}, {"date": "2020-06-25", "close": 35.23, "volume": 1203868.0}, {"date": "2020-06-26", "close": 33.81, "volume": 1368117.0}, {"date": "2020-06-29", "close": 32.61, "volume": 891395.0}, {"date": "2020-06-30", "close": 34.31, "volume": 960914.0}, {"date": "2020-07-01", "close": 36.14, "volume": 906318.0}, {"date": "2020-07-02", "close": 36.21, "volume": 589147.0}, {"date": "2020-07-06", "close": 36.8, "volume": 677459.0}, {"date": "2020-07-07", "close": 37.52, "volume": 700445.0}, {"date": "2020-07-08", "close": 37.71, "volume": 757409.0}, {"date": "2020-07-09", "close": 36.35, "volume": 662020.0}, {"date": "2020-07-10", "close": 35.26, "volume": 712031.0}, {"date": "2020-07-13", "close": 33.21, "volume": 793291.0}, {"date": "2020-07-14", "close": 34.02, "volume": 1124533.0}, {"date": "2020-07-15", "close": 34.87, "volume": 740258.0}, {"date": "2020-07-16", "close": 33.55, "volume": 405184.0}, {"date": "2020-07-17", "close": 34.4, "volume": 945141.0}, {"date": "2020-07-20", "close": 34.94, "volume": 578555.0}, {"date": "2020-07-21", "close": 33.83, "volume": 484285.0}, {"date": "2020-07-22", "close": 33.59, "volume": 312416.0}, {"date": "2020-07-23", "close": 32.52, "volume": 492898.0}, {"date": "2020-07-24", "close": 31.9, "volume": 572214.0}, {"date": "2020-07-27", "close": 33.25, "volume": 599926.0}, {"date": "2020-07-28", "close": 31.19, "volume": 575872.0}, {"date": "2020-07-29", "close": 30.78, "volume": 683996.0}, {"date": "2020-07-30", "close": 31.6, "volume": 329508.0}, {"date": "2020-07-31", "close": 31.27, "volume": 774917.0}, {"date": "2020-08-03", "close": 33.21, "volume": 643857.0}, {"date": "2020-08-04", "close": 32.62, "volume": 383893.0}, {"date": "2020-08-05", "close": 32.84, "volume": 596372.0}, {"date": "2020-08-06", "close": 33.42, "volume": 916027.0}, {"date": "2020-08-07", "close": 33.83, "volume": 507713.0}, {"date": "2020-08-10", "close": 36.0, "volume": 786703.0}, {"date": "2020-08-11", "close": 34.7, "volume": 702985.0}, {"date": "2020-08-12", "close": 34.11, "volume": 1172615.0}, {"date": "2020-08-13", "close": 35.01, "volume": 290999.0}, {"date": "2020-08-14", "close": 34.41, "volume": 275318.0}, {"date": "2020-08-17", "close": 35.52, "volume": 513668.0}, {"date": "2020-08-18", "close": 35.86, "volume": 457052.0}, {"date": "2020-08-19", "close": 36.2, "volume": 628249.0}, {"date": "2020-08-20", "close": 36.33, "volume": 394072.0}, {"date": "2020-08-21", "close": 36.12, "volume": 448647.0}, {"date": "2020-08-24", "close": 34.02, "volume": 895704.0}, {"date": "2020-08-25", "close": 34.75, "volume": 574881.0}, {"date": "2020-08-26", "close": 34.3, "volume": 481190.0}, {"date": "2020-08-27", "close": 34.65, "volume": 373660.0}, {"date": "2020-08-28", "close": 35.98, "volume": 669337.0}, {"date": "2020-08-31", "close": 36.4, "volume": 766995.0}, {"date": "2020-09-01", "close": 35.67, "volume": 697132.0}, {"date": "2020-09-02", "close": 34.95, "volume": 658780.0}, {"date": "2020-09-03", "close": 32.39, "volume": 626109.0}, {"date": "2020-09-04", "close": 31.11, "volume": 1039679.0}, {"date": "2020-09-08", "close": 30.41, "volume": 1164339.0}, {"date": "2020-09-09", "close": 31.29, "volume": 847232.0}, {"date": "2020-09-10", "close": 31.74, "volume": 1136134.0}, {"date": "2020-09-11", "close": 33.56, "volume": 853520.0}, {"date": "2020-09-14", "close": 37.44, "volume": 1732719.0}, {"date": "2020-09-15", "close": 37.56, "volume": 980525.0}, {"date": "2020-09-16", "close": 36.925, "volume": 1418136.0}, {"date": "2020-09-17", "close": 36.91, "volume": 1485175.0}, {"date": "2020-09-18", "close": 39.25, "volume": 2624370.0}, {"date": "2020-09-21", "close": 37.06, "volume": 1299281.0}, {"date": "2020-09-22", "close": 37.09, "volume": 1338376.0}, {"date": "2020-09-23", "close": 36.47, "volume": 986215.0}, {"date": "2020-09-24", "close": 35.99, "volume": 717362.0}, {"date": "2020-09-25", "close": 37.8, "volume": 629441.0}, {"date": "2020-09-28", "close": 40.5, "volume": 961717.0}, {"date": "2020-09-29", "close": 39.4, "volume": 1396836.0}, {"date": "2020-09-30", "close": 39.97, "volume": 881845.0}, {"date": "2020-10-01", "close": 40.61, "volume": 1273846.0}, {"date": "2020-10-02", "close": 38.09, "volume": 1191373.0}, {"date": "2020-10-05", "close": 41.89, "volume": 1104705.0}, {"date": "2020-10-06", "close": 41.56, "volume": 858748.0}, {"date": "2020-10-07", "close": 44.04, "volume": 771744.0}, {"date": "2020-10-08", "close": 44.98, "volume": 529610.0}, {"date": "2020-10-09", "close": 48.01, "volume": 748078.0}, {"date": "2020-10-12", "close": 48.75, "volume": 467609.0}, {"date": "2020-10-13", "close": 49.04, "volume": 625919.0}, {"date": "2020-10-14", "close": 46.96, "volume": 983606.0}, {"date": "2020-10-15", "close": 48.1, "volume": 1048723.0}, {"date": "2020-10-16", "close": 48.64, "volume": 1608113.0}, {"date": "2020-10-19", "close": 47.52, "volume": 1622178.0}, {"date": "2020-10-20", "close": 48.19, "volume": 1350896.0}, {"date": "2020-10-21", "close": 44.46, "volume": 1018067.0}, {"date": "2020-10-22", "close": 47.71, "volume": 750391.0}, {"date": "2020-10-23", "close": 48.36, "volume": 319664.0}, {"date": "2020-10-26", "close": 46.9, "volume": 457366.0}, {"date": "2020-10-27", "close": 47.46, "volume": 639737.0}, {"date": "2020-10-28", "close": 45.03, "volume": 418663.0}, {"date": "2020-10-29", "close": 45.63, "volume": 628759.0}, {"date": "2020-10-30", "close": 44.4, "volume": 621643.0}, {"date": "2020-11-02", "close": 43.94, "volume": 532676.0}, {"date": "2020-11-03", "close": 45.57, "volume": 604163.0}, {"date": "2020-11-04", "close": 49.82, "volume": 1275276.0}, {"date": "2020-11-05", "close": 49.92, "volume": 749213.0}, {"date": "2020-11-06", "close": 48.28, "volume": 586830.0}, {"date": "2020-11-09", "close": 50.69, "volume": 795234.0}, {"date": "2020-11-10", "close": 52.61, "volume": 923331.0}, {"date": "2020-11-11", "close": 53.38, "volume": 498001.0}, {"date": "2020-11-12", "close": 51.98, "volume": 634022.0}, {"date": "2020-11-13", "close": 50.51, "volume": 524930.0}, {"date": "2020-11-16", "close": 52.8, "volume": 543442.0}, {"date": "2020-11-17", "close": 52.42, "volume": 376531.0}, {"date": "2020-11-18", "close": 49.72, "volume": 645436.0}, {"date": "2020-11-19", "close": 49.71, "volume": 1038735.0}, {"date": "2020-11-20", "close": 52.65, "volume": 675372.0}, {"date": "2020-11-23", "close": 54.29, "volume": 1302149.0}, {"date": "2020-11-24", "close": 55.27, "volume": 865228.0}, {"date": "2020-11-25", "close": 57.13, "volume": 568373.0}, {"date": "2020-11-27", "close": 57.92, "volume": 302630.0}, {"date": "2020-11-30", "close": 58.465, "volume": 731908.0}, {"date": "2020-12-01", "close": 60.22, "volume": 1373923.0}, {"date": "2020-12-02", "close": 60.53, "volume": 926283.0}, {"date": "2020-12-03", "close": 60.42, "volume": 908237.0}, {"date": "2020-12-04", "close": 60.79, "volume": 561981.0}, {"date": "2020-12-07", "close": 83.77, "volume": 6427817.0}, {"date": "2020-12-08", "close": 91.6, "volume": 6108314.0}, {"date": "2020-12-09", "close": 86.6, "volume": 2106830.0}, {"date": "2020-12-10", "close": 96.85, "volume": 1700424.0}, {"date": "2020-12-11", "close": 94.74, "volume": 1409532.0}, {"date": "2020-12-14", "close": 96.38, "volume": 1270693.0}, {"date": "2020-12-15", "close": 92.77, "volume": 877784.0}, {"date": "2020-12-16", "close": 92.07, "volume": 1070975.0}, {"date": "2020-12-17", "close": 92.25, "volume": 996946.0}, {"date": "2020-12-18", "close": 93.27, "volume": 2618874.0}, {"date": "2020-12-21", "close": 94.06, "volume": 1598819.0}, {"date": "2020-12-22", "close": 100.95, "volume": 924762.0}, {"date": "2020-12-23", "close": 100.8, "volume": 870056.0}, {"date": "2020-12-24", "close": 99.5, "volume": 200327.0}, {"date": "2020-12-28", "close": 96.21, "volume": 671486.0}, {"date": "2020-12-29", "close": 92.59, "volume": 763026.0}, {"date": "2020-12-30", "close": 93.62, "volume": 667937.0}, {"date": "2020-12-31", "close": 90.93, "volume": 663728.0}, {"date": "2021-01-04", "close": 89.68, "volume": 1061269.0}, {"date": "2021-01-05", "close": 86.72, "volume": 975287.0}, {"date": "2021-01-06", "close": 99.78, "volume": 3391241.0}, {"date": "2021-01-07", "close": 117.22, "volume": 2561100.0}, {"date": "2021-01-08", "close": 116.31, "volume": 2031427.0}, {"date": "2021-01-11", "close": 112.01, "volume": 1088160.0}, {"date": "2021-01-12", "close": 112.05, "volume": 699875.0}, {"date": "2021-01-13", "close": 113.29, "volume": 937906.0}, {"date": "2021-01-14", "close": 117.4, "volume": 734892.0}, {"date": "2021-01-15", "close": 113.59, "volume": 808171.0}, {"date": "2021-01-19", "close": 114.31, "volume": 889542.0}, {"date": "2021-01-20", "close": 109.01, "volume": 1010621.0}, {"date": "2021-01-21", "close": 99.67, "volume": 1056259.0}, {"date": "2021-01-22", "close": 97.19, "volume": 1132518.0}, {"date": "2021-01-25", "close": 96.14, "volume": 1214021.0}, {"date": "2021-01-26", "close": 89.31, "volume": 858408.0}, {"date": "2021-01-27", "close": 87.52, "volume": 1585895.0}, {"date": "2021-01-28", "close": 90.91, "volume": 1113510.0}, {"date": "2021-01-29", "close": 90.63, "volume": 856997.0}, {"date": "2021-02-01", "close": 93.16, "volume": 919083.0}, {"date": "2021-02-02", "close": 97.49, "volume": 918051.0}, {"date": "2021-02-03", "close": 98.24, "volume": 827999.0}, {"date": "2021-02-04", "close": 102.62, "volume": 624362.0}, {"date": "2021-02-05", "close": 105.19, "volume": 559185.0}, {"date": "2021-02-08", "close": 108.5, "volume": 721181.0}, {"date": "2021-02-09", "close": 105.32, "volume": 511539.0}, {"date": "2021-02-10", "close": 103.31, "volume": 626936.0}, {"date": "2021-02-11", "close": 102.5, "volume": 809554.0}, {"date": "2021-02-12", "close": 102.45, "volume": 587837.0}, {"date": "2021-02-16", "close": 101.44, "volume": 625153.0}, {"date": "2021-02-17", "close": 103.22, "volume": 984758.0}, {"date": "2021-02-18", "close": 102.1, "volume": 828249.0}, {"date": "2021-02-19", "close": 110.18, "volume": 1552478.0}, {"date": "2021-02-22", "close": 100.96, "volume": 1184781.0}, {"date": "2021-02-23", "close": 95.48, "volume": 1701403.0}, {"date": "2021-02-24", "close": 95.27, "volume": 699816.0}, {"date": "2021-02-25", "close": 86.27, "volume": 1248565.0}, {"date": "2021-02-26", "close": 89.72, "volume": 1195351.0}, {"date": "2021-03-01", "close": 96.61, "volume": 867382.0}, {"date": "2021-03-02", "close": 95.91, "volume": 786494.0}, {"date": "2021-03-03", "close": 88.49, "volume": 905330.0}, {"date": "2021-03-04", "close": 83.14, "volume": 1508766.0}, {"date": "2021-03-05", "close": 83.65, "volume": 1529865.0}, {"date": "2021-03-08", "close": 79.16, "volume": 1137514.0}, {"date": "2021-03-09", "close": 88.52, "volume": 1034653.0}, {"date": "2021-03-10", "close": 89.85, "volume": 1040997.0}, {"date": "2021-03-11", "close": 97.66, "volume": 766384.0}, {"date": "2021-03-12", "close": 93.99, "volume": 737684.0}, {"date": "2021-03-15", "close": 92.77, "volume": 711572.0}, {"date": "2021-03-16", "close": 89.73, "volume": 713543.0}, {"date": "2021-03-17", "close": 91.77, "volume": 833828.0}, {"date": "2021-03-18", "close": 85.97, "volume": 666345.0}, {"date": "2021-03-19", "close": 90.29, "volume": 1372381.0}, {"date": "2021-03-22", "close": 91.92, "volume": 771423.0}, {"date": "2021-03-23", "close": 87.19, "volume": 692370.0}, {"date": "2021-03-24", "close": 81.98, "volume": 977411.0}, {"date": "2021-03-25", "close": 78.52, "volume": 2642227.0}, {"date": "2021-03-26", "close": 72.16, "volume": 1579656.0}, {"date": "2021-03-29", "close": 72.77, "volume": 1263857.0}, {"date": "2021-03-30", "close": 74.09, "volume": 1475006.0}, {"date": "2021-03-31", "close": 82.45, "volume": 1801159.0}, {"date": "2021-04-01", "close": 81.91, "volume": 1610380.0}, {"date": "2021-04-05", "close": 83.66, "volume": 646792.0}, {"date": "2021-04-06", "close": 80.1, "volume": 619069.0}, {"date": "2021-04-07", "close": 75.7, "volume": 740052.0}, {"date": "2021-04-08", "close": 79.01, "volume": 553335.0}, {"date": "2021-04-09", "close": 77.99, "volume": 778648.0}, {"date": "2021-04-12", "close": 75.0, "volume": 1129983.0}, {"date": "2021-04-13", "close": 78.905, "volume": 1051880.0}, {"date": "2021-04-14", "close": 84.73, "volume": 1280192.0}, {"date": "2021-04-15", "close": 84.4, "volume": 686762.0}, {"date": "2021-04-16", "close": 81.17, "volume": 539171.0}, {"date": "2021-04-19", "close": 79.65, "volume": 505792.0}, {"date": "2021-04-20", "close": 78.18, "volume": 686966.0}, {"date": "2021-04-21", "close": 84.24, "volume": 516177.0}, {"date": "2021-04-22", "close": 84.23, "volume": 828106.0}, {"date": "2021-04-23", "close": 85.34, "volume": 708908.0}, {"date": "2021-04-26", "close": 92.01, "volume": 1030052.0}, {"date": "2021-04-27", "close": 92.52, "volume": 1016640.0}, {"date": "2021-04-28", "close": 92.09, "volume": 695913.0}, {"date": "2021-04-29", "close": 85.87, "volume": 1008052.0}, {"date": "2021-04-30", "close": 87.39, "volume": 1242922.0}, {"date": "2021-05-03", "close": 85.11, "volume": 763889.0}, {"date": "2021-05-04", "close": 79.73, "volume": 830703.0}, {"date": "2021-05-05", "close": 77.73, "volume": 606097.0}, {"date": "2021-05-06", "close": 76.55, "volume": 2055273.0}, {"date": "2021-05-07", "close": 76.49, "volume": 792570.0}, {"date": "2021-05-10", "close": 75.71, "volume": 1445838.0}, {"date": "2021-05-11", "close": 78.0, "volume": 1519682.0}, {"date": "2021-05-12", "close": 72.29, "volume": 1309112.0}, {"date": "2021-05-13", "close": 71.51, "volume": 1292190.0}, {"date": "2021-05-14", "close": 76.7, "volume": 1710030.0}, {"date": "2021-05-17", "close": 76.34, "volume": 965847.0}, {"date": "2021-05-18", "close": 78.03, "volume": 727256.0}, {"date": "2021-05-19", "close": 75.32, "volume": 774690.0}, {"date": "2021-05-20", "close": 77.25, "volume": 990995.0}, {"date": "2021-05-21", "close": 73.81, "volume": 582530.0}, {"date": "2021-05-24", "close": 74.03, "volume": 498104.0}, {"date": "2021-05-25", "close": 74.74, "volume": 493341.0}, {"date": "2021-05-26", "close": 76.47, "volume": 635710.0}, {"date": "2021-05-27", "close": 76.25, "volume": 652312.0}, {"date": "2021-05-28", "close": 76.6, "volume": 682332.0}, {"date": "2021-06-01", "close": 72.46, "volume": 928267.0}, {"date": "2021-06-02", "close": 68.94, "volume": 1519600.0}, {"date": "2021-06-03", "close": 67.25, "volume": 925403.0}, {"date": "2021-06-04", "close": 72.79, "volume": 1512598.0}, {"date": "2021-06-07", "close": 77.0, "volume": 1368907.0}, {"date": "2021-06-08", "close": 79.23, "volume": 1044958.0}, {"date": "2021-06-09", "close": 82.87, "volume": 1335859.0}, {"date": "2021-06-10", "close": 88.42, "volume": 1850836.0}, {"date": "2021-06-11", "close": 89.75, "volume": 1070423.0}, {"date": "2021-06-14", "close": 89.97, "volume": 915787.0}, {"date": "2021-06-15", "close": 86.79, "volume": 1099002.0}, {"date": "2021-06-16", "close": 82.65, "volume": 1149132.0}, {"date": "2021-06-17", "close": 84.21, "volume": 1464646.0}, {"date": "2021-06-18", "close": 80.23, "volume": 1516015.0}, {"date": "2021-06-21", "close": 81.9, "volume": 977306.0}, {"date": "2021-06-22", "close": 81.42, "volume": 616104.0}, {"date": "2021-06-23", "close": 83.53, "volume": 571460.0}, {"date": "2021-06-24", "close": 84.84, "volume": 622693.0}, {"date": "2021-06-25", "close": 84.55, "volume": 811554.0}, {"date": "2021-06-28", "close": 89.12, "volume": 949740.0}, {"date": "2021-06-29", "close": 89.16, "volume": 851346.0}, {"date": "2021-06-30", "close": 86.79, "volume": 1183590.0}, {"date": "2021-07-01", "close": 94.29, "volume": 1296436.0}, {"date": "2021-07-02", "close": 92.8, "volume": 837237.0}, {"date": "2021-07-06", "close": 87.39, "volume": 939286.0}, {"date": "2021-07-07", "close": 86.31, "volume": 1451372.0}, {"date": "2021-07-08", "close": 87.21, "volume": 917526.0}, {"date": "2021-07-09", "close": 90.45, "volume": 586474.0}, {"date": "2021-07-12", "close": 85.92, "volume": 653113.0}, {"date": "2021-07-13", "close": 81.41, "volume": 638919.0}, {"date": "2021-07-14", "close": 77.16, "volume": 938695.0}, {"date": "2021-07-15", "close": 76.7, "volume": 1010368.0}, {"date": "2021-07-16", "close": 78.54, "volume": 553098.0}, {"date": "2021-07-19", "close": 80.57, "volume": 914620.0}, {"date": "2021-07-20", "close": 84.05, "volume": 756813.0}, {"date": "2021-07-21", "close": 85.82, "volume": 514608.0}, {"date": "2021-07-22", "close": 85.96, "volume": 1055161.0}, {"date": "2021-07-23", "close": 86.19, "volume": 691373.0}, {"date": "2021-07-26", "close": 83.01, "volume": 555739.0}, {"date": "2021-07-27", "close": 80.14, "volume": 965561.0}, {"date": "2021-07-28", "close": 84.82, "volume": 916231.0}, {"date": "2021-07-29", "close": 86.04, "volume": 846534.0}, {"date": "2021-07-30", "close": 82.8, "volume": 441632.0}, {"date": "2021-08-02", "close": 85.08, "volume": 627802.0}, {"date": "2021-08-03", "close": 83.25, "volume": 774680.0}, {"date": "2021-08-04", "close": 85.73, "volume": 569657.0}, {"date": "2021-08-05", "close": 95.54, "volume": 1179544.0}, {"date": "2021-08-06", "close": 95.42, "volume": 824039.0}, {"date": "2021-08-09", "close": 95.73, "volume": 503427.0}, {"date": "2021-08-10", "close": 90.69, "volume": 709272.0}, {"date": "2021-08-11", "close": 91.54, "volume": 513413.0}, {"date": "2021-08-12", "close": 90.06, "volume": 620454.0}, {"date": "2021-08-13", "close": 86.71, "volume": 526218.0}, {"date": "2021-08-16", "close": 87.63, "volume": 793933.0}, {"date": "2021-08-17", "close": 84.44, "volume": 988537.0}, {"date": "2021-08-18", "close": 91.0, "volume": 1335723.0}, {"date": "2021-08-19", "close": 85.63, "volume": 1497093.0}, {"date": "2021-08-20", "close": 67.01, "volume": 6452202.0}, {"date": "2021-08-23", "close": 72.27, "volume": 3125618.0}, {"date": "2021-08-24", "close": 71.53, "volume": 1811935.0}, {"date": "2021-08-25", "close": 72.94, "volume": 748741.0}, {"date": "2021-08-26", "close": 71.25, "volume": 724501.0}, {"date": "2021-08-27", "close": 72.64, "volume": 1090727.0}, {"date": "2021-08-30", "close": 71.74, "volume": 710884.0}, {"date": "2021-08-31", "close": 73.25, "volume": 620392.0}, {"date": "2021-09-01", "close": 75.3, "volume": 932194.0}, {"date": "2021-09-02", "close": 75.5, "volume": 721088.0}, {"date": "2021-09-03", "close": 72.98, "volume": 926385.0}, {"date": "2021-09-07", "close": 73.16, "volume": 2025749.0}, {"date": "2021-09-08", "close": 69.52, "volume": 939499.0}, {"date": "2021-09-09", "close": 69.32, "volume": 962004.0}, {"date": "2021-09-10", "close": 68.43, "volume": 726109.0}, {"date": "2021-09-13", "close": 65.78, "volume": 1038688.0}, {"date": "2021-09-14", "close": 64.81, "volume": 768165.0}, {"date": "2021-09-15", "close": 66.5, "volume": 713298.0}, {"date": "2021-09-16", "close": 66.51, "volume": 497874.0}, {"date": "2021-09-17", "close": 71.6, "volume": 2060422.0}, {"date": "2021-09-20", "close": 67.2, "volume": 1127454.0}, {"date": "2021-09-21", "close": 68.13, "volume": 530458.0}, {"date": "2021-09-22", "close": 68.89, "volume": 480644.0}, {"date": "2021-09-23", "close": 68.86, "volume": 831251.0}, {"date": "2021-09-24", "close": 64.85, "volume": 1099193.0}, {"date": "2021-09-27", "close": 64.36, "volume": 906338.0}, {"date": "2021-09-28", "close": 60.79, "volume": 1253387.0}, {"date": "2021-09-29", "close": 59.8, "volume": 867402.0}, {"date": "2021-09-30", "close": 59.27, "volume": 1141322.0}, {"date": "2021-10-01", "close": 59.5, "volume": 964845.0}, {"date": "2021-10-04", "close": 56.41, "volume": 1217176.0}, {"date": "2021-10-05", "close": 57.3, "volume": 1013411.0}, {"date": "2021-10-06", "close": 57.12, "volume": 874164.0}, {"date": "2021-10-07", "close": 56.33, "volume": 840312.0}, {"date": "2021-10-08", "close": 54.93, "volume": 861409.0}, {"date": "2021-10-11", "close": 56.55, "volume": 721096.0}, {"date": "2021-10-12", "close": 59.07, "volume": 854079.0}, {"date": "2021-10-13", "close": 60.15, "volume": 918441.0}, {"date": "2021-10-14", "close": 62.51, "volume": 697621.0}, {"date": "2021-10-15", "close": 61.24, "volume": 814004.0}, {"date": "2021-10-18", "close": 60.11, "volume": 590862.0}, {"date": "2021-10-19", "close": 61.17, "volume": 1340402.0}, {"date": "2021-10-20", "close": 59.57, "volume": 643371.0}, {"date": "2021-10-21", "close": 59.48, "volume": 790282.0}, {"date": "2021-10-22", "close": 59.0, "volume": 689410.0}, {"date": "2021-10-25", "close": 58.16, "volume": 1391820.0}, {"date": "2021-10-26", "close": 59.31, "volume": 2411055.0}, {"date": "2021-10-27", "close": 54.84, "volume": 1248257.0}, {"date": "2021-10-28", "close": 55.98, "volume": 775236.0}, {"date": "2021-10-29", "close": 53.8, "volume": 722953.0}, {"date": "2021-11-01", "close": 57.76, "volume": 873804.0}, {"date": "2021-11-02", "close": 57.86, "volume": 557483.0}, {"date": "2021-11-03", "close": 60.38, "volume": 661372.0}, {"date": "2021-11-04", "close": 59.65, "volume": 1346874.0}, {"date": "2021-11-05", "close": 61.42, "volume": 965855.0}, {"date": "2021-11-08", "close": 60.79, "volume": 612229.0}, {"date": "2021-11-09", "close": 61.02, "volume": 938991.0}, {"date": "2021-11-10", "close": 56.51, "volume": 690673.0}, {"date": "2021-11-11", "close": 56.49, "volume": 498895.0}, {"date": "2021-11-12", "close": 55.85, "volume": 501334.0}, {"date": "2021-11-15", "close": 53.73, "volume": 610965.0}, {"date": "2021-11-16", "close": 55.49, "volume": 791475.0}, {"date": "2021-11-17", "close": 53.48, "volume": 856062.0}, {"date": "2021-11-18", "close": 55.0, "volume": 1118016.0}, {"date": "2021-11-19", "close": 55.97, "volume": 1276241.0}, {"date": "2021-11-22", "close": 52.45, "volume": 1559070.0}, {"date": "2021-11-23", "close": 52.19, "volume": 1091988.0}, {"date": "2021-11-24", "close": 54.42, "volume": 728763.0}, {"date": "2021-11-26", "close": 52.52, "volume": 431305.0}, {"date": "2021-11-29", "close": 51.77, "volume": 619320.0}, {"date": "2021-11-30", "close": 55.01, "volume": 899395.0}, {"date": "2021-12-01", "close": 52.13, "volume": 1003624.0}, {"date": "2021-12-02", "close": 52.6, "volume": 892506.0}, {"date": "2021-12-03", "close": 48.0, "volume": 1231769.0}, {"date": "2021-12-06", "close": 47.84, "volume": 1123246.0}, {"date": "2021-12-07", "close": 54.59, "volume": 1527820.0}, {"date": "2021-12-08", "close": 55.96, "volume": 1332667.0}, {"date": "2021-12-09", "close": 53.25, "volume": 1765922.0}, {"date": "2021-12-10", "close": 49.16, "volume": 1342301.0}, {"date": "2021-12-13", "close": 48.98, "volume": 2238149.0}, {"date": "2021-12-14", "close": 50.17, "volume": 1997169.0}, {"date": "2021-12-15", "close": 54.67, "volume": 1555737.0}, {"date": "2021-12-16", "close": 51.63, "volume": 1373330.0}, {"date": "2021-12-17", "close": 58.76, "volume": 2945178.0}, {"date": "2021-12-20", "close": 60.12, "volume": 2403761.0}, {"date": "2021-12-21", "close": 63.3, "volume": 1715657.0}, {"date": "2021-12-22", "close": 64.1, "volume": 1529810.0}, {"date": "2021-12-23", "close": 64.34, "volume": 805217.0}, {"date": "2021-12-27", "close": 57.86, "volume": 1502137.0}, {"date": "2021-12-28", "close": 60.15, "volume": 1055479.0}, {"date": "2021-12-29", "close": 59.22, "volume": 830736.0}, {"date": "2021-12-30", "close": 60.07, "volume": 800744.0}, {"date": "2021-12-31", "close": 58.51, "volume": 544281.0}, {"date": "2022-01-03", "close": 60.28, "volume": 1157786.0}, {"date": "2022-01-04", "close": 55.94, "volume": 1447078.0}, {"date": "2022-01-05", "close": 51.86, "volume": 1268391.0}, {"date": "2022-01-06", "close": 49.38, "volume": 1767117.0}, {"date": "2022-01-07", "close": 48.31, "volume": 971457.0}, {"date": "2022-01-10", "close": 49.31, "volume": 1795190.0}, {"date": "2022-01-11", "close": 47.54, "volume": 1120096.0}, {"date": "2022-01-12", "close": 45.05, "volume": 1063101.0}, {"date": "2022-01-13", "close": 42.2, "volume": 1725261.0}, {"date": "2022-01-14", "close": 43.28, "volume": 1530608.0}, {"date": "2022-01-18", "close": 40.62, "volume": 1287803.0}, {"date": "2022-01-19", "close": 39.31, "volume": 1640983.0}, {"date": "2022-01-20", "close": 38.3, "volume": 1246759.0}, {"date": "2022-01-21", "close": 37.15, "volume": 1684342.0}, {"date": "2022-01-24", "close": 39.52, "volume": 2922905.0}, {"date": "2022-01-25", "close": 39.87, "volume": 1944376.0}, {"date": "2022-01-26", "close": 39.27, "volume": 1650961.0}, {"date": "2022-01-27", "close": 35.78, "volume": 1237141.0}, {"date": "2022-01-28", "close": 36.63, "volume": 2920011.0}, {"date": "2022-01-31", "close": 41.51, "volume": 1664217.0}, {"date": "2022-02-01", "close": 41.11, "volume": 1256010.0}, {"date": "2022-02-02", "close": 39.59, "volume": 1253875.0}, {"date": "2022-02-03", "close": 37.84, "volume": 761685.0}, {"date": "2022-02-04", "close": 38.91, "volume": 796605.0}, {"date": "2022-02-07", "close": 39.67, "volume": 868024.0}, {"date": "2022-02-08", "close": 39.55, "volume": 746099.0}, {"date": "2022-02-09", "close": 40.95, "volume": 953492.0}, {"date": "2022-02-10", "close": 38.11, "volume": 1407921.0}, {"date": "2022-02-11", "close": 37.8, "volume": 1100893.0}, {"date": "2022-02-14", "close": 36.39, "volume": 1255043.0}, {"date": "2022-02-15", "close": 37.88, "volume": 1199825.0}, {"date": "2022-02-16", "close": 36.01, "volume": 1510110.0}, {"date": "2022-02-17", "close": 33.71, "volume": 1023353.0}, {"date": "2022-02-18", "close": 33.14, "volume": 1014937.0}, {"date": "2022-02-22", "close": 33.14, "volume": 1049539.0}, {"date": "2022-02-23", "close": 31.83, "volume": 2413422.0}, {"date": "2022-02-24", "close": 33.95, "volume": 1926506.0}, {"date": "2022-02-25", "close": 34.93, "volume": 1352780.0}, {"date": "2022-02-28", "close": 34.55, "volume": 1664142.0}, {"date": "2022-03-01", "close": 34.42, "volume": 1812371.0}, {"date": "2022-03-02", "close": 34.97, "volume": 985499.0}, {"date": "2022-03-03", "close": 33.05, "volume": 1346244.0}, {"date": "2022-03-04", "close": 32.47, "volume": 1348278.0}, {"date": "2022-03-07", "close": 31.86, "volume": 908377.0}, {"date": "2022-03-08", "close": 32.77, "volume": 1603895.0}, {"date": "2022-03-09", "close": 35.41, "volume": 1589821.0}, {"date": "2022-03-10", "close": 35.48, "volume": 783686.0}, {"date": "2022-03-11", "close": 33.55, "volume": 830300.0}, {"date": "2022-03-14", "close": 29.67, "volume": 1536517.0}, {"date": "2022-03-15", "close": 31.31, "volume": 1015470.0}, {"date": "2022-03-16", "close": 34.05, "volume": 1476717.0}, {"date": "2022-03-17", "close": 36.07, "volume": 1108120.0}, {"date": "2022-03-18", "close": 37.75, "volume": 1991909.0}, {"date": "2022-03-21", "close": 37.71, "volume": 1750229.0}, {"date": "2022-03-22", "close": 37.91, "volume": 1357268.0}, {"date": "2022-03-23", "close": 36.95, "volume": 1099628.0}, {"date": "2022-03-24", "close": 38.69, "volume": 1400880.0}, {"date": "2022-03-25", "close": 38.0, "volume": 1699709.0}, {"date": "2022-03-28", "close": 38.0, "volume": 1300614.0}, {"date": "2022-03-29", "close": 41.94, "volume": 1615553.0}, {"date": "2022-03-30", "close": 39.86, "volume": 1174962.0}, {"date": "2022-03-31", "close": 38.77, "volume": 1210539.0}, {"date": "2022-04-01", "close": 41.32, "volume": 1132881.0}, {"date": "2022-04-04", "close": 42.39, "volume": 1128917.0}, {"date": "2022-04-05", "close": 40.08, "volume": 933122.0}, {"date": "2022-04-06", "close": 40.73, "volume": 929501.0}, {"date": "2022-04-07", "close": 39.57, "volume": 1103042.0}, {"date": "2022-04-08", "close": 37.98, "volume": 1034019.0}, {"date": "2022-04-11", "close": 35.83, "volume": 1039925.0}, {"date": "2022-04-12", "close": 36.94, "volume": 988936.0}, {"date": "2022-04-13", "close": 38.93, "volume": 959887.0}, {"date": "2022-04-14", "close": 37.77, "volume": 779843.0}, {"date": "2022-04-18", "close": 35.48, "volume": 926467.0}, {"date": "2022-04-19", "close": 36.77, "volume": 1056348.0}, {"date": "2022-04-20", "close": 36.6, "volume": 860480.0}, {"date": "2022-04-21", "close": 34.52, "volume": 1279640.0}, {"date": "2022-04-22", "close": 34.63, "volume": 906453.0}, {"date": "2022-04-25", "close": 35.45, "volume": 1424426.0}, {"date": "2022-04-26", "close": 32.44, "volume": 1302616.0}, {"date": "2022-04-27", "close": 31.87, "volume": 1206834.0}, {"date": "2022-04-28", "close": 31.65, "volume": 1295622.0}, {"date": "2022-04-29", "close": 28.56, "volume": 1254392.0}, {"date": "2022-05-02", "close": 29.77, "volume": 1467595.0}, {"date": "2022-05-03", "close": 28.78, "volume": 902835.0}, {"date": "2022-05-04", "close": 30.69, "volume": 1897287.0}, {"date": "2022-05-05", "close": 27.19, "volume": 2179599.0}, {"date": "2022-05-06", "close": 24.16, "volume": 1791012.0}, {"date": "2022-05-09", "close": 22.35, "volume": 2506561.0}, {"date": "2022-05-10", "close": 23.75, "volume": 2349044.0}, {"date": "2022-05-11", "close": 21.445, "volume": 2260048.0}, {"date": "2022-05-12", "close": 21.81, "volume": 3376474.0}, {"date": "2022-05-13", "close": 24.22, "volume": 2237757.0}, {"date": "2022-05-16", "close": 22.64, "volume": 1148490.0}, {"date": "2022-05-17", "close": 23.73, "volume": 1177564.0}, {"date": "2022-05-18", "close": 21.83, "volume": 1896884.0}, {"date": "2022-05-19", "close": 22.4, "volume": 1958739.0}, {"date": "2022-05-20", "close": 23.1, "volume": 1386380.0}, {"date": "2022-05-23", "close": 22.6, "volume": 825797.0}, {"date": "2022-05-24", "close": 21.14, "volume": 1149002.0}, {"date": "2022-05-25", "close": 21.85, "volume": 1978066.0}, {"date": "2022-05-26", "close": 22.43, "volume": 1255596.0}, {"date": "2022-05-27", "close": 23.58, "volume": 1271205.0}, {"date": "2022-05-31", "close": 23.1, "volume": 2149611.0}, {"date": "2022-06-01", "close": 22.63, "volume": 1661338.0}, {"date": "2022-06-02", "close": 23.36, "volume": 890657.0}, {"date": "2022-06-03", "close": 23.65, "volume": 1840689.0}, {"date": "2022-06-06", "close": 22.0, "volume": 2084897.0}, {"date": "2022-06-07", "close": 24.29, "volume": 1773159.0}, {"date": "2022-06-08", "close": 24.26, "volume": 1657993.0}, {"date": "2022-06-09", "close": 23.48, "volume": 1288693.0}, {"date": "2022-06-10", "close": 19.81, "volume": 2133269.0}, {"date": "2022-06-13", "close": 17.78, "volume": 2087180.0}, {"date": "2022-06-14", "close": 18.63, "volume": 1580580.0}, {"date": "2022-06-15", "close": 19.38, "volume": 2119827.0}, {"date": "2022-06-16", "close": 19.36, "volume": 1980365.0}, {"date": "2022-06-17", "close": 21.04, "volume": 4722713.0}, {"date": "2022-06-21", "close": 22.23, "volume": 2166691.0}, {"date": "2022-06-22", "close": 23.61, "volume": 1967080.0}, {"date": "2022-06-23", "close": 25.61, "volume": 1559946.0}, {"date": "2022-06-24", "close": 26.8, "volume": 2317816.0}, {"date": "2022-06-27", "close": 26.25, "volume": 1655183.0}, {"date": "2022-06-28", "close": 24.75, "volume": 1302395.0}, {"date": "2022-06-29", "close": 24.88, "volume": 1005609.0}, {"date": "2022-06-30", "close": 24.78, "volume": 1063248.0}, {"date": "2022-07-01", "close": 25.14, "volume": 1204707.0}, {"date": "2022-07-05", "close": 29.1, "volume": 2439270.0}, {"date": "2022-07-06", "close": 28.63, "volume": 1924217.0}, {"date": "2022-07-07", "close": 30.93, "volume": 1797551.0}, {"date": "2022-07-08", "close": 30.01, "volume": 1819997.0}, {"date": "2022-07-11", "close": 28.51, "volume": 1441429.0}, {"date": "2022-07-12", "close": 29.78, "volume": 1425572.0}, {"date": "2022-07-13", "close": 31.29, "volume": 1327839.0}, {"date": "2022-07-14", "close": 31.51, "volume": 972701.0}, {"date": "2022-07-15", "close": 31.7, "volume": 1071658.0}, {"date": "2022-07-18", "close": 30.68, "volume": 971712.0}, {"date": "2022-07-19", "close": 32.5, "volume": 1038592.0}, {"date": "2022-07-20", "close": 32.64, "volume": 1639063.0}, {"date": "2022-07-21", "close": 33.34, "volume": 883971.0}, {"date": "2022-07-22", "close": 31.04, "volume": 1277417.0}, {"date": "2022-07-25", "close": 30.74, "volume": 943093.0}, {"date": "2022-07-26", "close": 31.38, "volume": 771318.0}, {"date": "2022-07-27", "close": 33.17, "volume": 1028339.0}, {"date": "2022-07-28", "close": 32.15, "volume": 880131.0}, {"date": "2022-07-29", "close": 30.53, "volume": 943033.0}, {"date": "2022-08-01", "close": 30.04, "volume": 886734.0}, {"date": "2022-08-02", "close": 30.63, "volume": 979438.0}, {"date": "2022-08-03", "close": 32.81, "volume": 1487348.0}, {"date": "2022-08-04", "close": 32.55, "volume": 2188367.0}, {"date": "2022-08-05", "close": 33.42, "volume": 1159557.0}, {"date": "2022-08-08", "close": 34.14, "volume": 2013455.0}, {"date": "2022-08-09", "close": 32.84, "volume": 1496916.0}, {"date": "2022-08-10", "close": 32.42, "volume": 2266640.0}, {"date": "2022-08-11", "close": 32.65, "volume": 2909775.0}, {"date": "2022-08-12", "close": 33.82, "volume": 1423844.0}, {"date": "2022-08-15", "close": 36.06, "volume": 1623653.0}, {"date": "2022-08-16", "close": 32.9, "volume": 1390364.0}, {"date": "2022-08-17", "close": 30.21, "volume": 1290082.0}, {"date": "2022-08-18", "close": 30.29, "volume": 1428487.0}, {"date": "2022-08-19", "close": 29.03, "volume": 1365553.0}, {"date": "2022-08-22", "close": 28.89, "volume": 1163588.0}, {"date": "2022-08-23", "close": 29.84, "volume": 974572.0}, {"date": "2022-08-24", "close": 30.62, "volume": 955852.0}, {"date": "2022-08-25", "close": 30.87, "volume": 701459.0}, {"date": "2022-08-26", "close": 27.53, "volume": 1406996.0}, {"date": "2022-08-29", "close": 26.94, "volume": 1034285.0}, {"date": "2022-08-30", "close": 25.98, "volume": 1547243.0}, {"date": "2022-08-31", "close": 26.14, "volume": 1419641.0}, {"date": "2022-09-01", "close": 27.03, "volume": 1525996.0}, {"date": "2022-09-02", "close": 26.72, "volume": 1488320.0}, {"date": "2022-09-06", "close": 25.3, "volume": 1083202.0}, {"date": "2022-09-07", "close": 27.31, "volume": 1307818.0}, {"date": "2022-09-08", "close": 28.26, "volume": 724185.0}, {"date": "2022-09-09", "close": 28.1, "volume": 1410384.0}, {"date": "2022-09-12", "close": 29.12, "volume": 1368068.0}, {"date": "2022-09-13", "close": 25.59, "volume": 1990548.0}, {"date": "2022-09-14", "close": 26.08, "volume": 1735711.0}, {"date": "2022-09-15", "close": 27.05, "volume": 1494399.0}, {"date": "2022-09-16", "close": 25.0, "volume": 2978170.0}, {"date": "2022-09-19", "close": 25.31, "volume": 1272793.0}, {"date": "2022-09-20", "close": 24.25, "volume": 985679.0}, {"date": "2022-09-21", "close": 23.47, "volume": 974739.0}, {"date": "2022-09-22", "close": 22.47, "volume": 1250932.0}, {"date": "2022-09-23", "close": 21.97, "volume": 1522689.0}, {"date": "2022-09-26", "close": 21.04, "volume": 988096.0}, {"date": "2022-09-27", "close": 21.88, "volume": 1248714.0}, {"date": "2022-09-28", "close": 23.1, "volume": 1299375.0}, {"date": "2022-09-29", "close": 22.34, "volume": 1259943.0}, {"date": "2022-09-30", "close": 22.41, "volume": 1118204.0}, {"date": "2022-10-03", "close": 22.67, "volume": 1023121.0}, {"date": "2022-10-04", "close": 23.83, "volume": 1228988.0}, {"date": "2022-10-05", "close": 23.56, "volume": 1173314.0}, {"date": "2022-10-06", "close": 23.22, "volume": 913654.0}, {"date": "2022-10-07", "close": 21.47, "volume": 1105848.0}, {"date": "2022-10-10", "close": 21.32, "volume": 1029935.0}, {"date": "2022-10-11", "close": 20.93, "volume": 1805972.0}, {"date": "2022-10-12", "close": 21.33, "volume": 923248.0}, {"date": "2022-10-13", "close": 21.45, "volume": 1067045.0}, {"date": "2022-10-14", "close": 20.36, "volume": 746392.0}, {"date": "2022-10-17", "close": 21.08, "volume": 1372527.0}, {"date": "2022-10-18", "close": 21.64, "volume": 1115487.0}, {"date": "2022-10-19", "close": 19.68, "volume": 1602360.0}, {"date": "2022-10-20", "close": 19.04, "volume": 1350839.0}, {"date": "2022-10-21", "close": 19.29, "volume": 1235619.0}, {"date": "2022-10-24", "close": 18.91, "volume": 840456.0}, {"date": "2022-10-25", "close": 19.66, "volume": 1331327.0}, {"date": "2022-10-26", "close": 20.85, "volume": 1727331.0}, {"date": "2022-10-27", "close": 20.65, "volume": 1314626.0}, {"date": "2022-10-28", "close": 21.8, "volume": 1433133.0}, {"date": "2022-10-31", "close": 20.92, "volume": 975142.0}, {"date": "2022-11-01", "close": 20.99, "volume": 883356.0}, {"date": "2022-11-02", "close": 20.04, "volume": 1767316.0}, {"date": "2022-11-03", "close": 19.45, "volume": 1683135.0}, {"date": "2022-11-04", "close": 19.84, "volume": 2301668.0}, {"date": "2022-11-07", "close": 19.68, "volume": 1381761.0}, {"date": "2022-11-08", "close": 19.61, "volume": 1835697.0}, {"date": "2022-11-09", "close": 18.78, "volume": 1410988.0}, {"date": "2022-11-10", "close": 20.97, "volume": 2281382.0}, {"date": "2022-11-11", "close": 22.96, "volume": 1973921.0}, {"date": "2022-11-14", "close": 22.16, "volume": 1888965.0}, {"date": "2022-11-15", "close": 22.28, "volume": 1127939.0}, {"date": "2022-11-16", "close": 20.61, "volume": 1524039.0}, {"date": "2022-11-17", "close": 20.11, "volume": 898217.0}, {"date": "2022-11-18", "close": 19.87, "volume": 976121.0}, {"date": "2022-11-21", "close": 19.64, "volume": 735605.0}, {"date": "2022-11-22", "close": 19.55, "volume": 610202.0}, {"date": "2022-11-23", "close": 19.65, "volume": 813604.0}, {"date": "2022-11-25", "close": 19.83, "volume": 333978.0}, {"date": "2022-11-28", "close": 19.26, "volume": 713695.0}, {"date": "2022-11-29", "close": 19.84, "volume": 1420774.0}, {"date": "2022-11-30", "close": 20.82, "volume": 1423453.0}, {"date": "2022-12-01", "close": 20.34, "volume": 836626.0}, {"date": "2022-12-02", "close": 20.91, "volume": 1366245.0}, {"date": "2022-12-05", "close": 20.4, "volume": 1112663.0}, {"date": "2022-12-06", "close": 19.14, "volume": 1133796.0}, {"date": "2022-12-07", "close": 19.1, "volume": 966364.0}, {"date": "2022-12-08", "close": 19.12, "volume": 1126692.0}, {"date": "2022-12-09", "close": 18.9, "volume": 752484.0}, {"date": "2022-12-12", "close": 16.2, "volume": 4890842.0}, {"date": "2022-12-13", "close": 16.37, "volume": 2856401.0}, {"date": "2022-12-14", "close": 15.37, "volume": 2144976.0}, {"date": "2022-12-15", "close": 14.21, "volume": 2257586.0}, {"date": "2022-12-16", "close": 13.08, "volume": 5375978.0}, {"date": "2022-12-19", "close": 12.75, "volume": 2164668.0}, {"date": "2022-12-20", "close": 12.63, "volume": 1753253.0}, {"date": "2022-12-21", "close": 12.25, "volume": 1984568.0}, {"date": "2022-12-22", "close": 11.66, "volume": 3330524.0}, {"date": "2022-12-23", "close": 11.01, "volume": 2501412.0}, {"date": "2022-12-27", "close": 10.2, "volume": 3754201.0}, {"date": "2022-12-28", "close": 9.86, "volume": 3384427.0}, {"date": "2022-12-29", "close": 10.0, "volume": 9020619.0}, {"date": "2022-12-30", "close": 10.09, "volume": 6499321.0}, {"date": "2023-01-03", "close": 10.17, "volume": 10037910.0}, {"date": "2023-01-04", "close": 11.12, "volume": 7544707.0}, {"date": "2023-01-05", "close": 11.0, "volume": 5510997.0}, {"date": "2023-01-06", "close": 4.24, "volume": 33570120.0}, {"date": "2023-01-09", "close": 5.27, "volume": 14466750.0}, {"date": "2023-01-10", "close": 5.49, "volume": 5737254.0}, {"date": "2023-01-11", "close": 5.72, "volume": 3940100.0}, {"date": "2023-01-12", "close": 5.86, "volume": 2612842.0}, {"date": "2023-01-13", "close": 5.4, "volume": 3002631.0}, {"date": "2023-01-17", "close": 5.72, "volume": 4293339.0}, {"date": "2023-01-18", "close": 5.81, "volume": 3120214.0}, {"date": "2023-01-19", "close": 5.65, "volume": 2785538.0}, {"date": "2023-01-20", "close": 5.47, "volume": 3041388.0}, {"date": "2023-01-23", "close": 5.55, "volume": 3939889.0}, {"date": "2023-01-24", "close": 5.43, "volume": 2659498.0}, {"date": "2023-01-25", "close": 5.4, "volume": 2678896.0}, {"date": "2023-01-26", "close": 5.3, "volume": 1962502.0}, {"date": "2023-01-27", "close": 5.92, "volume": 2770797.0}, {"date": "2023-01-30", "close": 5.73, "volume": 2896189.0}, {"date": "2023-01-31", "close": 5.96, "volume": 3265981.0}, {"date": "2023-02-01", "close": 6.37, "volume": 2456845.0}, {"date": "2023-02-02", "close": 6.83, "volume": 3367314.0}, {"date": "2023-02-03", "close": 6.87, "volume": 3283521.0}, {"date": "2023-02-06", "close": 6.77, "volume": 1579287.0}, {"date": "2023-02-07", "close": 6.84, "volume": 1933660.0}, {"date": "2023-02-08", "close": 6.46, "volume": 2752338.0}, {"date": "2023-02-09", "close": 6.2, "volume": 1830276.0}, {"date": "2023-02-10", "close": 6.22, "volume": 1577742.0}, {"date": "2023-02-13", "close": 6.39, "volume": 2018695.0}, {"date": "2023-02-14", "close": 6.32, "volume": 2583328.0}, {"date": "2023-02-15", "close": 6.34, "volume": 2142684.0}, {"date": "2023-02-16", "close": 6.14, "volume": 1754036.0}, {"date": "2023-02-17", "close": 6.55, "volume": 2935656.0}, {"date": "2023-02-21", "close": 6.03, "volume": 2479887.0}, {"date": "2023-02-22", "close": 6.31, "volume": 1813439.0}, {"date": "2023-02-23", "close": 6.1, "volume": 2051719.0}, {"date": "2023-02-24", "close": 5.79, "volume": 3871910.0}, {"date": "2023-02-27", "close": 6.01, "volume": 3189267.0}, {"date": "2023-02-28", "close": 6.12, "volume": 3372616.0}, {"date": "2023-03-01", "close": 6.09, "volume": 3126511.0}, {"date": "2023-03-02", "close": 6.09, "volume": 2911680.0}, {"date": "2023-03-03", "close": 6.11, "volume": 1521622.0}, {"date": "2023-03-06", "close": 5.82, "volume": 2320567.0}, {"date": "2023-03-07", "close": 5.68, "volume": 1749505.0}, {"date": "2023-03-08", "close": 5.62, "volume": 1841162.0}, {"date": "2023-03-09", "close": 5.35, "volume": 2000801.0}, {"date": "2023-03-10", "close": 4.88, "volume": 5626063.0}, {"date": "2023-03-13", "close": 5.39, "volume": 4071264.0}, {"date": "2023-03-14", "close": 5.48, "volume": 2968299.0}, {"date": "2023-03-15", "close": 5.56, "volume": 2872509.0}, {"date": "2023-03-16", "close": 5.57, "volume": 1792777.0}, {"date": "2023-03-17", "close": 5.54, "volume": 17427290.0}, {"date": "2023-03-20", "close": 5.56, "volume": 3031589.0}, {"date": "2023-03-21", "close": 5.42, "volume": 1679472.0}, {"date": "2023-03-22", "close": 5.15, "volume": 2765006.0}, {"date": "2023-03-23", "close": 5.23, "volume": 2140561.0}, {"date": "2023-03-24", "close": 5.39, "volume": 1708987.0}, {"date": "2023-03-27", "close": 5.48, "volume": 2123649.0}, {"date": "2023-03-28", "close": 5.27, "volume": 1693368.0}, {"date": "2023-03-29", "close": 5.55, "volume": 2049205.0}, {"date": "2023-03-30", "close": 5.3, "volume": 1721940.0}, {"date": "2023-03-31", "close": 5.7, "volume": 1814175.0}, {"date": "2023-04-03", "close": 5.81, "volume": 1763415.0}, {"date": "2023-04-04", "close": 5.53, "volume": 1799445.0}, {"date": "2023-04-05", "close": 5.5, "volume": 1137787.0}, {"date": "2023-04-06", "close": 5.85, "volume": 2118163.0}, {"date": "2023-04-10", "close": 5.48, "volume": 2361952.0}, {"date": "2023-04-11", "close": 5.64, "volume": 1570957.0}, {"date": "2023-04-12", "close": 5.61, "volume": 2236192.0}, {"date": "2023-04-13", "close": 6.2, "volume": 3671444.0}, {"date": "2023-04-14", "close": 6.01, "volume": 10498330.0}, {"date": "2023-04-17", "close": 6.59, "volume": 2763963.0}, {"date": "2023-04-18", "close": 6.23, "volume": 2601128.0}, {"date": "2023-04-19", "close": 6.36, "volume": 1414374.0}, {"date": "2023-04-20", "close": 6.0, "volume": 2095762.0}, {"date": "2023-04-21", "close": 6.22, "volume": 2066141.0}, {"date": "2023-04-24", "close": 6.34, "volume": 1439536.0}, {"date": "2023-04-25", "close": 6.03, "volume": 2130662.0}, {"date": "2023-04-26", "close": 5.82, "volume": 1626001.0}, {"date": "2023-04-27", "close": 5.84, "volume": 1979675.0}, {"date": "2023-04-28", "close": 6.07, "volume": 2110521.0}, {"date": "2023-05-01", "close": 6.36, "volume": 2532197.0}, {"date": "2023-05-02", "close": 5.92, "volume": 3613757.0}, {"date": "2023-05-03", "close": 6.32, "volume": 2931864.0}, {"date": "2023-05-04", "close": 6.17, "volume": 3328352.0}, {"date": "2023-05-05", "close": 5.68, "volume": 3074571.0}, {"date": "2023-05-08", "close": 5.45, "volume": 2829277.0}, {"date": "2023-05-09", "close": 5.39, "volume": 2082858.0}, {"date": "2023-05-10", "close": 5.34, "volume": 2198885.0}, {"date": "2023-05-11", "close": 5.26, "volume": 1998923.0}, {"date": "2023-05-12", "close": 4.97, "volume": 2033436.0}, {"date": "2023-05-15", "close": 5.33, "volume": 2295423.0}, {"date": "2023-05-16", "close": 4.91, "volume": 2031964.0}, {"date": "2023-05-17", "close": 5.03, "volume": 1713520.0}, {"date": "2023-05-18", "close": 4.89, "volume": 1929151.0}, {"date": "2023-05-19", "close": 4.98, "volume": 1513405.0}, {"date": "2023-05-22", "close": 5.23, "volume": 2362867.0}, {"date": "2023-05-23", "close": 5.47, "volume": 1864954.0}, {"date": "2023-05-24", "close": 5.34, "volume": 1655174.0}, {"date": "2023-05-25", "close": 5.04, "volume": 2295757.0}, {"date": "2023-05-26", "close": 5.13, "volume": 1668655.0}, {"date": "2023-05-30", "close": 4.96, "volume": 2405549.0}, {"date": "2023-05-31", "close": 5.05, "volume": 2190772.0}, {"date": "2023-06-01", "close": 5.07, "volume": 1676243.0}, {"date": "2023-06-02", "close": 5.25, "volume": 1454303.0}, {"date": "2023-06-05", "close": 5.16, "volume": 1764761.0}, {"date": "2023-06-06", "close": 5.52, "volume": 1948681.0}, {"date": "2023-06-07", "close": 5.47, "volume": 1882844.0}, {"date": "2023-06-08", "close": 5.3, "volume": 2672307.0}, {"date": "2023-06-09", "close": 4.87, "volume": 2548140.0}, {"date": "2023-06-12", "close": 5.41, "volume": 4165967.0}, {"date": "2023-06-13", "close": 5.55, "volume": 2229557.0}, {"date": "2023-06-14", "close": 5.43, "volume": 2205624.0}, {"date": "2023-06-15", "close": 5.81, "volume": 2547287.0}, {"date": "2023-06-16", "close": 5.58, "volume": 13274050.0}, {"date": "2023-06-20", "close": 5.87, "volume": 2227728.0}, {"date": "2023-06-21", "close": 5.79, "volume": 1830914.0}, {"date": "2023-06-22", "close": 5.26, "volume": 3266607.0}, {"date": "2023-06-23", "close": 5.01, "volume": 4049600.0}, {"date": "2023-06-26", "close": 4.98, "volume": 2378245.0}, {"date": "2023-06-27", "close": 5.06, "volume": 1334055.0}, {"date": "2023-06-28", "close": 4.9, "volume": 1641482.0}, {"date": "2023-06-29", "close": 4.78, "volume": 1756131.0}, {"date": "2023-06-30", "close": 4.76, "volume": 1244217.0}, {"date": "2023-07-03", "close": 4.82, "volume": 764974.0}, {"date": "2023-07-05", "close": 4.86, "volume": 1537120.0}, {"date": "2023-07-06", "close": 4.67, "volume": 1421791.0}, {"date": "2023-07-07", "close": 4.77, "volume": 1202468.0}, {"date": "2023-07-10", "close": 5.04, "volume": 1701966.0}, {"date": "2023-07-11", "close": 4.86, "volume": 1245326.0}, {"date": "2023-07-12", "close": 4.94, "volume": 1718436.0}, {"date": "2023-07-13", "close": 4.92, "volume": 1047606.0}, {"date": "2023-07-14", "close": 4.73, "volume": 1254649.0}, {"date": "2023-07-17", "close": 4.66, "volume": 2131411.0}, {"date": "2023-07-18", "close": 4.59, "volume": 1392833.0}, {"date": "2023-07-19", "close": 4.6, "volume": 2543325.0}, {"date": "2023-07-20", "close": 4.45, "volume": 2190359.0}, {"date": "2023-07-21", "close": 4.46, "volume": 1322938.0}, {"date": "2023-07-24", "close": 4.31, "volume": 2734274.0}, {"date": "2023-07-25", "close": 4.28, "volume": 1241228.0}, {"date": "2023-07-26", "close": 4.27, "volume": 1612972.0}, {"date": "2023-07-27", "close": 4.1, "volume": 1872806.0}, {"date": "2023-07-28", "close": 4.21, "volume": 1378508.0}, {"date": "2023-07-31", "close": 4.13, "volume": 1543666.0}, {"date": "2023-08-01", "close": 3.97, "volume": 1595931.0}, {"date": "2023-08-02", "close": 3.76, "volume": 2238531.0}, {"date": "2023-08-03", "close": 3.69, "volume": 2055551.0}, {"date": "2023-08-04", "close": 3.73, "volume": 2052570.0}, {"date": "2023-08-07", "close": 3.55, "volume": 2069825.0}, {"date": "2023-08-08", "close": 3.53, "volume": 1830071.0}, {"date": "2023-08-09", "close": 3.4, "volume": 2827205.0}, {"date": "2023-08-10", "close": 3.26, "volume": 1816641.0}, {"date": "2023-08-11", "close": 3.09, "volume": 2861720.0}, {"date": "2023-08-14", "close": 3.02, "volume": 3651174.0}, {"date": "2023-08-15", "close": 2.93, "volume": 1851024.0}, {"date": "2023-08-16", "close": 2.79, "volume": 2075090.0}, {"date": "2023-08-17", "close": 2.78, "volume": 1773274.0}, {"date": "2023-08-18", "close": 2.78, "volume": 1658375.0}, {"date": "2023-08-21", "close": 2.73, "volume": 1482671.0}, {"date": "2023-08-22", "close": 2.66, "volume": 1805317.0}, {"date": "2023-08-23", "close": 2.71, "volume": 1756330.0}, {"date": "2023-08-24", "close": 2.56, "volume": 1824448.0}, {"date": "2023-08-25", "close": 2.63, "volume": 1736336.0}, {"date": "2023-08-28", "close": 2.66, "volume": 2004233.0}, {"date": "2023-08-29", "close": 2.71, "volume": 1305286.0}, {"date": "2023-08-30", "close": 2.64, "volume": 1530800.0}, {"date": "2023-08-31", "close": 2.51, "volume": 1530624.0}, {"date": "2023-09-01", "close": 2.81, "volume": 2955813.0}, {"date": "2023-09-05", "close": 2.71, "volume": 3017979.0}, {"date": "2023-09-06", "close": 2.6, "volume": 1763094.0}, {"date": "2023-09-07", "close": 2.47, "volume": 2464528.0}, {"date": "2023-09-08", "close": 2.48, "volume": 2070287.0}, {"date": "2023-09-11", "close": 2.44, "volume": 2966037.0}, {"date": "2023-09-12", "close": 2.54, "volume": 2972016.0}, {"date": "2023-09-13", "close": 2.39, "volume": 2654665.0}, {"date": "2023-09-14", "close": 2.36, "volume": 2896449.0}, {"date": "2023-09-15", "close": 2.2, "volume": 17640780.0}, {"date": "2023-09-18", "close": 2.55, "volume": 7890988.0}, {"date": "2023-09-19", "close": 2.35, "volume": 4222672.0}, {"date": "2023-09-20", "close": 2.25, "volume": 1394645.0}, {"date": "2023-09-21", "close": 2.19, "volume": 2706775.0}, {"date": "2023-09-22", "close": 2.11, "volume": 1672661.0}, {"date": "2023-09-25", "close": 2.08, "volume": 1782467.0}, {"date": "2023-09-26", "close": 2.02, "volume": 1332691.0}, {"date": "2023-09-27", "close": 2.1, "volume": 1469179.0}, {"date": "2023-09-28", "close": 2.18, "volume": 1540377.0}, {"date": "2023-09-29", "close": 2.12, "volume": 1374306.0}, {"date": "2023-10-02", "close": 1.92, "volume": 1543766.0}, {"date": "2023-10-03", "close": 1.84, "volume": 1814799.0}, {"date": "2023-10-04", "close": 1.76, "volume": 1419711.0}, {"date": "2023-10-05", "close": 1.76, "volume": 1949541.0}, {"date": "2023-10-06", "close": 1.78, "volume": 1111784.0}, {"date": "2023-10-09", "close": 1.76, "volume": 859314.0}, {"date": "2023-10-10", "close": 1.87, "volume": 937308.0}, {"date": "2023-10-11", "close": 1.82, "volume": 1091279.0}, {"date": "2023-10-12", "close": 1.75, "volume": 1498486.0}, {"date": "2023-10-13", "close": 1.7, "volume": 693187.0}, {"date": "2023-10-16", "close": 1.77, "volume": 1940408.0}, {"date": "2023-10-17", "close": 2.02, "volume": 1669209.0}, {"date": "2023-10-18", "close": 2.01, "volume": 3333891.0}, {"date": "2023-10-19", "close": 2.05, "volume": 2281328.0}, {"date": "2023-10-20", "close": 2.0, "volume": 1463415.0}, {"date": "2023-10-23", "close": 1.8, "volume": 1784323.0}, {"date": "2023-10-24", "close": 1.94, "volume": 1835511.0}, {"date": "2023-10-25", "close": 1.8, "volume": 721252.0}, {"date": "2023-10-26", "close": 1.75, "volume": 958668.0}, {"date": "2023-10-27", "close": 1.65, "volume": 1443201.0}, {"date": "2023-10-30", "close": 1.73, "volume": 1335103.0}, {"date": "2023-10-31", "close": 1.81, "volume": 785807.0}, {"date": "2023-11-01", "close": 1.93, "volume": 2137913.0}, {"date": "2023-11-02", "close": 2.21, "volume": 2128633.0}, {"date": "2023-11-03", "close": 2.39, "volume": 3190339.0}, {"date": "2023-11-06", "close": 2.51, "volume": 3253985.0}, {"date": "2023-11-07", "close": 2.31, "volume": 2205747.0}, {"date": "2023-11-08", "close": 2.33, "volume": 1188869.0}, {"date": "2023-11-09", "close": 2.13, "volume": 4326862.0}, {"date": "2023-11-10", "close": 2.06, "volume": 1575373.0}, {"date": "2023-11-13", "close": 1.99, "volume": 773783.0}, {"date": "2023-11-14", "close": 2.31, "volume": 2131717.0}, {"date": "2023-11-15", "close": 2.48, "volume": 3490982.0}, {"date": "2023-11-16", "close": 2.38, "volume": 2077016.0}, {"date": "2023-11-17", "close": 2.43, "volume": 760690.0}, {"date": "2023-11-20", "close": 2.6, "volume": 1683194.0}, {"date": "2023-11-21", "close": 2.45, "volume": 1281778.0}, {"date": "2023-11-22", "close": 2.39, "volume": 722171.0}, {"date": "2023-11-24", "close": 2.36, "volume": 469723.0}, {"date": "2023-11-27", "close": 2.28, "volume": 1173544.0}, {"date": "2023-11-28", "close": 2.53, "volume": 1731066.0}, {"date": "2023-11-29", "close": 2.62, "volume": 2215850.0}, {"date": "2023-11-30", "close": 2.49, "volume": 2872455.0}, {"date": "2023-12-01", "close": 2.65, "volume": 1251678.0}, {"date": "2023-12-04", "close": 2.54, "volume": 968358.0}, {"date": "2023-12-05", "close": 2.37, "volume": 1175593.0}, {"date": "2023-12-06", "close": 2.4, "volume": 1262243.0}, {"date": "2023-12-07", "close": 2.35, "volume": 723971.0}, {"date": "2023-12-08", "close": 2.24, "volume": 783731.0}, {"date": "2023-12-11", "close": 2.28, "volume": 1074976.0}, {"date": "2023-12-12", "close": 2.4, "volume": 1032537.0}, {"date": "2023-12-13", "close": 2.68, "volume": 1709054.0}, {"date": "2023-12-14", "close": 2.98, "volume": 3378057.0}, {"date": "2023-12-15", "close": 3.02, "volume": 4124921.0}, {"date": "2023-12-18", "close": 3.15, "volume": 3196588.0}, {"date": "2023-12-19", "close": 3.29, "volume": 2332355.0}, {"date": "2023-12-20", "close": 3.06, "volume": 1420884.0}, {"date": "2023-12-21", "close": 3.35, "volume": 1261098.0}, {"date": "2023-12-22", "close": 3.42, "volume": 1389205.0}, {"date": "2023-12-26", "close": 3.72, "volume": 3278915.0}, {"date": "2023-12-27", "close": 3.66, "volume": 2045438.0}, {"date": "2023-12-28", "close": 3.94, "volume": 1701334.0}, {"date": "2023-12-29", "close": 3.74, "volume": 1657253.0}, {"date": "2024-01-02", "close": 3.69, "volume": 1710778.0}, {"date": "2024-01-03", "close": 3.54, "volume": 2730023.0}, {"date": "2024-01-04", "close": 3.84, "volume": 2149329.0}, {"date": "2024-01-05", "close": 3.77, "volume": 1135733.0}, {"date": "2024-01-08", "close": 4.12, "volume": 3523721.0}, {"date": "2024-01-09", "close": 4.41, "volume": 3618303.0}, {"date": "2024-01-10", "close": 4.57, "volume": 3258389.0}, {"date": "2024-01-11", "close": 4.45, "volume": 2543923.0}, {"date": "2024-01-12", "close": 4.55, "volume": 3231119.0}, {"date": "2024-01-16", "close": 4.51, "volume": 2394069.0}, {"date": "2024-01-17", "close": 4.4, "volume": 2159381.0}, {"date": "2024-01-18", "close": 4.33, "volume": 3217724.0}, {"date": "2024-01-19", "close": 4.53, "volume": 3284475.0}, {"date": "2024-01-22", "close": 4.72, "volume": 3129727.0}, {"date": "2024-01-23", "close": 4.83, "volume": 3456657.0}, {"date": "2024-01-24", "close": 4.61, "volume": 4570665.0}, {"date": "2024-01-25", "close": 4.56, "volume": 1609301.0}, {"date": "2024-01-26", "close": 4.56, "volume": 1400984.0}, {"date": "2024-01-29", "close": 5.72, "volume": 7354460.0}, {"date": "2024-01-30", "close": 5.58, "volume": 2795266.0}, {"date": "2024-01-31", "close": 6.16, "volume": 6738983.0}, {"date": "2024-02-01", "close": 6.76, "volume": 6402245.0}, {"date": "2024-02-02", "close": 6.52, "volume": 4236587.0}, {"date": "2024-02-05", "close": 6.36, "volume": 3202402.0}, {"date": "2024-02-06", "close": 5.74, "volume": 3566045.0}, {"date": "2024-02-07", "close": 5.56, "volume": 2394685.0}, {"date": "2024-02-08", "close": 6.11, "volume": 3952535.0}, {"date": "2024-02-09", "close": 6.29, "volume": 2776132.0}, {"date": "2024-02-12", "close": 6.86, "volume": 2549333.0}, {"date": "2024-02-13", "close": 6.39, "volume": 2244962.0}, {"date": "2024-02-14", "close": 6.49, "volume": 1486272.0}, {"date": "2024-02-15", "close": 7.08, "volume": 2974898.0}, {"date": "2024-02-16", "close": 7.56, "volume": 2562500.0}, {"date": "2024-02-20", "close": 7.06, "volume": 2889614.0}, {"date": "2024-02-21", "close": 6.83, "volume": 2046886.0}, {"date": "2024-02-22", "close": 6.88, "volume": 1941435.0}, {"date": "2024-02-23", "close": 6.96, "volume": 1536994.0}, {"date": "2024-02-26", "close": 6.95, "volume": 2120638.0}, {"date": "2024-02-27", "close": 7.46, "volume": 4110392.0}, {"date": "2024-02-28", "close": 7.14, "volume": 3711618.0}, {"date": "2024-02-29", "close": 7.09, "volume": 1901849.0}, {"date": "2024-03-01", "close": 7.74, "volume": 1837000.0}, {"date": "2024-03-04", "close": 7.08, "volume": 1609949.0}, {"date": "2024-03-05", "close": 6.93, "volume": 1541445.0}, {"date": "2024-03-06", "close": 7.98, "volume": 2576207.0}, {"date": "2024-03-07", "close": 8.35, "volume": 3892628.0}, {"date": "2024-03-08", "close": 8.12, "volume": 2478073.0}, {"date": "2024-03-11", "close": 7.89, "volume": 1814454.0}, {"date": "2024-03-12", "close": 7.66, "volume": 2759382.0}, {"date": "2024-03-13", "close": 7.64, "volume": 1829855.0}, {"date": "2024-03-14", "close": 7.23, "volume": 2240469.0}, {"date": "2024-03-15", "close": 7.49, "volume": 10372550.0}, {"date": "2024-03-18", "close": 7.04, "volume": 2265334.0}, {"date": "2024-03-19", "close": 7.0, "volume": 3468459.0}, {"date": "2024-03-20", "close": 7.43, "volume": 2954111.0}, {"date": "2024-03-21", "close": 7.43, "volume": 1991588.0}, {"date": "2024-03-22", "close": 6.61, "volume": 1997087.0}, {"date": "2024-03-25", "close": 6.87, "volume": 1986574.0}, {"date": "2024-03-26", "close": 6.86, "volume": 2942788.0}, {"date": "2024-03-27", "close": 7.34, "volume": 2110595.0}, {"date": "2024-03-28", "close": 7.34, "volume": 2715592.0}, {"date": "2024-04-01", "close": 7.08, "volume": 1856481.0}, {"date": "2024-04-02", "close": 6.8, "volume": 1872822.0}, {"date": "2024-04-03", "close": 7.01, "volume": 2643019.0}, {"date": "2024-04-04", "close": 6.97, "volume": 1201800.0}, {"date": "2024-04-05", "close": 6.92, "volume": 1182617.0}, {"date": "2024-04-08", "close": 6.71, "volume": 2134003.0}, {"date": "2024-04-09", "close": 6.76, "volume": 1625063.0}, {"date": "2024-04-10", "close": 6.27, "volume": 2400523.0}, {"date": "2024-04-11", "close": 5.95, "volume": 1866185.0}, {"date": "2024-04-12", "close": 5.77, "volume": 1837647.0}, {"date": "2024-04-15", "close": 5.64, "volume": 2687398.0}, {"date": "2024-04-16", "close": 5.38, "volume": 2815209.0}, {"date": "2024-04-17", "close": 5.27, "volume": 2149345.0}, {"date": "2024-04-18", "close": 5.04, "volume": 2343310.0}, {"date": "2024-04-19", "close": 4.79, "volume": 2691663.0}, {"date": "2024-04-22", "close": 4.78, "volume": 1434149.0}, {"date": "2024-04-23", "close": 4.54, "volume": 4022308.0}, {"date": "2024-04-24", "close": 4.3, "volume": 2273158.0}, {"date": "2024-04-25", "close": 3.87, "volume": 3601787.0}, {"date": "2024-04-26", "close": 3.8, "volume": 2732203.0}, {"date": "2024-04-29", "close": 4.04, "volume": 3310678.0}, {"date": "2024-04-30", "close": 3.95, "volume": 3932325.0}, {"date": "2024-05-01", "close": 4.09, "volume": 4982500.0}, {"date": "2024-05-02", "close": 4.1, "volume": 3311981.0}, {"date": "2024-05-03", "close": 4.06, "volume": 2025167.0}, {"date": "2024-05-06", "close": 4.22, "volume": 2228606.0}, {"date": "2024-05-07", "close": 3.88, "volume": 1983083.0}, {"date": "2024-05-08", "close": 3.7, "volume": 2918187.0}, {"date": "2024-05-09", "close": 3.9, "volume": 3902975.0}, {"date": "2024-05-10", "close": 4.08, "volume": 6458162.0}, {"date": "2024-05-13", "close": 4.15, "volume": 2817543.0}, {"date": "2024-05-14", "close": 4.22, "volume": 2483361.0}, {"date": "2024-05-15", "close": 4.24, "volume": 1895572.0}, {"date": "2024-05-16", "close": 4.14, "volume": 1589577.0}, {"date": "2024-05-17", "close": 3.9, "volume": 1342024.0}, {"date": "2024-05-20", "close": 3.91, "volume": 1587276.0}, {"date": "2024-05-21", "close": 3.7, "volume": 2847980.0}, {"date": "2024-05-22", "close": 3.65, "volume": 1430814.0}, {"date": "2024-05-23", "close": 3.43, "volume": 2209227.0}, {"date": "2024-05-24", "close": 3.52, "volume": 1257549.0}, {"date": "2024-05-28", "close": 3.54, "volume": 1699730.0}, {"date": "2024-05-29", "close": 3.43, "volume": 2907515.0}, {"date": "2024-05-30", "close": 3.45, "volume": 1508044.0}, {"date": "2024-05-31", "close": 3.68, "volume": 3629455.0}, {"date": "2024-06-03", "close": 3.67, "volume": 3873503.0}, {"date": "2024-06-04", "close": 3.66, "volume": 1338969.0}, {"date": "2024-06-05", "close": 3.76, "volume": 1658058.0}, {"date": "2024-06-06", "close": 3.8, "volume": 2106386.0}, {"date": "2024-06-07", "close": 3.68, "volume": 1100358.0}, {"date": "2024-06-10", "close": 3.86, "volume": 2094174.0}, {"date": "2024-06-11", "close": 3.89, "volume": 1294845.0}, {"date": "2024-06-12", "close": 3.77, "volume": 1688638.0}, {"date": "2024-06-13", "close": 3.76, "volume": 926760.0}, {"date": "2024-06-14", "close": 3.61, "volume": 2203503.0}, {"date": "2024-06-17", "close": 3.57, "volume": 2876712.0}, {"date": "2024-06-18", "close": 3.41, "volume": 3018303.0}, {"date": "2024-06-20", "close": 3.59, "volume": 2557766.0}, {"date": "2024-06-21", "close": 3.76, "volume": 8303815.0}, {"date": "2024-06-24", "close": 3.84, "volume": 1298370.0}, {"date": "2024-06-25", "close": 3.72, "volume": 802410.0}, {"date": "2024-06-26", "close": 3.26, "volume": 1606367.0}, {"date": "2024-06-27", "close": 3.265, "volume": 1090446.0}, {"date": "2024-06-28", "close": 3.28, "volume": 3809549.0}, {"date": "2024-07-01", "close": 3.26, "volume": 1035215.0}, {"date": "2024-07-02", "close": 3.22, "volume": 1227377.0}, {"date": "2024-07-03", "close": 3.16, "volume": 581507.0}, {"date": "2024-07-05", "close": 3.17, "volume": 1168186.0}, {"date": "2024-07-08", "close": 3.12, "volume": 983393.0}, {"date": "2024-07-09", "close": 3.13, "volume": 1322292.0}, {"date": "2024-07-10", "close": 3.12, "volume": 938154.0}, {"date": "2024-07-11", "close": 3.4, "volume": 2397454.0}, {"date": "2024-07-12", "close": 3.61, "volume": 1996053.0}, {"date": "2024-07-15", "close": 3.89, "volume": 2331612.0}, {"date": "2024-07-16", "close": 4.55, "volume": 7655577.0}, {"date": "2024-07-17", "close": 4.46, "volume": 3450347.0}, {"date": "2024-07-18", "close": 4.31, "volume": 2613683.0}, {"date": "2024-07-19", "close": 4.27, "volume": 1004212.0}, {"date": "2024-07-22", "close": 4.56, "volume": 1430247.0}, {"date": "2024-07-23", "close": 5.57, "volume": 3372685.0}, {"date": "2024-07-24", "close": 5.18, "volume": 2906060.0}, {"date": "2024-07-25", "close": 5.4, "volume": 1467204.0}, {"date": "2024-07-26", "close": 5.44, "volume": 1440307.0}, {"date": "2024-07-29", "close": 5.41, "volume": 1311067.0}, {"date": "2024-07-30", "close": 5.13, "volume": 2984860.0}, {"date": "2024-07-31", "close": 5.33, "volume": 2013913.0}, {"date": "2024-08-01", "close": 4.88, "volume": 1803751.0}, {"date": "2024-08-02", "close": 4.63, "volume": 2528092.0}, {"date": "2024-08-05", "close": 4.19, "volume": 2014140.0}, {"date": "2024-08-06", "close": 4.29, "volume": 1375607.0}, {"date": "2024-08-07", "close": 3.98, "volume": 1544071.0}, {"date": "2024-08-08", "close": 3.62, "volume": 3317440.0}, {"date": "2024-08-09", "close": 3.37, "volume": 2761966.0}, {"date": "2024-08-12", "close": 3.33, "volume": 1699835.0}, {"date": "2024-08-13", "close": 3.34, "volume": 1102651.0}, {"date": "2024-08-14", "close": 3.27, "volume": 1580077.0}, {"date": "2024-08-15", "close": 3.39, "volume": 1638328.0}, {"date": "2024-08-16", "close": 3.4, "volume": 1416870.0}, {"date": "2024-08-19", "close": 3.63, "volume": 2831093.0}, {"date": "2024-08-20", "close": 3.67, "volume": 1116594.0}, {"date": "2024-08-21", "close": 3.91, "volume": 1432818.0}, {"date": "2024-08-22", "close": 3.77, "volume": 1625321.0}, {"date": "2024-08-23", "close": 3.84, "volume": 1176015.0}, {"date": "2024-08-26", "close": 3.88, "volume": 782705.0}, {"date": "2024-08-27", "close": 3.59, "volume": 1511851.0}, {"date": "2024-08-28", "close": 3.51, "volume": 1078470.0}, {"date": "2024-08-29", "close": 3.54, "volume": 928545.0}, {"date": "2024-08-30", "close": 3.67, "volume": 1048294.0}, {"date": "2024-09-03", "close": 3.45, "volume": 1634137.0}, {"date": "2024-09-04", "close": 3.52, "volume": 843569.0}, {"date": "2024-09-05", "close": 3.55, "volume": 789659.0}, {"date": "2024-09-06", "close": 3.39, "volume": 718731.0}, {"date": "2024-09-09", "close": 3.45, "volume": 832409.0}, {"date": "2024-09-10", "close": 3.82, "volume": 955014.0}, {"date": "2024-09-11", "close": 3.88, "volume": 1011653.0}, {"date": "2024-09-12", "close": 3.74, "volume": 701758.0}, {"date": "2024-09-13", "close": 4.02, "volume": 901331.0}, {"date": "2024-09-16", "close": 3.96, "volume": 1240336.0}, {"date": "2024-09-17", "close": 4.0, "volume": 984232.0}, {"date": "2024-09-18", "close": 3.88, "volume": 807814.0}, {"date": "2024-09-19", "close": 4.0, "volume": 1019661.0}, {"date": "2024-09-20", "close": 3.87, "volume": 2529877.0}, {"date": "2024-09-23", "close": 3.64, "volume": 596287.0}, {"date": "2024-09-24", "close": 3.45, "volume": 1295606.0}, {"date": "2024-09-25", "close": 3.45, "volume": 711042.0}, {"date": "2024-09-26", "close": 3.5, "volume": 726072.0}, {"date": "2024-09-27", "close": 3.57, "volume": 776613.0}, {"date": "2024-09-30", "close": 3.5, "volume": 1215535.0}, {"date": "2024-10-01", "close": 3.35, "volume": 856957.0}, {"date": "2024-10-02", "close": 3.21, "volume": 1115731.0}, {"date": "2024-10-03", "close": 3.12, "volume": 1162879.0}, {"date": "2024-10-04", "close": 3.22, "volume": 935051.0}, {"date": "2024-10-07", "close": 3.05, "volume": 2456129.0}, {"date": "2024-10-08", "close": 3.07, "volume": 1720277.0}, {"date": "2024-10-09", "close": 3.01, "volume": 1034761.0}, {"date": "2024-10-10", "close": 2.94, "volume": 1039355.0}, {"date": "2024-10-11", "close": 3.09, "volume": 1042228.0}, {"date": "2024-10-14", "close": 3.05, "volume": 776331.0}, {"date": "2024-10-15", "close": 3.05, "volume": 728180.0}, {"date": "2024-10-16", "close": 3.21, "volume": 1330498.0}, {"date": "2024-10-17", "close": 3.22, "volume": 753337.0}, {"date": "2024-10-18", "close": 3.23, "volume": 741041.0}, {"date": "2024-10-21", "close": 3.15, "volume": 1845532.0}, {"date": "2024-10-22", "close": 3.19, "volume": 609634.0}, {"date": "2024-10-23", "close": 3.03, "volume": 1052627.0}, {"date": "2024-10-24", "close": 2.81, "volume": 1019161.0}, {"date": "2024-10-25", "close": 2.65, "volume": 2065858.0}, {"date": "2024-10-28", "close": 2.87, "volume": 2213105.0}, {"date": "2024-10-29", "close": 2.72, "volume": 1125985.0}, {"date": "2024-10-30", "close": 2.49, "volume": 1238529.0}, {"date": "2024-10-31", "close": 2.37, "volume": 1829194.0}, {"date": "2024-11-01", "close": 2.43, "volume": 1812152.0}, {"date": "2024-11-04", "close": 2.76, "volume": 2250399.0}, {"date": "2024-11-05", "close": 2.68, "volume": 1294196.0}, {"date": "2024-11-06", "close": 2.79, "volume": 1910870.0}, {"date": "2024-11-07", "close": 2.55, "volume": 1219988.0}, {"date": "2024-11-08", "close": 2.42, "volume": 1958740.0}, {"date": "2024-11-11", "close": 2.56, "volume": 1198588.0}, {"date": "2024-11-12", "close": 2.38, "volume": 1117674.0}, {"date": "2024-11-13", "close": 2.17, "volume": 1763591.0}, {"date": "2024-11-14", "close": 2.08, "volume": 1798443.0}, {"date": "2024-11-15", "close": 2.02, "volume": 1752594.0}, {"date": "2024-11-18", "close": 2.27, "volume": 24752440.0}, {"date": "2024-11-19", "close": 2.18, "volume": 4513040.0}, {"date": "2024-11-20", "close": 2.22, "volume": 2373558.0}, {"date": "2024-11-21", "close": 2.07, "volume": 2009063.0}, {"date": "2024-11-22", "close": 2.29, "volume": 3911677.0}, {"date": "2024-11-25", "close": 2.42, "volume": 3868780.0}, {"date": "2024-11-26", "close": 2.68, "volume": 12256860.0}, {"date": "2024-11-27", "close": 3.17, "volume": 5888969.0}, {"date": "2024-11-29", "close": 3.17, "volume": 2469488.0}, {"date": "2024-12-02", "close": 2.96, "volume": 4638526.0}, {"date": "2024-12-03", "close": 2.63, "volume": 3489823.0}, {"date": "2024-12-04", "close": 2.56, "volume": 1693098.0}, {"date": "2024-12-05", "close": 2.38, "volume": 2467700.0}, {"date": "2024-12-06", "close": 2.65, "volume": 2907742.0}, {"date": "2024-12-09", "close": 2.72, "volume": 2730483.0}, {"date": "2024-12-10", "close": 2.28, "volume": 4121258.0}, {"date": "2024-12-11", "close": 2.18, "volume": 2849232.0}, {"date": "2024-12-12", "close": 1.925, "volume": 5636615.0}, {"date": "2024-12-13", "close": 1.83, "volume": 2682864.0}, {"date": "2024-12-16", "close": 2.0, "volume": 4720776.0}, {"date": "2024-12-17", "close": 1.88, "volume": 2816083.0}, {"date": "2024-12-18", "close": 1.685, "volume": 4617059.0}, {"date": "2024-12-19", "close": 1.66, "volume": 3817285.0}, {"date": "2024-12-20", "close": 1.68, "volume": 10135980.0}, {"date": "2024-12-23", "close": 1.66, "volume": 2282107.0}, {"date": "2024-12-24", "close": 1.66, "volume": 1026808.0}, {"date": "2024-12-26", "close": 1.62, "volume": 2321092.0}, {"date": "2024-12-27", "close": 1.61, "volume": 2408391.0}, {"date": "2024-12-30", "close": 1.62, "volume": 2392920.0}, {"date": "2024-12-31", "close": 1.65, "volume": 3014004.0}, {"date": "2025-01-02", "close": 1.79, "volume": 4230682.0}, {"date": "2025-01-03", "close": 1.8, "volume": 1874746.0}, {"date": "2025-01-06", "close": 1.87, "volume": 2858996.0}, {"date": "2025-01-07", "close": 1.75, "volume": 1799675.0}, {"date": "2025-01-08", "close": 1.67, "volume": 1685805.0}, {"date": "2025-01-10", "close": 1.465, "volume": 4067780.0}, {"date": "2025-01-13", "close": 1.29, "volume": 6296068.0}, {"date": "2025-01-14", "close": 1.255, "volume": 4359907.0}, {"date": "2025-01-15", "close": 1.32, "volume": 2110661.0}, {"date": "2025-01-16", "close": 1.25, "volume": 1683357.0}, {"date": "2025-01-17", "close": 1.27, "volume": 1271294.0}, {"date": "2025-01-21", "close": 1.32, "volume": 1010371.0}, {"date": "2025-01-22", "close": 1.34, "volume": 2461457.0}, {"date": "2025-01-23", "close": 1.34, "volume": 1245625.0}, {"date": "2025-01-24", "close": 1.33, "volume": 1069001.0}, {"date": "2025-01-27", "close": 1.37, "volume": 1102582.0}, {"date": "2025-01-28", "close": 1.3, "volume": 1094451.0}, {"date": "2025-01-29", "close": 1.31, "volume": 1583942.0}, {"date": "2025-01-30", "close": 1.37, "volume": 1132554.0}, {"date": "2025-01-31", "close": 1.3, "volume": 1355950.0}, {"date": "2025-02-03", "close": 1.27, "volume": 1242879.0}, {"date": "2025-02-04", "close": 1.31, "volume": 911761.0}, {"date": "2025-02-05", "close": 1.42, "volume": 1538960.0}, {"date": "2025-02-06", "close": 1.4, "volume": 551162.0}, {"date": "2025-02-07", "close": 1.27, "volume": 1007615.0}, {"date": "2025-02-10", "close": 1.25, "volume": 1165868.0}, {"date": "2025-02-11", "close": 1.21, "volume": 1450228.0}, {"date": "2025-02-12", "close": 1.25, "volume": 1124880.0}, {"date": "2025-02-13", "close": 1.27, "volume": 1533994.0}, {"date": "2025-02-14", "close": 1.42, "volume": 4023125.0}, {"date": "2025-02-18", "close": 1.53, "volume": 8594725.0}, {"date": "2025-02-19", "close": 1.71, "volume": 5559080.0}, {"date": "2025-02-20", "close": 1.545, "volume": 3138146.0}, {"date": "2025-02-21", "close": 1.42, "volume": 2181510.0}, {"date": "2025-02-24", "close": 1.36, "volume": 1511345.0}, {"date": "2025-02-25", "close": 1.23, "volume": 2764673.0}, {"date": "2025-02-26", "close": 1.16, "volume": 2900266.0}, {"date": "2025-02-27", "close": 1.09, "volume": 3666077.0}, {"date": "2025-02-28", "close": 1.12, "volume": 8674093.0}, {"date": "2025-03-03", "close": 1.03, "volume": 3836644.0}, {"date": "2025-03-04", "close": 0.95, "volume": 3425771.0}, {"date": "2025-03-05", "close": 0.9051, "volume": 3380687.0}, {"date": "2025-03-06", "close": 1.04, "volume": 2767810.0}, {"date": "2025-03-07", "close": 1.01, "volume": 1920261.0}, {"date": "2025-03-10", "close": 0.9268, "volume": 2283488.0}, {"date": "2025-03-11", "close": 0.9599, "volume": 1886943.0}, {"date": "2025-03-12", "close": 1.01, "volume": 1979048.0}, {"date": "2025-03-13", "close": 0.9435, "volume": 2370608.0}, {"date": "2025-03-14", "close": 0.9415, "volume": 1422593.0}, {"date": "2025-03-17", "close": 0.9663, "volume": 1210793.0}, {"date": "2025-03-18", "close": 0.9205, "volume": 1082950.0}, {"date": "2025-03-19", "close": 0.9056, "volume": 915034.0}, {"date": "2025-03-20", "close": 0.9367, "volume": 965676.0}, {"date": "2025-03-21", "close": 0.9139, "volume": 1157387.0}, {"date": "2025-03-24", "close": 0.9408, "volume": 1558683.0}, {"date": "2025-03-25", "close": 0.9027, "volume": 1698459.0}, {"date": "2025-03-26", "close": 0.8541, "volume": 1519340.0}, {"date": "2025-03-27", "close": 0.8816, "volume": 972808.0}, {"date": "2025-03-28", "close": 0.8493, "volume": 893122.0}, {"date": "2025-03-31", "close": 0.7901, "volume": 1955077.0}, {"date": "2025-04-01", "close": 0.7571, "volume": 2590718.0}, {"date": "2025-04-02", "close": 0.77, "volume": 3587217.0}, {"date": "2025-04-03", "close": 0.68, "volume": 2423957.0}, {"date": "2025-04-04", "close": 0.7529, "volume": 3608290.0}, {"date": "2025-04-07", "close": 0.9094, "volume": 4559248.0}, {"date": "2025-04-08", "close": 0.9058, "volume": 2365409.0}, {"date": "2025-04-09", "close": 0.9196, "volume": 1994139.0}, {"date": "2025-04-10", "close": 0.9352, "volume": 998485.0}, {"date": "2025-04-11", "close": 1.06, "volume": 1452206.0}, {"date": "2025-04-14", "close": 0.9243, "volume": 4179431.0}, {"date": "2025-04-15", "close": 1.12, "volume": 1896396.0}, {"date": "2025-04-16", "close": 1.05, "volume": 1659885.0}, {"date": "2025-04-17", "close": 1.11, "volume": 1687729.0}, {"date": "2025-04-21", "close": 1.25, "volume": 5758765.0}, {"date": "2025-04-22", "close": 1.37, "volume": 3666334.0}, {"date": "2025-04-23", "close": 1.33, "volume": 2160146.0}, {"date": "2025-04-24", "close": 1.35, "volume": 1551693.0}, {"date": "2025-04-25", "close": 1.28, "volume": 1237584.0}, {"date": "2025-04-28", "close": 1.25, "volume": 1141621.0}, {"date": "2025-04-29", "close": 1.17, "volume": 1372983.0}, {"date": "2025-04-30", "close": 1.28, "volume": 2091474.0}, {"date": "2025-05-01", "close": 1.24, "volume": 1077545.0}, {"date": "2025-05-02", "close": 1.31, "volume": 1369280.0}, {"date": "2025-05-05", "close": 1.17, "volume": 1630116.0}, {"date": "2025-05-06", "close": 0.9578, "volume": 3975727.0}, {"date": "2025-05-07", "close": 1.0, "volume": 1443596.0}, {"date": "2025-05-08", "close": 1.03, "volume": 2138448.0}, {"date": "2025-05-09", "close": 1.04, "volume": 1779490.0}, {"date": "2025-05-12", "close": 1.07, "volume": 2045513.0}, {"date": "2025-05-13", "close": 1.0, "volume": 2227425.0}, {"date": "2025-05-14", "close": 0.96, "volume": 2283164.0}, {"date": "2025-05-15", "close": 1.01, "volume": 954827.0}, {"date": "2025-05-16", "close": 1.07, "volume": 2096631.0}, {"date": "2025-05-19", "close": 1.22, "volume": 3201478.0}, {"date": "2025-05-20", "close": 1.25, "volume": 1396329.0}, {"date": "2025-05-21", "close": 1.17, "volume": 1548655.0}, {"date": "2025-05-22", "close": 1.2, "volume": 964301.0}, {"date": "2025-05-23", "close": 1.16, "volume": 788583.0}, {"date": "2025-05-27", "close": 1.22, "volume": 1403848.0}, {"date": "2025-05-28", "close": 1.27, "volume": 1747853.0}, {"date": "2025-05-29", "close": 1.32, "volume": 1424554.0}, {"date": "2025-05-30", "close": 1.21, "volume": 1332995.0}, {"date": "2025-06-02", "close": 1.3, "volume": 1774372.0}, {"date": "2025-06-03", "close": 1.36, "volume": 1834222.0}, {"date": "2025-06-04", "close": 1.42, "volume": 1898118.0}, {"date": "2025-06-05", "close": 1.34, "volume": 799850.0}, {"date": "2025-06-06", "close": 1.6, "volume": 4680675.0}, {"date": "2025-06-09", "close": 1.52, "volume": 1422083.0}, {"date": "2025-06-10", "close": 1.67, "volume": 4935474.0}, {"date": "2025-06-11", "close": 1.55, "volume": 4034960.0}, {"date": "2025-06-12", "close": 1.4, "volume": 2173356.0}, {"date": "2025-06-13", "close": 1.275, "volume": 2429143.0}, {"date": "2025-06-16", "close": 1.24, "volume": 1495197.0}, {"date": "2025-06-17", "close": 1.2, "volume": 1519089.0}, {"date": "2025-06-18", "close": 1.21, "volume": 1855975.0}, {"date": "2025-06-20", "close": 1.19, "volume": 1996406.0}, {"date": "2025-06-23", "close": 1.14, "volume": 1277747.0}, {"date": "2025-06-24", "close": 1.17, "volume": 1327843.0}, {"date": "2025-06-25", "close": 1.16, "volume": 848539.0}, {"date": "2025-06-26", "close": 1.1, "volume": 1984680.0}, {"date": "2025-06-27", "close": 1.04, "volume": 3748222.0}, {"date": "2025-06-30", "close": 1.12, "volume": 1978107.0}, {"date": "2025-07-01", "close": 1.14, "volume": 1510014.0}, {"date": "2025-07-02", "close": 1.12, "volume": 2663479.0}, {"date": "2025-07-03", "close": 1.12, "volume": 1213797.0}, {"date": "2025-07-07", "close": 1.06, "volume": 1299722.0}, {"date": "2025-07-08", "close": 1.09, "volume": 756042.0}, {"date": "2025-07-09", "close": 1.15, "volume": 1742367.0}, {"date": "2025-07-10", "close": 1.16, "volume": 1479141.0}, {"date": "2025-07-11", "close": 1.15, "volume": 1039935.0}, {"date": "2025-07-14", "close": 1.14, "volume": 1225566.0}, {"date": "2025-07-15", "close": 1.13, "volume": 946573.0}, {"date": "2025-07-16", "close": 1.13, "volume": 974258.0}, {"date": "2025-07-17", "close": 1.15, "volume": 1039499.0}, {"date": "2025-07-18", "close": 1.13, "volume": 976872.0}, {"date": "2025-07-21", "close": 1.15, "volume": 839660.0}, {"date": "2025-07-22", "close": 1.24, "volume": 3086308.0}, {"date": "2025-07-23", "close": 1.28, "volume": 2119991.0}, {"date": "2025-07-24", "close": 1.25, "volume": 1821933.0}, {"date": "2025-07-25", "close": 1.24, "volume": 982012.0}, {"date": "2025-07-28", "close": 1.3, "volume": 2037519.0}, {"date": "2025-07-29", "close": 1.17, "volume": 1682897.0}, {"date": "2025-07-30", "close": 1.14, "volume": 1279974.0}, {"date": "2025-07-31", "close": 1.1, "volume": 978778.0}, {"date": "2025-08-01", "close": 1.07, "volume": 767084.0}, {"date": "2025-08-04", "close": 1.06, "volume": 912952.0}, {"date": "2025-08-05", "close": 1.08, "volume": 1074200.0}, {"date": "2025-08-06", "close": 1.04, "volume": 869539.0}, {"date": "2025-08-07", "close": 0.9801, "volume": 1444454.0}, {"date": "2025-08-08", "close": 0.9214, "volume": 1405272.0}, {"date": "2025-08-11", "close": 0.9357, "volume": 782516.0}, {"date": "2025-08-12", "close": 0.9363, "volume": 1051336.0}, {"date": "2025-08-13", "close": 1.13, "volume": 5383054.0}, {"date": "2025-08-14", "close": 1.07, "volume": 1687735.0}, {"date": "2025-08-15", "close": 1.09, "volume": 1679834.0}, {"date": "2025-08-18", "close": 1.2, "volume": 1551554.0}, {"date": "2025-08-19", "close": 1.14, "volume": 2112427.0}, {"date": "2025-08-20", "close": 1.13, "volume": 914931.0}, {"date": "2025-08-21", "close": 1.11, "volume": 1003155.0}, {"date": "2025-08-22", "close": 1.15, "volume": 1841821.0}, {"date": "2025-08-25", "close": 1.09, "volume": 2410875.0}, {"date": "2025-08-26", "close": 1.11, "volume": 1035553.0}, {"date": "2025-08-27", "close": 1.12, "volume": 1014694.0}, {"date": "2025-08-28", "close": 1.08, "volume": 764473.0}, {"date": "2025-08-29", "close": 1.04, "volume": 893574.0}, {"date": "2025-09-02", "close": 1.03, "volume": 1115313.0}, {"date": "2025-09-03", "close": 1.0, "volume": 1339899.0}, {"date": "2025-09-04", "close": 0.9729, "volume": 1757275.0}, {"date": "2025-09-05", "close": 1.01, "volume": 1664699.0}, {"date": "2025-09-08", "close": 0.966, "volume": 1198772.0}, {"date": "2025-09-09", "close": 0.9799, "volume": 1308950.0}, {"date": "2025-09-10", "close": 1.0, "volume": 1746464.0}, {"date": "2025-09-11", "close": 1.02, "volume": 1711133.0}, {"date": "2025-09-12", "close": 0.9631, "volume": 1440892.0}, {"date": "2025-09-15", "close": 0.9558, "volume": 1086950.0}, {"date": "2025-09-16", "close": 0.9507, "volume": 841914.0}, {"date": "2025-09-17", "close": 0.95, "volume": 1325580.0}, {"date": "2025-09-18", "close": 1.0, "volume": 1338016.0}, {"date": "2025-09-19", "close": 0.9623, "volume": 1930170.0}, {"date": "2025-09-22", "close": 1.01, "volume": 1445928.0}, {"date": "2025-09-23", "close": 0.9701, "volume": 1272219.0}, {"date": "2025-09-24", "close": 1.01, "volume": 1665607.0}, {"date": "2025-09-25", "close": 0.9708, "volume": 1293383.0}, {"date": "2025-09-26", "close": 1.0, "volume": 1310669.0}, {"date": "2025-09-29", "close": 1.0, "volume": 3058944.0}, {"date": "2025-09-30", "close": 1.26, "volume": 8482739.0}, {"date": "2025-10-01", "close": 1.25, "volume": 4032591.0}, {"date": "2025-10-02", "close": 1.21, "volume": 2168838.0}, {"date": "2025-10-03", "close": 1.21, "volume": 5499925.0}, {"date": "2025-10-06", "close": 1.41, "volume": 6315023.0}, {"date": "2025-10-07", "close": 1.39, "volume": 2593715.0}, {"date": "2025-10-08", "close": 1.51, "volume": 2595583.0}, {"date": "2025-10-09", "close": 1.61, "volume": 6095620.0}, {"date": "2025-10-10", "close": 1.635, "volume": 4325923.0}, {"date": "2025-10-13", "close": 1.39, "volume": 2336958.0}, {"date": "2025-10-14", "close": 1.5, "volume": 2623048.0}, {"date": "2025-10-15", "close": 1.53, "volume": 1824199.0}, {"date": "2025-10-16", "close": 1.54, "volume": 1916554.0}, {"date": "2025-10-17", "close": 1.47, "volume": 1504933.0}, {"date": "2025-10-20", "close": 1.54, "volume": 1065305.0}, {"date": "2025-10-21", "close": 1.53, "volume": 1096307.0}, {"date": "2025-10-22", "close": 1.49, "volume": 1442410.0}, {"date": "2025-10-23", "close": 1.52, "volume": 1088503.0}, {"date": "2025-10-24", "close": 1.65, "volume": 3711080.0}, {"date": "2025-10-27", "close": 1.55, "volume": 8620213.0}, {"date": "2025-10-28", "close": 1.49, "volume": 1604473.0}, {"date": "2025-10-29", "close": 1.34, "volume": 2222328.0}, {"date": "2025-10-30", "close": 1.29, "volume": 801472.0}, {"date": "2025-10-31", "close": 1.35, "volume": 1548478.0}, {"date": "2025-11-03", "close": 1.26, "volume": 1920994.0}, {"date": "2025-11-04", "close": 1.19, "volume": 1983875.0}, {"date": "2025-11-05", "close": 1.09, "volume": 3035098.0}, {"date": "2025-11-06", "close": 1.04, "volume": 2586715.0}, {"date": "2025-11-07", "close": 1.07, "volume": 1689829.0}, {"date": "2025-11-10", "close": 1.09, "volume": 1056920.0}, {"date": "2025-11-11", "close": 1.12, "volume": 790057.0}, {"date": "2025-11-12", "close": 1.04, "volume": 2016429.0}, {"date": "2025-11-13", "close": 0.9923, "volume": 2261094.0}, {"date": "2025-11-14", "close": 0.964, "volume": 2845208.0}, {"date": "2025-11-17", "close": 0.973, "volume": 1758182.0}, {"date": "2025-11-18", "close": 1.02, "volume": 980771.0}, {"date": "2025-11-19", "close": 1.05, "volume": 1538535.0}, {"date": "2025-11-20", "close": 1.0, "volume": 1206695.0}, {"date": "2025-11-21", "close": 1.03, "volume": 1071125.0}, {"date": "2025-11-24", "close": 1.08, "volume": 915848.0}, {"date": "2025-11-25", "close": 1.06, "volume": 939327.0}, {"date": "2025-11-26", "close": 1.1, "volume": 754838.0}, {"date": "2025-11-28", "close": 1.14, "volume": 772466.0}, {"date": "2025-12-01", "close": 1.03, "volume": 1411623.0}, {"date": "2025-12-02", "close": 1.005, "volume": 917051.0}, {"date": "2025-12-03", "close": 1.08, "volume": 1109589.0}, {"date": "2025-12-04", "close": 1.1, "volume": 1414275.0}, {"date": "2025-12-05", "close": 1.08, "volume": 739797.0}, {"date": "2025-12-08", "close": 1.07, "volume": 1233025.0}, {"date": "2025-12-09", "close": 1.05, "volume": 925402.0}, {"date": "2025-12-10", "close": 1.09, "volume": 1438108.0}, {"date": "2025-12-11", "close": 1.11, "volume": 1012161.0}, {"date": "2025-12-12", "close": 1.15, "volume": 1407674.0}, {"date": "2025-12-15", "close": 1.12, "volume": 1088544.0}, {"date": "2025-12-16", "close": 1.09, "volume": 1623008.0}, {"date": "2025-12-17", "close": 1.05, "volume": 1513922.0}, {"date": "2025-12-18", "close": 1.05, "volume": 1566762.0}, {"date": "2025-12-19", "close": 1.05, "volume": 2831384.0}, {"date": "2025-12-22", "close": 1.05, "volume": 1214355.0}, {"date": "2025-12-23", "close": 0.9768, "volume": 3583628.0}, {"date": "2025-12-24", "close": 1.01, "volume": 791574.0}, {"date": "2025-12-26", "close": 1.0, "volume": 991923.0}, {"date": "2025-12-29", "close": 0.9975, "volume": 1082516.0}, {"date": "2025-12-30", "close": 0.9832, "volume": 1233974.0}, {"date": "2025-12-31", "close": 0.9826, "volume": 810765.0}, {"date": "2026-01-02", "close": 0.9864, "volume": 969152.0}, {"date": "2026-01-05", "close": 1.01, "volume": 2447564.0}, {"date": "2026-01-06", "close": 1.01, "volume": 1542718.0}, {"date": "2026-01-07", "close": 1.11, "volume": 2197343.0}, {"date": "2026-01-08", "close": 1.06, "volume": 1480835.0}, {"date": "2026-01-09", "close": 1.05, "volume": 1260057.0}, {"date": "2026-01-12", "close": 1.07, "volume": 1913952.0}, {"date": "2026-01-13", "close": 1.02, "volume": 1452292.0}, {"date": "2026-01-14", "close": 1.08, "volume": 1494272.0}, {"date": "2026-01-15", "close": 1.05, "volume": 1063112.0}, {"date": "2026-01-16", "close": 1.19, "volume": 5161639.0}, {"date": "2026-01-20", "close": 1.1, "volume": 1958287.0}, {"date": "2026-01-21", "close": 1.18, "volume": 1474297.0}, {"date": "2026-01-22", "close": 1.25, "volume": 2725387.0}, {"date": "2026-01-23", "close": 1.21, "volume": 1360428.0}, {"date": "2026-01-26", "close": 1.23, "volume": 1091651.0}, {"date": "2026-01-27", "close": 1.31, "volume": 1753396.0}, {"date": "2026-01-28", "close": 1.21, "volume": 2335856.0}, {"date": "2026-01-29", "close": 1.19, "volume": 822797.0}, {"date": "2026-01-30", "close": 1.19, "volume": 1593338.0}, {"date": "2026-02-02", "close": 1.23, "volume": 1668580.0}, {"date": "2026-02-03", "close": 1.16, "volume": 2401990.0}, {"date": "2026-02-04", "close": 1.15, "volume": 1251538.0}, {"date": "2026-02-05", "close": 1.05, "volume": 1749780.0}, {"date": "2026-02-06", "close": 1.14, "volume": 1501446.0}, {"date": "2026-02-09", "close": 1.12, "volume": 957732.0}, {"date": "2026-02-10", "close": 1.09, "volume": 1407741.0}, {"date": "2026-02-11", "close": 1.17, "volume": 1276587.0}, {"date": "2026-02-12", "close": 1.2, "volume": 1016523.0}, {"date": "2026-02-13", "close": 1.25, "volume": 1750298.0}, {"date": "2026-02-17", "close": 1.34, "volume": 2039555.0}, {"date": "2026-02-18", "close": 1.37, "volume": 1339729.0}, {"date": "2026-02-19", "close": 1.4, "volume": 1323168.0}, {"date": "2026-02-20", "close": 1.46, "volume": 1976641.0}, {"date": "2026-02-23", "close": 1.51, "volume": 1880779.0}, {"date": "2026-02-24", "close": 1.62, "volume": 3584251.0}, {"date": "2026-02-25", "close": 1.48, "volume": 2332152.0}, {"date": "2026-02-26", "close": 1.56, "volume": 2362703.0}, {"date": "2026-02-27", "close": 1.48, "volume": 1596620.0}, {"date": "2026-03-02", "close": 1.5, "volume": 1177537.0}, {"date": "2026-03-03", "close": 1.37, "volume": 1445562.0}, {"date": "2026-03-04", "close": 1.45, "volume": 1366246.0}, {"date": "2026-03-05", "close": 1.38, "volume": 1625303.0}, {"date": "2026-03-06", "close": 1.33, "volume": 1762722.0}, {"date": "2026-03-09", "close": 1.33, "volume": 1370176.0}, {"date": "2026-03-10", "close": 1.29, "volume": 1238725.0}, {"date": "2026-03-11", "close": 1.23, "volume": 1368712.0}, {"date": "2026-03-12", "close": 1.17, "volume": 1054043.0}, {"date": "2026-03-13", "close": 1.17, "volume": 1860787.0}, {"date": "2026-03-16", "close": 1.16, "volume": 998916.0}, {"date": "2026-03-17", "close": 1.13, "volume": 1262891.0}, {"date": "2026-03-18", "close": 1.06, "volume": 1516255.0}, {"date": "2026-03-19", "close": 1.08, "volume": 1347632.0}, {"date": "2026-03-20", "close": 1.1, "volume": 3469255.0}, {"date": "2026-03-23", "close": 1.15, "volume": 1511781.0}, {"date": "2026-03-24", "close": 1.13, "volume": 1198033.0}, {"date": "2026-03-25", "close": 1.22, "volume": 2036275.0}, {"date": "2026-03-26", "close": 1.23, "volume": 1222869.0}, {"date": "2026-03-27", "close": 1.17, "volume": 1168636.0}, {"date": "2026-03-30", "close": 1.13, "volume": 864657.0}, {"date": "2026-03-31", "close": 1.2, "volume": 1497007.0}, {"date": "2026-04-01", "close": 1.24, "volume": 707307.0}, {"date": "2026-04-02", "close": 1.22, "volume": 660548.0}, {"date": "2026-04-06", "close": 1.19, "volume": 852816.0}, {"date": "2026-04-07", "close": 1.15, "volume": 1373409.0}, {"date": "2026-04-08", "close": 1.18, "volume": 1092181.0}, {"date": "2026-04-09", "close": 1.27, "volume": 1455624.0}, {"date": "2026-04-10", "close": 1.24, "volume": 1215994.0}, {"date": "2026-04-13", "close": 1.31, "volume": 2273057.0}, {"date": "2026-04-14", "close": 1.34, "volume": 1594675.0}, {"date": "2026-04-15", "close": 1.29, "volume": 1423335.0}, {"date": "2026-04-16", "close": 1.37, "volume": 1229218.0}, {"date": "2026-04-17", "close": 1.39, "volume": 2024553.0}, {"date": "2026-04-20", "close": 1.39, "volume": 1334517.0}, {"date": "2026-04-21", "close": 1.35, "volume": 1215299.0}, {"date": "2026-04-22", "close": 1.37, "volume": 702521.0}, {"date": "2026-04-23", "close": 1.32, "volume": 990830.0}, {"date": "2026-04-24", "close": 1.33, "volume": 960902.0}, {"date": "2026-04-27", "close": 1.31, "volume": 1358462.0}, {"date": "2026-04-28", "close": 1.3, "volume": 738728.0}, {"date": "2026-04-29", "close": 1.24, "volume": 912025.0}, {"date": "2026-04-30", "close": 1.25, "volume": 743109.0}, {"date": "2026-05-01", "close": 1.53, "volume": 5126383.0}, {"date": "2026-05-04", "close": 1.8, "volume": 8663050.0}, {"date": "2026-05-05", "close": 2.36, "volume": 10705860.0}, {"date": "2026-05-06", "close": 2.29, "volume": 5872773.0}, {"date": "2026-05-07", "close": 2.43, "volume": 4386767.0}, {"date": "2026-05-08", "close": 2.39, "volume": 2848835.0}, {"date": "2026-05-11", "close": 2.18, "volume": 3424313.0}, {"date": "2026-05-12", "close": 2.25, "volume": 2130083.0}, {"date": "2026-05-13", "close": 2.135, "volume": 5406705.0}, {"date": "2026-05-14", "close": 1.9, "volume": 3763441.0}, {"date": "2026-05-15", "close": 1.755, "volume": 2067665.0}, {"date": "2026-05-18", "close": 1.73, "volume": 2111497.0}, {"date": "2026-05-19", "close": 1.89, "volume": 5851897.0}, {"date": "2026-05-20", "close": 1.84, "volume": 2878428.0}, {"date": "2026-05-21", "close": 2.1, "volume": 5356141.0}, {"date": "2026-05-22", "close": 2.25, "volume": 5904959.0}, {"date": "2026-05-26", "close": 2.15, "volume": 5573109.0}, {"date": "2026-05-27", "close": 2.37, "volume": 7441870.0}, {"date": "2026-05-28", "close": 2.63, "volume": 6547600.0}, {"date": "2026-05-29", "close": 2.84, "volume": 5193548.0}, {"date": "2026-06-01", "close": 2.74, "volume": 7431088.0}, {"date": "2026-06-02", "close": 2.57, "volume": 2921575.0}, {"date": "2026-06-03", "close": 2.22, "volume": 7555296.0}, {"date": "2026-06-04", "close": 2.21, "volume": 3588092.0}, {"date": "2026-06-05", "close": 1.98, "volume": 3886094.0}, {"date": "2026-06-08", "close": 1.91, "volume": 1368512.0}, {"date": "2026-06-09", "close": 1.9, "volume": 1888756.0}, {"date": "2026-06-10", "close": 1.87, "volume": 2059537.0}, {"date": "2026-06-11", "close": 1.97, "volume": 1744239.0}, {"date": "2026-06-12", "close": 2.06, "volume": 4700134.0}, {"date": "2026-06-15", "close": 2.01, "volume": 2859148.0}, {"date": "2026-06-16", "close": 1.9, "volume": 1862501.0}, {"date": "2026-06-17", "close": 1.96, "volume": 1668729.0}, {"date": "2026-06-18", "close": 2.09, "volume": 4122848.0}, {"date": "2026-06-22", "close": 2.15, "volume": 5698135.0}, {"date": "2026-06-23", "close": 2.16, "volume": 7846206.0}, {"date": "2026-06-24", "close": 2.06, "volume": 3816666.0}, {"date": "2026-06-25", "close": 1.87, "volume": 6687080.0}, {"date": "2026-06-26", "close": 2.1, "volume": 15315690.0}, {"date": "2026-06-29", "close": 2.42, "volume": 5898187.0}, {"date": "2026-06-30", "close": 2.7, "volume": 8279115.0}, {"date": "2026-07-01", "close": 3.02, "volume": 5876223.0}, {"date": "2026-07-02", "close": 2.92, "volume": 4192924.0}, {"date": "2026-07-06", "close": 2.99, "volume": 3394526.0}, {"date": "2026-07-07", "close": 3.02, "volume": 2421452.0}, {"date": "2026-07-08", "close": 2.93, "volume": 1909814.0}, {"date": "2026-07-09", "close": 3.11, "volume": 3050950.0}, {"date": "2026-07-10", "close": 3.1, "volume": 6523782.0}, {"date": "2026-07-13", "close": 3.02, "volume": 6046416.0}, {"date": "2026-07-14", "close": 2.99, "volume": 1876259.0}, {"date": "2026-07-15", "close": 2.99, "volume": 1934470.0}, {"date": "2026-07-16", "close": 2.73, "volume": 5195746.0}, {"date": "2026-07-17", "close": 2.78, "volume": 1692627.0}, {"date": "2026-07-20", "close": 2.795, "volume": 1456549.0}, {"date": "2026-07-21", "close": 2.83, "volume": 1143679.0}, {"date": "2026-07-22", "close": 2.58, "volume": 1499137.0}, {"date": "2026-07-23", "close": 2.52, "volume": 1637234.0}, {"date": "2026-07-24", "close": 2.41, "volume": 1044435.0}, {"date": "2026-07-27", "close": 2.43, "volume": 564084.0}, {"date": "2026-07-28", "close": 2.32, "volume": 1851858.0}, {"date": "2026-07-29", "close": 2.36, "volume": 1075505.0}, {"date": "2026-07-30", "close": 2.51, "volume": 1698291.0}, {"date": "2026-07-31", "close": 2.45, "volume": 1459168.0}, {"date": "2026-08-03", "close": 2.5, "volume": 1252982.0}, {"date": "2026-08-04", "close": 2.57, "volume": 6440801.0}, {"date": "2026-08-05", "close": 2.6, "volume": 3387489.0}, {"date": "2026-08-06", "close": 2.49, "volume": 2227408.0}, {"date": "2026-08-07", "close": 2.8, "volume": 4015589.0}], "refreshing": true}