{"ticker": "FNKO", "overview": {"cik": "1704711", "ticker": "FNKO", "name": "Funko, Inc.", "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "sic": "3944", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002084455-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002084455-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002014560-26-000012", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-03", "title": "Form 144/A", "accession": "0002084455-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002084455-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008919", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002014560-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001239159-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002080948-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008044", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002014560-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007816", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001704711-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001704711-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002577", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001629", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001239159-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001786657-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001239646-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001842522-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001287611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025214", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025213", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025212", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001287611-26-000002", "price_sensitive": false}]}, "description": "Funko, Inc. trades as FNKO on the NASDAQ and is registered in the United States, classified under Games, Toys & Children's Vehicles (No Dolls & Bicycles) (SIC 3944). Privy Trades holds 19 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $500.00K against 5 sales totalling $1.52M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 499995.19999999995, "sell_n": 5, "sell_sum": 1515289.5420000001, "net": -1015294.3420000002, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-09-03"}, "metrics": {"ticker": "FNKO", "has_prices": true, "as_of": "2026-08-25", "last": 6.73, "prev_close": 6.87, "change": -0.13999999999999968, "change_pct": -0.02037845705967972, "session_volume": 796576.0, "vwap_5": 6.473304078392072, "vwap_20": 5.977117203461026, "vwap_60": 5.788691283297849, "vwap_250": 4.279373734276486, "high_52w": 6.87, "low_52w": 2.81, "avg_volume_20": 1370697.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002624", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.8% activist stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002624-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "0002084455-26-000007", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Josh Simon", "who_key": "Simon Josh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1053131.6262, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "FNKO's CEO lightens up \u2014 $1.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2084455/000208445526000007/0002084455-26-000007-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87341}, {"id": "0002084455-26-000005", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Josh Simon", "who_key": "Simon Josh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "CEO files routine paperwork on FNKO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084455/000208445526000005/0002084455-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002014560-26-000012", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Yves Le Pendeven", "who_key": "Le Pendeven Yves", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 281946.77060000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "The money boss sells $282K of FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000012/0002014560-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0002014560-26-000010", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Yves Le Pendeven", "who_key": "Le Pendeven Yves", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28009.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "CFO takes $28K off the table in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000010/0002014560-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001239159-26-000007", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Charles D. Denson", "who_key": "DENSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499995.19999999995, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director buys $500K of FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1704711/000123915926000007/0001239159-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0002080948-26-000008", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Husnal Shah", "who_key": "Shah Husnal", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53528.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Top exec sells $54K of FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2080948/000208094826000008/0002080948-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0002014560-26-000008", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Yves Le Pendeven", "who_key": "Le Pendeven Yves", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98673.5052, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "CFO sells $99K of FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000008/0002014560-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002012383-26-002577", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002577-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000921895-26-001629", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.41% activist stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-001629-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0000921895-26-001052", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC adjusts its stake in FNKO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-001052-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-3", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-12", "timestamp": "2020-02-12", "mins": 3536141}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-6", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537581}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-3", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3539021}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-7", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-10", "timestamp": "2020-02-10", "mins": 3539021}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-6", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-07", "timestamp": "2020-02-07", "mins": 3543341}, {"id": "SENATE-370492b8ed0a4792b45b972d5da8a1e5-12", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/", "trade_date": "2020-02-07", "timestamp": "2020-02-07", "mins": 3543341}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-7", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544781}, {"id": "SENATE-8d87d0d980944891a29cc0e0435acb1a-12", "src": "CONGRESS", "ticker": "FNKO", "cik": "", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler sells FNKO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/", "trade_date": "2020-02-05", "timestamp": "2020-02-05", "mins": 3546221}], "recent_buys": [{"id": "0001239159-26-000007", "src": "INSIDERS", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Charles D. Denson", "who_key": "DENSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499995.19999999995, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Director buys $500K of FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1704711/000123915926000007/0001239159-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}], "institutional": [{"id": "13DG-0000921895-26-002624", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.8% activist stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-002624-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59981}, {"id": "13DG-0002012383-26-002577", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002577-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000921895-26-001629", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 9.41% activist stake in FNKO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-001629-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0000921895-26-001052", "src": "13DG", "ticker": "FNKO", "cik": "1704711", "company": "Funko, Inc.", "company_raw": "Funko, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "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": "Games, Toys & Children's Vehicles (No Dolls & Bicycles)", "country": "United States", "headline": "Fund 1 Investments, LLC adjusts its stake in FNKO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000921895-26-001052-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281741}], "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": "Funko, Inc. - Class A Common Stock", "new_value": "Funko, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001704711", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001704711", "applied": 1, "detected_at": "2026-10-24T10:55:35.616118"}]}, "key_people": [{"who": "Josh Simon", "who_key": "Simon Josh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1053131.6262, "net": -1053131.6262, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1053131.6262, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084455/000208445526000007/0002084455-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1053131.6262, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084455/000208445526000007/0002084455-26-000007-index.htm"}}, {"who": "Charles D. Denson", "who_key": "DENSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499995.19999999995, "sold": 0, "net": 499995.19999999995, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 499995.19999999995, "date": "2026-08-24", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704711/000123915926000007/0001239159-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 499995.19999999995, "date": "2026-08-24", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704711/000123915926000007/0001239159-26-000007-index.htm"}}, {"who": "Yves Le Pendeven", "who_key": "Le Pendeven Yves", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 408629.4758000001, "net": -408629.4758000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281946.77060000005, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000012/0002014560-26-000012-index.htm"}, {"action": "SELL", "amount": 28009.2, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000010/0002014560-26-000010-index.htm"}, {"action": "SELL", "amount": 98673.5052, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000008/0002014560-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 281946.77060000005, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014560/000201456026000012/0002014560-26-000012-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 260008.0, "net": -260008.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}}, {"who": "Husnal Shah", "who_key": "Shah Husnal", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53528.44, "net": -53528.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53528.44, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080948/000208094826000008/0002080948-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 53528.44, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080948/000208094826000008/0002080948-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -98673.5052}, {"date": "2026-08-12", "net": -53528.44}, {"date": "2026-08-24", "net": 499995.19999999995}, {"date": "2026-08-27", "net": -28009.2}, {"date": "2026-09-01", "net": -281946.77060000005}, {"date": "2026-09-03", "net": -1053131.6262}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002084455-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002084455-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002014560-26-000012", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-03", "title": "Form 144/A", "accession": "0002084455-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0002084455-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008919", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002014560-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001239159-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002080948-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008044", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002014560-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007816", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001704711-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001704711-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002577", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001629", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001239159-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001786657-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001239646-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001842522-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001287611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025214", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025213", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025212", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001287611-26-000002", "price_sensitive": false}], "performance": {"ticker": "FNKO", "has_prices": true, "summary": {"n": 1, "avg": -0.02037845705967972, "win_rate": 0.0, "best": -0.02037845705967972, "worst": -0.02037845705967972, "as_of": "2026-08-25"}, "buys": [{"who": "DENSON CHARLES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499995.19999999995, "date": "2026-08-24", "score": 53.0, "ref_price": 6.87, "return": -0.02037845705967972}]}, "price_series": [{"date": "2017-11-02", "close": 7.07, "volume": 9759806.0}, {"date": "2017-11-03", "close": 7.0, "volume": 2062671.0}, {"date": "2017-11-06", "close": 7.75, "volume": 1465735.0}, {"date": "2017-11-07", "close": 8.2, "volume": 2021696.0}, {"date": "2017-11-08", "close": 8.1, "volume": 570939.0}, {"date": "2017-11-09", "close": 8.0, "volume": 460560.0}, {"date": "2017-11-10", "close": 7.89, "volume": 372246.0}, {"date": "2017-11-13", "close": 7.95, "volume": 345971.0}, {"date": "2017-11-14", "close": 7.8, "volume": 263188.0}, {"date": "2017-11-15", "close": 7.55, "volume": 438920.0}, {"date": "2017-11-16", "close": 7.64, "volume": 369492.0}, {"date": "2017-11-17", "close": 7.41, "volume": 313742.0}, {"date": "2017-11-20", "close": 7.57, "volume": 376622.0}, {"date": "2017-11-21", "close": 7.84, "volume": 288716.0}, {"date": "2017-11-22", "close": 8.12, "volume": 348193.0}, {"date": "2017-11-24", "close": 8.2, "volume": 275345.0}, {"date": "2017-11-27", "close": 8.45, "volume": 1568077.0}, {"date": "2017-11-28", "close": 8.4, "volume": 745835.0}, {"date": "2017-11-29", "close": 8.67, "volume": 560044.0}, {"date": "2017-11-30", "close": 8.88, "volume": 867414.0}, {"date": "2017-12-01", "close": 9.41, "volume": 801764.0}, {"date": "2017-12-04", "close": 9.71, "volume": 752471.0}, {"date": "2017-12-05", "close": 9.3, "volume": 791144.0}, {"date": "2017-12-06", "close": 8.67, "volume": 994905.0}, {"date": "2017-12-07", "close": 8.25, "volume": 1051505.0}, {"date": "2017-12-08", "close": 8.04, "volume": 645283.0}, {"date": "2017-12-11", "close": 8.06, "volume": 596340.0}, {"date": "2017-12-12", "close": 8.04, "volume": 476468.0}, {"date": "2017-12-13", "close": 7.89, "volume": 725131.0}, {"date": "2017-12-14", "close": 7.74, "volume": 574211.0}, {"date": "2017-12-15", "close": 7.25, "volume": 2209568.0}, {"date": "2017-12-18", "close": 7.14, "volume": 835223.0}, {"date": "2017-12-19", "close": 6.35, "volume": 1274467.0}, {"date": "2017-12-20", "close": 6.36, "volume": 552191.0}, {"date": "2017-12-21", "close": 6.0, "volume": 631776.0}, {"date": "2017-12-22", "close": 6.0, "volume": 1060949.0}, {"date": "2017-12-26", "close": 6.21, "volume": 469693.0}, {"date": "2017-12-27", "close": 6.51, "volume": 479684.0}, {"date": "2017-12-28", "close": 6.54, "volume": 351355.0}, {"date": "2017-12-29", "close": 6.65, "volume": 418533.0}, {"date": "2018-01-02", "close": 6.59, "volume": 547947.0}, {"date": "2018-01-03", "close": 6.42, "volume": 363004.0}, {"date": "2018-01-04", "close": 6.34, "volume": 313896.0}, {"date": "2018-01-05", "close": 6.12, "volume": 307202.0}, {"date": "2018-01-08", "close": 6.15, "volume": 650535.0}, {"date": "2018-01-09", "close": 6.16, "volume": 206967.0}, {"date": "2018-01-10", "close": 6.69, "volume": 460893.0}, {"date": "2018-01-11", "close": 7.12, "volume": 748419.0}, {"date": "2018-01-12", "close": 7.3, "volume": 570100.0}, {"date": "2018-01-16", "close": 6.95, "volume": 496158.0}, {"date": "2018-01-17", "close": 7.24, "volume": 262932.0}, {"date": "2018-01-18", "close": 7.08, "volume": 390459.0}, {"date": "2018-01-19", "close": 7.07, "volume": 244431.0}, {"date": "2018-01-22", "close": 7.09, "volume": 220124.0}, {"date": "2018-01-23", "close": 7.2, "volume": 253015.0}, {"date": "2018-01-24", "close": 7.1, "volume": 537844.0}, {"date": "2018-01-25", "close": 7.25, "volume": 137842.0}, {"date": "2018-01-26", "close": 7.31, "volume": 175910.0}, {"date": "2018-01-29", "close": 7.37, "volume": 179936.0}, {"date": "2018-01-30", "close": 7.46, "volume": 159405.0}, {"date": "2018-01-31", "close": 7.37, "volume": 224898.0}, {"date": "2018-02-01", "close": 7.47, "volume": 197938.0}, {"date": "2018-02-02", "close": 7.41, "volume": 273905.0}, {"date": "2018-02-05", "close": 7.36, "volume": 183687.0}, {"date": "2018-02-06", "close": 7.26, "volume": 227642.0}, {"date": "2018-02-07", "close": 7.32, "volume": 124836.0}, {"date": "2018-02-08", "close": 7.24, "volume": 178409.0}, {"date": "2018-02-09", "close": 7.32, "volume": 171114.0}, {"date": "2018-02-12", "close": 7.23, "volume": 113349.0}, {"date": "2018-02-13", "close": 7.08, "volume": 230195.0}, {"date": "2018-02-14", "close": 7.07, "volume": 235690.0}, {"date": "2018-02-15", "close": 7.2, "volume": 104118.0}, {"date": "2018-02-16", "close": 7.15, "volume": 84526.0}, {"date": "2018-02-20", "close": 7.2, "volume": 164075.0}, {"date": "2018-02-21", "close": 7.36, "volume": 114637.0}, {"date": "2018-02-22", "close": 7.25, "volume": 111038.0}, {"date": "2018-02-23", "close": 7.31, "volume": 66451.0}, {"date": "2018-02-26", "close": 7.44, "volume": 81461.0}, {"date": "2018-02-27", "close": 7.64, "volume": 211884.0}, {"date": "2018-02-28", "close": 7.38, "volume": 165472.0}, {"date": "2018-03-01", "close": 7.45, "volume": 129090.0}, {"date": "2018-03-02", "close": 7.69, "volume": 130088.0}, {"date": "2018-03-05", "close": 7.94, "volume": 198888.0}, {"date": "2018-03-06", "close": 7.88, "volume": 149682.0}, {"date": "2018-03-07", "close": 7.87, "volume": 110287.0}, {"date": "2018-03-08", "close": 7.94, "volume": 216445.0}, {"date": "2018-03-09", "close": 8.43, "volume": 1245203.0}, {"date": "2018-03-12", "close": 8.87, "volume": 406385.0}, {"date": "2018-03-13", "close": 8.89, "volume": 489150.0}, {"date": "2018-03-14", "close": 8.75, "volume": 446658.0}, {"date": "2018-03-15", "close": 8.55, "volume": 166167.0}, {"date": "2018-03-16", "close": 8.48, "volume": 252792.0}, {"date": "2018-03-19", "close": 8.39, "volume": 178530.0}, {"date": "2018-03-20", "close": 8.26, "volume": 231173.0}, {"date": "2018-03-21", "close": 8.19, "volume": 120239.0}, {"date": "2018-03-22", "close": 8.05, "volume": 137242.0}, {"date": "2018-03-23", "close": 7.78, "volume": 252088.0}, {"date": "2018-03-26", "close": 7.58, "volume": 359597.0}, {"date": "2018-03-27", "close": 8.02, "volume": 477826.0}, {"date": "2018-03-28", "close": 8.21, "volume": 231848.0}, {"date": "2018-03-29", "close": 8.21, "volume": 168554.0}, {"date": "2018-04-02", "close": 8.09, "volume": 179688.0}, {"date": "2018-04-03", "close": 8.25, "volume": 110813.0}, {"date": "2018-04-04", "close": 8.28, "volume": 248870.0}, {"date": "2018-04-05", "close": 8.22, "volume": 204258.0}, {"date": "2018-04-06", "close": 8.14, "volume": 276263.0}, {"date": "2018-04-09", "close": 8.25, "volume": 372613.0}, {"date": "2018-04-10", "close": 8.36, "volume": 245590.0}, {"date": "2018-04-11", "close": 8.24, "volume": 206405.0}, {"date": "2018-04-12", "close": 8.16, "volume": 129590.0}, {"date": "2018-04-13", "close": 8.12, "volume": 121173.0}, {"date": "2018-04-16", "close": 8.16, "volume": 94086.0}, {"date": "2018-04-17", "close": 8.11, "volume": 124754.0}, {"date": "2018-04-18", "close": 8.18, "volume": 95614.0}, {"date": "2018-04-19", "close": 8.25, "volume": 91103.0}, {"date": "2018-04-20", "close": 8.27, "volume": 142889.0}, {"date": "2018-04-23", "close": 8.49, "volume": 258574.0}, {"date": "2018-04-24", "close": 8.72, "volume": 631509.0}, {"date": "2018-04-25", "close": 8.75, "volume": 164912.0}, {"date": "2018-04-26", "close": 8.77, "volume": 143331.0}, {"date": "2018-04-27", "close": 8.81, "volume": 151547.0}, {"date": "2018-04-30", "close": 8.79, "volume": 180823.0}, {"date": "2018-05-01", "close": 8.95, "volume": 188043.0}, {"date": "2018-05-02", "close": 9.02, "volume": 113452.0}, {"date": "2018-05-03", "close": 9.05, "volume": 102010.0}, {"date": "2018-05-04", "close": 9.05, "volume": 84417.0}, {"date": "2018-05-07", "close": 9.14, "volume": 160905.0}, {"date": "2018-05-08", "close": 9.24, "volume": 113771.0}, {"date": "2018-05-09", "close": 9.34, "volume": 147506.0}, {"date": "2018-05-10", "close": 9.52, "volume": 403172.0}, {"date": "2018-05-11", "close": 9.57, "volume": 268490.0}, {"date": "2018-05-14", "close": 9.45, "volume": 223710.0}, {"date": "2018-05-15", "close": 9.67, "volume": 228895.0}, {"date": "2018-05-16", "close": 9.74, "volume": 130293.0}, {"date": "2018-05-17", "close": 9.55, "volume": 138173.0}, {"date": "2018-05-18", "close": 9.71, "volume": 106152.0}, {"date": "2018-05-21", "close": 9.78, "volume": 164048.0}, {"date": "2018-05-22", "close": 9.57, "volume": 104660.0}, {"date": "2018-05-23", "close": 9.7, "volume": 115651.0}, {"date": "2018-05-24", "close": 9.77, "volume": 76058.0}, {"date": "2018-05-25", "close": 9.81, "volume": 70775.0}, {"date": "2018-05-29", "close": 9.9, "volume": 144718.0}, {"date": "2018-05-30", "close": 10.04, "volume": 211360.0}, {"date": "2018-05-31", "close": 9.94, "volume": 81673.0}, {"date": "2018-06-01", "close": 10.2, "volume": 129844.0}, {"date": "2018-06-04", "close": 10.51, "volume": 202311.0}, {"date": "2018-06-05", "close": 10.69, "volume": 212464.0}, {"date": "2018-06-06", "close": 10.78, "volume": 167019.0}, {"date": "2018-06-07", "close": 11.3, "volume": 222189.0}, {"date": "2018-06-08", "close": 11.99, "volume": 658837.0}, {"date": "2018-06-11", "close": 11.92, "volume": 191461.0}, {"date": "2018-06-12", "close": 11.86, "volume": 152739.0}, {"date": "2018-06-13", "close": 11.59, "volume": 283084.0}, {"date": "2018-06-14", "close": 11.63, "volume": 115412.0}, {"date": "2018-06-15", "close": 11.39, "volume": 203739.0}, {"date": "2018-06-18", "close": 11.51, "volume": 258565.0}, {"date": "2018-06-19", "close": 11.5, "volume": 193121.0}, {"date": "2018-06-20", "close": 11.52, "volume": 258830.0}, {"date": "2018-06-21", "close": 11.38, "volume": 133871.0}, {"date": "2018-06-22", "close": 11.81, "volume": 1359744.0}, {"date": "2018-06-25", "close": 11.97, "volume": 270854.0}, {"date": "2018-06-26", "close": 11.75, "volume": 193313.0}, {"date": "2018-06-27", "close": 11.71, "volume": 145277.0}, {"date": "2018-06-28", "close": 11.96, "volume": 200006.0}, {"date": "2018-06-29", "close": 12.55, "volume": 522346.0}, {"date": "2018-07-02", "close": 13.23, "volume": 607787.0}, {"date": "2018-07-03", "close": 13.41, "volume": 367442.0}, {"date": "2018-07-05", "close": 14.18, "volume": 493135.0}, {"date": "2018-07-06", "close": 14.87, "volume": 671465.0}, {"date": "2018-07-09", "close": 13.82, "volume": 765403.0}, {"date": "2018-07-10", "close": 14.13, "volume": 360021.0}, {"date": "2018-07-11", "close": 13.55, "volume": 249401.0}, {"date": "2018-07-12", "close": 15.21, "volume": 497705.0}, {"date": "2018-07-13", "close": 16.11, "volume": 1233366.0}, {"date": "2018-07-16", "close": 15.69, "volume": 549931.0}, {"date": "2018-07-17", "close": 15.6, "volume": 237375.0}, {"date": "2018-07-18", "close": 16.32, "volume": 2918850.0}, {"date": "2018-07-19", "close": 17.53, "volume": 1422423.0}, {"date": "2018-07-20", "close": 16.75, "volume": 602613.0}, {"date": "2018-07-23", "close": 17.95, "volume": 858216.0}, {"date": "2018-07-24", "close": 17.83, "volume": 1101871.0}, {"date": "2018-07-25", "close": 16.11, "volume": 1303132.0}, {"date": "2018-07-26", "close": 17.37, "volume": 740383.0}, {"date": "2018-07-27", "close": 16.72, "volume": 364394.0}, {"date": "2018-07-30", "close": 16.91, "volume": 259022.0}, {"date": "2018-07-31", "close": 17.56, "volume": 508201.0}, {"date": "2018-08-01", "close": 16.61, "volume": 590591.0}, {"date": "2018-08-02", "close": 17.37, "volume": 364436.0}, {"date": "2018-08-03", "close": 18.45, "volume": 820018.0}, {"date": "2018-08-06", "close": 19.54, "volume": 1147128.0}, {"date": "2018-08-07", "close": 19.97, "volume": 1533041.0}, {"date": "2018-08-08", "close": 19.2, "volume": 650217.0}, {"date": "2018-08-09", "close": 20.12, "volume": 1122797.0}, {"date": "2018-08-10", "close": 20.84, "volume": 1618073.0}, {"date": "2018-08-13", "close": 21.55, "volume": 1446045.0}, {"date": "2018-08-14", "close": 20.6, "volume": 1819194.0}, {"date": "2018-08-15", "close": 20.22, "volume": 765976.0}, {"date": "2018-08-16", "close": 19.5, "volume": 814066.0}, {"date": "2018-08-17", "close": 19.84, "volume": 982815.0}, {"date": "2018-08-20", "close": 20.92, "volume": 747596.0}, {"date": "2018-08-21", "close": 21.55, "volume": 566681.0}, {"date": "2018-08-22", "close": 23.0, "volume": 1041472.0}, {"date": "2018-08-23", "close": 22.97, "volume": 678249.0}, {"date": "2018-08-24", "close": 23.26, "volume": 494112.0}, {"date": "2018-08-27", "close": 23.89, "volume": 578876.0}, {"date": "2018-08-28", "close": 23.3, "volume": 390126.0}, {"date": "2018-08-29", "close": 23.77, "volume": 276628.0}, {"date": "2018-08-30", "close": 24.27, "volume": 290377.0}, {"date": "2018-08-31", "close": 25.42, "volume": 488360.0}, {"date": "2018-09-04", "close": 26.62, "volume": 738285.0}, {"date": "2018-09-05", "close": 27.06, "volume": 995908.0}, {"date": "2018-09-06", "close": 27.72, "volume": 1000299.0}, {"date": "2018-09-07", "close": 28.85, "volume": 1176292.0}, {"date": "2018-09-10", "close": 31.05, "volume": 1267493.0}, {"date": "2018-09-11", "close": 25.52, "volume": 4185509.0}, {"date": "2018-09-12", "close": 24.55, "volume": 4938265.0}, {"date": "2018-09-13", "close": 23.12, "volume": 1604013.0}, {"date": "2018-09-14", "close": 20.98, "volume": 1324414.0}, {"date": "2018-09-17", "close": 20.03, "volume": 2277056.0}, {"date": "2018-09-18", "close": 20.97, "volume": 2352770.0}, {"date": "2018-09-19", "close": 20.88, "volume": 1638995.0}, {"date": "2018-09-20", "close": 20.03, "volume": 759149.0}, {"date": "2018-09-21", "close": 20.72, "volume": 640391.0}, {"date": "2018-09-24", "close": 21.29, "volume": 638548.0}, {"date": "2018-09-25", "close": 20.97, "volume": 482739.0}, {"date": "2018-09-26", "close": 21.5, "volume": 542136.0}, {"date": "2018-09-27", "close": 22.9, "volume": 814147.0}, {"date": "2018-09-28", "close": 23.69, "volume": 784554.0}, {"date": "2018-10-01", "close": 21.42, "volume": 1077514.0}, {"date": "2018-10-02", "close": 20.14, "volume": 699740.0}, {"date": "2018-10-03", "close": 20.32, "volume": 355817.0}, {"date": "2018-10-04", "close": 19.78, "volume": 573795.0}, {"date": "2018-10-05", "close": 19.47, "volume": 412864.0}, {"date": "2018-10-08", "close": 20.45, "volume": 326464.0}, {"date": "2018-10-09", "close": 19.3, "volume": 390832.0}, {"date": "2018-10-10", "close": 17.8, "volume": 699057.0}, {"date": "2018-10-11", "close": 17.43, "volume": 559354.0}, {"date": "2018-10-12", "close": 18.61, "volume": 1456612.0}, {"date": "2018-10-15", "close": 19.01, "volume": 378587.0}, {"date": "2018-10-16", "close": 19.79, "volume": 389234.0}, {"date": "2018-10-17", "close": 19.03, "volume": 346632.0}, {"date": "2018-10-18", "close": 18.32, "volume": 194902.0}, {"date": "2018-10-19", "close": 18.22, "volume": 393450.0}, {"date": "2018-10-22", "close": 20.08, "volume": 591815.0}, {"date": "2018-10-23", "close": 19.15, "volume": 566510.0}, {"date": "2018-10-24", "close": 18.09, "volume": 310756.0}, {"date": "2018-10-25", "close": 18.84, "volume": 282752.0}, {"date": "2018-10-26", "close": 17.89, "volume": 354925.0}, {"date": "2018-10-29", "close": 18.02, "volume": 320243.0}, {"date": "2018-10-30", "close": 18.91, "volume": 291768.0}, {"date": "2018-10-31", "close": 18.85, "volume": 310533.0}, {"date": "2018-11-01", "close": 19.46, "volume": 365126.0}, {"date": "2018-11-02", "close": 20.59, "volume": 491223.0}, {"date": "2018-11-05", "close": 19.45, "volume": 417982.0}, {"date": "2018-11-06", "close": 19.79, "volume": 351537.0}, {"date": "2018-11-07", "close": 20.97, "volume": 426283.0}, {"date": "2018-11-08", "close": 19.95, "volume": 578392.0}, {"date": "2018-11-09", "close": 15.67, "volume": 2401615.0}, {"date": "2018-11-12", "close": 15.85, "volume": 1305497.0}, {"date": "2018-11-13", "close": 15.59, "volume": 523662.0}, {"date": "2018-11-14", "close": 16.61, "volume": 501252.0}, {"date": "2018-11-15", "close": 17.04, "volume": 434542.0}, {"date": "2018-11-16", "close": 16.23, "volume": 385374.0}, {"date": "2018-11-19", "close": 15.19, "volume": 601588.0}, {"date": "2018-11-20", "close": 15.13, "volume": 445420.0}, {"date": "2018-11-21", "close": 15.65, "volume": 338515.0}, {"date": "2018-11-23", "close": 15.59, "volume": 96126.0}, {"date": "2018-11-26", "close": 15.89, "volume": 202591.0}, {"date": "2018-11-27", "close": 15.46, "volume": 273111.0}, {"date": "2018-11-28", "close": 15.86, "volume": 305026.0}, {"date": "2018-11-29", "close": 16.07, "volume": 304940.0}, {"date": "2018-11-30", "close": 15.03, "volume": 623290.0}, {"date": "2018-12-03", "close": 14.78, "volume": 678127.0}, {"date": "2018-12-04", "close": 14.76, "volume": 413100.0}, {"date": "2018-12-06", "close": 14.81, "volume": 328244.0}, {"date": "2018-12-07", "close": 14.37, "volume": 245596.0}, {"date": "2018-12-10", "close": 14.8, "volume": 328465.0}, {"date": "2018-12-11", "close": 14.04, "volume": 420285.0}, {"date": "2018-12-12", "close": 14.31, "volume": 379214.0}, {"date": "2018-12-13", "close": 13.71, "volume": 263301.0}, {"date": "2018-12-14", "close": 13.38, "volume": 361772.0}, {"date": "2018-12-17", "close": 13.6, "volume": 323592.0}, {"date": "2018-12-18", "close": 13.14, "volume": 338998.0}, {"date": "2018-12-19", "close": 12.53, "volume": 372403.0}, {"date": "2018-12-20", "close": 12.51, "volume": 455531.0}, {"date": "2018-12-21", "close": 11.57, "volume": 484265.0}, {"date": "2018-12-24", "close": 11.66, "volume": 252506.0}, {"date": "2018-12-26", "close": 12.71, "volume": 370065.0}, {"date": "2018-12-27", "close": 12.97, "volume": 292122.0}, {"date": "2018-12-28", "close": 13.11, "volume": 377489.0}, {"date": "2018-12-31", "close": 13.15, "volume": 255915.0}, {"date": "2019-01-02", "close": 14.12, "volume": 438237.0}, {"date": "2019-01-03", "close": 13.69, "volume": 375462.0}, {"date": "2019-01-04", "close": 14.0, "volume": 386697.0}, {"date": "2019-01-07", "close": 14.97, "volume": 399948.0}, {"date": "2019-01-08", "close": 14.94, "volume": 285685.0}, {"date": "2019-01-09", "close": 16.25, "volume": 612874.0}, {"date": "2019-01-10", "close": 16.16, "volume": 504699.0}, {"date": "2019-01-11", "close": 16.21, "volume": 267647.0}, {"date": "2019-01-14", "close": 15.98, "volume": 604971.0}, {"date": "2019-01-15", "close": 16.15, "volume": 251039.0}, {"date": "2019-01-16", "close": 15.9, "volume": 230590.0}, {"date": "2019-01-17", "close": 16.16, "volume": 206214.0}, {"date": "2019-01-18", "close": 16.41, "volume": 287473.0}, {"date": "2019-01-22", "close": 16.04, "volume": 297100.0}, {"date": "2019-01-23", "close": 15.96, "volume": 466769.0}, {"date": "2019-01-24", "close": 17.05, "volume": 385705.0}, {"date": "2019-01-25", "close": 17.85, "volume": 569475.0}, {"date": "2019-01-28", "close": 17.34, "volume": 573901.0}, {"date": "2019-01-29", "close": 17.3, "volume": 245584.0}, {"date": "2019-01-30", "close": 17.0, "volume": 324601.0}, {"date": "2019-01-31", "close": 17.35, "volume": 338765.0}, {"date": "2019-02-01", "close": 17.78, "volume": 299716.0}, {"date": "2019-02-04", "close": 18.02, "volume": 250875.0}, {"date": "2019-02-05", "close": 17.46, "volume": 267971.0}, {"date": "2019-02-06", "close": 17.1, "volume": 213272.0}, {"date": "2019-02-07", "close": 17.27, "volume": 229992.0}, {"date": "2019-02-08", "close": 17.43, "volume": 155081.0}, {"date": "2019-02-11", "close": 17.52, "volume": 262054.0}, {"date": "2019-02-12", "close": 18.22, "volume": 385782.0}, {"date": "2019-02-13", "close": 18.64, "volume": 332261.0}, {"date": "2019-02-14", "close": 18.64, "volume": 298002.0}, {"date": "2019-02-15", "close": 18.19, "volume": 301647.0}, {"date": "2019-02-19", "close": 18.95, "volume": 458135.0}, {"date": "2019-02-20", "close": 19.14, "volume": 669272.0}, {"date": "2019-02-21", "close": 19.08, "volume": 371635.0}, {"date": "2019-02-22", "close": 19.56, "volume": 504739.0}, {"date": "2019-02-25", "close": 19.97, "volume": 686356.0}, {"date": "2019-02-26", "close": 19.96, "volume": 606268.0}, {"date": "2019-02-27", "close": 20.15, "volume": 358191.0}, {"date": "2019-02-28", "close": 19.89, "volume": 1161991.0}, {"date": "2019-03-01", "close": 20.92, "volume": 4421023.0}, {"date": "2019-03-04", "close": 19.89, "volume": 873573.0}, {"date": "2019-03-05", "close": 18.79, "volume": 969810.0}, {"date": "2019-03-06", "close": 18.7, "volume": 474988.0}, {"date": "2019-03-07", "close": 17.79, "volume": 763378.0}, {"date": "2019-03-08", "close": 19.8, "volume": 2024113.0}, {"date": "2019-03-11", "close": 19.46, "volume": 1235576.0}, {"date": "2019-03-12", "close": 19.85, "volume": 777319.0}, {"date": "2019-03-13", "close": 20.41, "volume": 844627.0}, {"date": "2019-03-14", "close": 21.1, "volume": 894802.0}, {"date": "2019-03-15", "close": 21.66, "volume": 775650.0}, {"date": "2019-03-18", "close": 21.5, "volume": 707137.0}, {"date": "2019-03-19", "close": 21.39, "volume": 519265.0}, {"date": "2019-03-20", "close": 21.28, "volume": 433336.0}, {"date": "2019-03-21", "close": 21.13, "volume": 337355.0}, {"date": "2019-03-22", "close": 20.38, "volume": 455564.0}, {"date": "2019-03-25", "close": 21.03, "volume": 586109.0}, {"date": "2019-03-26", "close": 21.05, "volume": 652808.0}, {"date": "2019-03-27", "close": 20.95, "volume": 570322.0}, {"date": "2019-03-28", "close": 21.57, "volume": 710714.0}, {"date": "2019-03-29", "close": 21.72, "volume": 533349.0}, {"date": "2019-04-01", "close": 21.67, "volume": 446121.0}, {"date": "2019-04-02", "close": 21.57, "volume": 346912.0}, {"date": "2019-04-03", "close": 21.86, "volume": 332920.0}, {"date": "2019-04-04", "close": 21.62, "volume": 342041.0}, {"date": "2019-04-05", "close": 21.94, "volume": 276698.0}, {"date": "2019-04-08", "close": 21.45, "volume": 318921.0}, {"date": "2019-04-09", "close": 20.75, "volume": 352518.0}, {"date": "2019-04-10", "close": 21.3, "volume": 314083.0}, {"date": "2019-04-11", "close": 20.81, "volume": 317121.0}, {"date": "2019-04-12", "close": 20.71, "volume": 271697.0}, {"date": "2019-04-15", "close": 20.5, "volume": 483103.0}, {"date": "2019-04-16", "close": 20.14, "volume": 574613.0}, {"date": "2019-04-17", "close": 19.09, "volume": 957697.0}, {"date": "2019-04-18", "close": 18.85, "volume": 311910.0}, {"date": "2019-04-22", "close": 18.54, "volume": 424150.0}, {"date": "2019-04-23", "close": 19.69, "volume": 601652.0}, {"date": "2019-04-24", "close": 19.39, "volume": 529588.0}, {"date": "2019-04-25", "close": 19.26, "volume": 467779.0}, {"date": "2019-04-26", "close": 19.41, "volume": 392758.0}, {"date": "2019-04-29", "close": 19.87, "volume": 485896.0}, {"date": "2019-04-30", "close": 19.83, "volume": 532823.0}, {"date": "2019-05-01", "close": 19.84, "volume": 650729.0}, {"date": "2019-05-02", "close": 19.96, "volume": 772195.0}, {"date": "2019-05-03", "close": 20.51, "volume": 1660709.0}, {"date": "2019-05-06", "close": 21.32, "volume": 1259063.0}, {"date": "2019-05-07", "close": 21.76, "volume": 1456350.0}, {"date": "2019-05-08", "close": 22.04, "volume": 788140.0}, {"date": "2019-05-09", "close": 21.21, "volume": 607919.0}, {"date": "2019-05-10", "close": 22.54, "volume": 2557845.0}, {"date": "2019-05-13", "close": 20.31, "volume": 1326605.0}, {"date": "2019-05-14", "close": 21.28, "volume": 802476.0}, {"date": "2019-05-15", "close": 21.7, "volume": 715226.0}, {"date": "2019-05-16", "close": 21.88, "volume": 904535.0}, {"date": "2019-05-17", "close": 21.04, "volume": 655676.0}, {"date": "2019-05-20", "close": 20.94, "volume": 623507.0}, {"date": "2019-05-21", "close": 21.44, "volume": 335515.0}, {"date": "2019-05-22", "close": 21.4, "volume": 253480.0}, {"date": "2019-05-23", "close": 21.05, "volume": 384171.0}, {"date": "2019-05-24", "close": 21.38, "volume": 361283.0}, {"date": "2019-05-28", "close": 21.38, "volume": 379667.0}, {"date": "2019-05-29", "close": 20.94, "volume": 596565.0}, {"date": "2019-05-30", "close": 21.32, "volume": 325798.0}, {"date": "2019-05-31", "close": 20.76, "volume": 401944.0}, {"date": "2019-06-03", "close": 19.55, "volume": 1311581.0}, {"date": "2019-06-04", "close": 20.2, "volume": 760789.0}, {"date": "2019-06-05", "close": 20.59, "volume": 484579.0}, {"date": "2019-06-06", "close": 20.74, "volume": 461795.0}, {"date": "2019-06-07", "close": 21.58, "volume": 648882.0}, {"date": "2019-06-10", "close": 21.83, "volume": 550071.0}, {"date": "2019-06-11", "close": 21.49, "volume": 414052.0}, {"date": "2019-06-12", "close": 21.52, "volume": 275928.0}, {"date": "2019-06-13", "close": 21.83, "volume": 384027.0}, {"date": "2019-06-14", "close": 21.73, "volume": 303435.0}, {"date": "2019-06-17", "close": 21.55, "volume": 360779.0}, {"date": "2019-06-18", "close": 21.97, "volume": 404450.0}, {"date": "2019-06-19", "close": 22.24, "volume": 370360.0}, {"date": "2019-06-20", "close": 24.25, "volume": 1872278.0}, {"date": "2019-06-21", "close": 24.25, "volume": 1389164.0}, {"date": "2019-06-24", "close": 23.4, "volume": 1434768.0}, {"date": "2019-06-25", "close": 23.55, "volume": 667969.0}, {"date": "2019-06-26", "close": 23.24, "volume": 530361.0}, {"date": "2019-06-27", "close": 25.24, "volume": 1536673.0}, {"date": "2019-06-28", "close": 24.22, "volume": 1519857.0}, {"date": "2019-07-01", "close": 22.81, "volume": 2570737.0}, {"date": "2019-07-02", "close": 22.41, "volume": 639088.0}, {"date": "2019-07-03", "close": 21.67, "volume": 580900.0}, {"date": "2019-07-05", "close": 21.72, "volume": 713915.0}, {"date": "2019-07-08", "close": 21.33, "volume": 608841.0}, {"date": "2019-07-09", "close": 21.02, "volume": 496398.0}, {"date": "2019-07-10", "close": 21.7, "volume": 787523.0}, {"date": "2019-07-11", "close": 21.47, "volume": 529029.0}, {"date": "2019-07-12", "close": 21.53, "volume": 350634.0}, {"date": "2019-07-15", "close": 22.99, "volume": 939482.0}, {"date": "2019-07-16", "close": 23.4, "volume": 621176.0}, {"date": "2019-07-17", "close": 23.49, "volume": 905713.0}, {"date": "2019-07-18", "close": 23.97, "volume": 689990.0}, {"date": "2019-07-19", "close": 23.86, "volume": 541507.0}, {"date": "2019-07-22", "close": 24.08, "volume": 563261.0}, {"date": "2019-07-23", "close": 24.01, "volume": 513591.0}, {"date": "2019-07-24", "close": 24.32, "volume": 537407.0}, {"date": "2019-07-25", "close": 23.7, "volume": 517647.0}, {"date": "2019-07-26", "close": 24.25, "volume": 814304.0}, {"date": "2019-07-29", "close": 24.78, "volume": 727239.0}, {"date": "2019-07-30", "close": 24.9, "volume": 751526.0}, {"date": "2019-07-31", "close": 25.01, "volume": 713636.0}, {"date": "2019-08-01", "close": 24.38, "volume": 801359.0}, {"date": "2019-08-02", "close": 22.59, "volume": 774914.0}, {"date": "2019-08-05", "close": 21.91, "volume": 965292.0}, {"date": "2019-08-06", "close": 22.12, "volume": 541694.0}, {"date": "2019-08-07", "close": 21.82, "volume": 571537.0}, {"date": "2019-08-08", "close": 23.41, "volume": 1615025.0}, {"date": "2019-08-09", "close": 24.0, "volume": 2876781.0}, {"date": "2019-08-12", "close": 23.59, "volume": 824056.0}, {"date": "2019-08-13", "close": 23.8, "volume": 700074.0}, {"date": "2019-08-14", "close": 23.36, "volume": 538177.0}, {"date": "2019-08-15", "close": 22.01, "volume": 749198.0}, {"date": "2019-08-16", "close": 22.22, "volume": 673833.0}, {"date": "2019-08-19", "close": 22.48, "volume": 509551.0}, {"date": "2019-08-20", "close": 22.85, "volume": 356524.0}, {"date": "2019-08-21", "close": 23.41, "volume": 545956.0}, {"date": "2019-08-22", "close": 23.27, "volume": 365377.0}, {"date": "2019-08-23", "close": 22.04, "volume": 691929.0}, {"date": "2019-08-26", "close": 22.33, "volume": 397460.0}, {"date": "2019-08-27", "close": 22.22, "volume": 421236.0}, {"date": "2019-08-28", "close": 22.85, "volume": 448043.0}, {"date": "2019-08-29", "close": 23.81, "volume": 732771.0}, {"date": "2019-08-30", "close": 23.99, "volume": 723611.0}, {"date": "2019-09-03", "close": 23.37, "volume": 381637.0}, {"date": "2019-09-04", "close": 24.15, "volume": 543161.0}, {"date": "2019-09-05", "close": 23.61, "volume": 536875.0}, {"date": "2019-09-06", "close": 23.59, "volume": 434060.0}, {"date": "2019-09-09", "close": 23.08, "volume": 633703.0}, {"date": "2019-09-10", "close": 23.96, "volume": 864247.0}, {"date": "2019-09-11", "close": 25.85, "volume": 2269685.0}, {"date": "2019-09-12", "close": 26.99, "volume": 1577514.0}, {"date": "2019-09-13", "close": 27.39, "volume": 775486.0}, {"date": "2019-09-16", "close": 27.86, "volume": 825521.0}, {"date": "2019-09-17", "close": 24.91, "volume": 4228099.0}, {"date": "2019-09-18", "close": 25.11, "volume": 1192768.0}, {"date": "2019-09-19", "close": 23.41, "volume": 2103758.0}, {"date": "2019-09-20", "close": 21.92, "volume": 2117639.0}, {"date": "2019-09-23", "close": 21.26, "volume": 3185076.0}, {"date": "2019-09-24", "close": 20.41, "volume": 1832657.0}, {"date": "2019-09-25", "close": 20.06, "volume": 1407497.0}, {"date": "2019-09-26", "close": 20.06, "volume": 996756.0}, {"date": "2019-09-27", "close": 20.07, "volume": 1647820.0}, {"date": "2019-09-30", "close": 20.575, "volume": 910048.0}, {"date": "2019-10-01", "close": 20.28, "volume": 1054976.0}, {"date": "2019-10-02", "close": 19.83, "volume": 876240.0}, {"date": "2019-10-03", "close": 19.15, "volume": 1313485.0}, {"date": "2019-10-04", "close": 19.925, "volume": 601440.0}, {"date": "2019-10-07", "close": 20.17, "volume": 534171.0}, {"date": "2019-10-08", "close": 19.66, "volume": 499636.0}, {"date": "2019-10-09", "close": 19.55, "volume": 502512.0}, {"date": "2019-10-10", "close": 19.87, "volume": 443059.0}, {"date": "2019-10-11", "close": 20.0, "volume": 590834.0}, {"date": "2019-10-14", "close": 19.0, "volume": 664251.0}, {"date": "2019-10-15", "close": 19.0, "volume": 1506211.0}, {"date": "2019-10-16", "close": 18.875, "volume": 599416.0}, {"date": "2019-10-17", "close": 17.5, "volume": 2124659.0}, {"date": "2019-10-18", "close": 18.33, "volume": 1106500.0}, {"date": "2019-10-21", "close": 18.1, "volume": 761486.0}, {"date": "2019-10-22", "close": 17.95, "volume": 596573.0}, {"date": "2019-10-23", "close": 17.64, "volume": 689496.0}, {"date": "2019-10-24", "close": 17.45, "volume": 570824.0}, {"date": "2019-10-25", "close": 17.59, "volume": 1447632.0}, {"date": "2019-10-28", "close": 17.88, "volume": 1012291.0}, {"date": "2019-10-29", "close": 17.47, "volume": 823384.0}, {"date": "2019-10-30", "close": 17.41, "volume": 1426620.0}, {"date": "2019-10-31", "close": 18.0, "volume": 1903467.0}, {"date": "2019-11-01", "close": 15.2, "volume": 4704245.0}, {"date": "2019-11-04", "close": 15.295, "volume": 1669039.0}, {"date": "2019-11-05", "close": 14.6, "volume": 2258940.0}, {"date": "2019-11-06", "close": 14.59, "volume": 1001341.0}, {"date": "2019-11-07", "close": 14.97, "volume": 897919.0}, {"date": "2019-11-08", "close": 14.25, "volume": 1035851.0}, {"date": "2019-11-11", "close": 14.39, "volume": 778486.0}, {"date": "2019-11-12", "close": 14.52, "volume": 541322.0}, {"date": "2019-11-13", "close": 14.16, "volume": 1005093.0}, {"date": "2019-11-14", "close": 14.06, "volume": 914435.0}, {"date": "2019-11-15", "close": 14.36, "volume": 984919.0}, {"date": "2019-11-18", "close": 14.32, "volume": 815312.0}, {"date": "2019-11-19", "close": 14.05, "volume": 616460.0}, {"date": "2019-11-20", "close": 13.85, "volume": 1010883.0}, {"date": "2019-11-21", "close": 13.755, "volume": 575382.0}, {"date": "2019-11-22", "close": 14.91, "volume": 1085940.0}, {"date": "2019-11-25", "close": 14.02, "volume": 1433400.0}, {"date": "2019-11-26", "close": 14.3, "volume": 878689.0}, {"date": "2019-11-27", "close": 14.27, "volume": 610665.0}, {"date": "2019-11-29", "close": 14.27, "volume": 292619.0}, {"date": "2019-12-02", "close": 14.44, "volume": 798706.0}, {"date": "2019-12-03", "close": 14.22, "volume": 777540.0}, {"date": "2019-12-04", "close": 14.61, "volume": 763444.0}, {"date": "2019-12-05", "close": 14.53, "volume": 934378.0}, {"date": "2019-12-06", "close": 15.01, "volume": 813889.0}, {"date": "2019-12-09", "close": 15.22, "volume": 795178.0}, {"date": "2019-12-10", "close": 14.72, "volume": 1023824.0}, {"date": "2019-12-11", "close": 14.62, "volume": 808378.0}, {"date": "2019-12-12", "close": 14.95, "volume": 676304.0}, {"date": "2019-12-13", "close": 15.15, "volume": 518089.0}, {"date": "2019-12-16", "close": 15.18, "volume": 655748.0}, {"date": "2019-12-17", "close": 15.5, "volume": 602462.0}, {"date": "2019-12-18", "close": 15.35, "volume": 571505.0}, {"date": "2019-12-19", "close": 16.11, "volume": 1013261.0}, {"date": "2019-12-20", "close": 16.13, "volume": 1233879.0}, {"date": "2019-12-23", "close": 16.46, "volume": 742688.0}, {"date": "2019-12-24", "close": 16.5, "volume": 447387.0}, {"date": "2019-12-26", "close": 16.51, "volume": 798623.0}, {"date": "2019-12-27", "close": 16.88, "volume": 897039.0}, {"date": "2019-12-30", "close": 16.895, "volume": 905021.0}, {"date": "2019-12-31", "close": 17.16, "volume": 1009014.0}, {"date": "2020-01-02", "close": 17.57, "volume": 821375.0}, {"date": "2020-01-03", "close": 16.85, "volume": 1025617.0}, {"date": "2020-01-06", "close": 16.51, "volume": 1377424.0}, {"date": "2020-01-07", "close": 15.79, "volume": 1790975.0}, {"date": "2020-01-08", "close": 16.01, "volume": 909471.0}, {"date": "2020-01-09", "close": 15.5, "volume": 1286094.0}, {"date": "2020-01-10", "close": 15.47, "volume": 758650.0}, {"date": "2020-01-13", "close": 15.93, "volume": 688567.0}, {"date": "2020-01-14", "close": 15.64, "volume": 945601.0}, {"date": "2020-01-15", "close": 15.28, "volume": 1090631.0}, {"date": "2020-01-16", "close": 15.14, "volume": 1036682.0}, {"date": "2020-01-17", "close": 15.62, "volume": 883375.0}, {"date": "2020-01-21", "close": 15.66, "volume": 1043608.0}, {"date": "2020-01-22", "close": 15.65, "volume": 535629.0}, {"date": "2020-01-23", "close": 15.67, "volume": 685858.0}, {"date": "2020-01-24", "close": 15.52, "volume": 553558.0}, {"date": "2020-01-27", "close": 15.34, "volume": 437016.0}, {"date": "2020-01-28", "close": 15.56, "volume": 345844.0}, {"date": "2020-01-29", "close": 15.5, "volume": 310569.0}, {"date": "2020-01-30", "close": 15.62, "volume": 345528.0}, {"date": "2020-01-31", "close": 15.03, "volume": 469813.0}, {"date": "2020-02-03", "close": 15.12, "volume": 410101.0}, {"date": "2020-02-04", "close": 15.07, "volume": 489566.0}, {"date": "2020-02-05", "close": 15.49, "volume": 1296742.0}, {"date": "2020-02-06", "close": 9.29, "volume": 10096130.0}, {"date": "2020-02-07", "close": 8.61, "volume": 3437543.0}, {"date": "2020-02-10", "close": 8.58, "volume": 2334931.0}, {"date": "2020-02-11", "close": 8.85, "volume": 1293442.0}, {"date": "2020-02-12", "close": 9.21, "volume": 1411321.0}, {"date": "2020-02-13", "close": 9.44, "volume": 1552832.0}, {"date": "2020-02-14", "close": 9.71, "volume": 1264632.0}, {"date": "2020-02-18", "close": 9.235, "volume": 1038489.0}, {"date": "2020-02-19", "close": 9.16, "volume": 1003797.0}, {"date": "2020-02-20", "close": 8.95, "volume": 634115.0}, {"date": "2020-02-21", "close": 8.87, "volume": 721792.0}, {"date": "2020-02-24", "close": 8.525, "volume": 1031746.0}, {"date": "2020-02-25", "close": 8.69, "volume": 916289.0}, {"date": "2020-02-26", "close": 8.2, "volume": 870448.0}, {"date": "2020-02-27", "close": 8.09, "volume": 916053.0}, {"date": "2020-02-28", "close": 8.11, "volume": 861420.0}, {"date": "2020-03-02", "close": 7.905, "volume": 1013890.0}, {"date": "2020-03-03", "close": 7.39, "volume": 778518.0}, {"date": "2020-03-04", "close": 7.53, "volume": 730828.0}, {"date": "2020-03-05", "close": 7.24, "volume": 1372627.0}, {"date": "2020-03-06", "close": 6.92, "volume": 1531198.0}, {"date": "2020-03-09", "close": 6.3, "volume": 1019007.0}, {"date": "2020-03-10", "close": 6.21, "volume": 881162.0}, {"date": "2020-03-11", "close": 5.62, "volume": 907922.0}, {"date": "2020-03-12", "close": 4.57, "volume": 1006807.0}, {"date": "2020-03-13", "close": 5.02, "volume": 1007675.0}, {"date": "2020-03-16", "close": 4.31, "volume": 923553.0}, {"date": "2020-03-17", "close": 4.52, "volume": 742621.0}, {"date": "2020-03-18", "close": 3.82, "volume": 719409.0}, {"date": "2020-03-19", "close": 4.13, "volume": 860985.0}, {"date": "2020-03-20", "close": 4.05, "volume": 2192543.0}, {"date": "2020-03-23", "close": 3.64, "volume": 668098.0}, {"date": "2020-03-24", "close": 4.0, "volume": 1073927.0}, {"date": "2020-03-25", "close": 4.14, "volume": 1327073.0}, {"date": "2020-03-26", "close": 4.52, "volume": 1054583.0}, {"date": "2020-03-27", "close": 4.19, "volume": 864699.0}, {"date": "2020-03-30", "close": 4.02, "volume": 616207.0}, {"date": "2020-03-31", "close": 3.99, "volume": 475476.0}, {"date": "2020-04-01", "close": 3.83, "volume": 890283.0}, {"date": "2020-04-02", "close": 3.53, "volume": 728978.0}, {"date": "2020-04-03", "close": 3.18, "volume": 972456.0}, {"date": "2020-04-06", "close": 3.45, "volume": 766693.0}, {"date": "2020-04-07", "close": 3.5, "volume": 1661262.0}, {"date": "2020-04-08", "close": 3.43, "volume": 1568928.0}, {"date": "2020-04-09", "close": 3.58, "volume": 1418952.0}, {"date": "2020-04-13", "close": 3.84, "volume": 1109012.0}, {"date": "2020-04-14", "close": 4.17, "volume": 897346.0}, {"date": "2020-04-15", "close": 3.81, "volume": 554086.0}, {"date": "2020-04-16", "close": 3.81, "volume": 409377.0}, {"date": "2020-04-17", "close": 3.79, "volume": 704243.0}, {"date": "2020-04-20", "close": 3.67, "volume": 793072.0}, {"date": "2020-04-21", "close": 3.665, "volume": 680161.0}, {"date": "2020-04-22", "close": 3.42, "volume": 973658.0}, {"date": "2020-04-23", "close": 3.63, "volume": 809052.0}, {"date": "2020-04-24", "close": 3.51, "volume": 629012.0}, {"date": "2020-04-27", "close": 3.68, "volume": 673234.0}, {"date": "2020-04-28", "close": 3.96, "volume": 1011459.0}, {"date": "2020-04-29", "close": 4.01, "volume": 797739.0}, {"date": "2020-04-30", "close": 4.28, "volume": 1088790.0}, {"date": "2020-05-01", "close": 3.88, "volume": 792258.0}, {"date": "2020-05-04", "close": 4.05, "volume": 628160.0}, {"date": "2020-05-05", "close": 3.7, "volume": 801810.0}, {"date": "2020-05-06", "close": 3.78, "volume": 580086.0}, {"date": "2020-05-07", "close": 3.89, "volume": 564377.0}, {"date": "2020-05-08", "close": 4.73, "volume": 3492980.0}, {"date": "2020-05-11", "close": 4.66, "volume": 2122670.0}, {"date": "2020-05-12", "close": 4.475, "volume": 998480.0}, {"date": "2020-05-13", "close": 4.13, "volume": 1237834.0}, {"date": "2020-05-14", "close": 4.32, "volume": 666374.0}, {"date": "2020-05-15", "close": 4.22, "volume": 647750.0}, {"date": "2020-05-18", "close": 4.86, "volume": 1369069.0}, {"date": "2020-05-19", "close": 4.8, "volume": 636940.0}, {"date": "2020-05-20", "close": 4.87, "volume": 1068791.0}, {"date": "2020-05-21", "close": 4.84, "volume": 664133.0}, {"date": "2020-05-22", "close": 4.78, "volume": 477473.0}, {"date": "2020-05-26", "close": 5.13, "volume": 963597.0}, {"date": "2020-05-27", "close": 5.8, "volume": 1202205.0}, {"date": "2020-05-28", "close": 5.35, "volume": 1417949.0}, {"date": "2020-05-29", "close": 5.65, "volume": 851490.0}, {"date": "2020-06-01", "close": 5.76, "volume": 646045.0}, {"date": "2020-06-02", "close": 5.4, "volume": 892818.0}, {"date": "2020-06-03", "close": 6.29, "volume": 1519673.0}, {"date": "2020-06-04", "close": 6.35, "volume": 1370235.0}, {"date": "2020-06-05", "close": 7.11, "volume": 1560653.0}, {"date": "2020-06-08", "close": 7.69, "volume": 1462755.0}, {"date": "2020-06-09", "close": 7.11, "volume": 865961.0}, {"date": "2020-06-10", "close": 6.81, "volume": 767935.0}, {"date": "2020-06-11", "close": 6.09, "volume": 798774.0}, {"date": "2020-06-12", "close": 6.435, "volume": 683508.0}, {"date": "2020-06-15", "close": 6.3, "volume": 634427.0}, {"date": "2020-06-16", "close": 6.395, "volume": 965690.0}, {"date": "2020-06-17", "close": 6.15, "volume": 848797.0}, {"date": "2020-06-18", "close": 5.88, "volume": 795635.0}, {"date": "2020-06-19", "close": 5.68, "volume": 1682317.0}, {"date": "2020-06-22", "close": 5.65, "volume": 859308.0}, {"date": "2020-06-23", "close": 6.08, "volume": 1034411.0}, {"date": "2020-06-24", "close": 5.58, "volume": 716541.0}, {"date": "2020-06-25", "close": 5.7, "volume": 783599.0}, {"date": "2020-06-26", "close": 5.49, "volume": 1374511.0}, {"date": "2020-06-29", "close": 5.78, "volume": 642289.0}, {"date": "2020-06-30", "close": 5.8, "volume": 793446.0}, {"date": "2020-07-01", "close": 5.9, "volume": 503934.0}, {"date": "2020-07-02", "close": 5.89, "volume": 461643.0}, {"date": "2020-07-06", "close": 5.56, "volume": 868381.0}, {"date": "2020-07-07", "close": 5.33, "volume": 778779.0}, {"date": "2020-07-08", "close": 5.14, "volume": 1241720.0}, {"date": "2020-07-09", "close": 4.93, "volume": 1284322.0}, {"date": "2020-07-10", "close": 5.28, "volume": 1316180.0}, {"date": "2020-07-13", "close": 5.19, "volume": 624666.0}, {"date": "2020-07-14", "close": 6.36, "volume": 4003984.0}, {"date": "2020-07-15", "close": 6.07, "volume": 2967106.0}, {"date": "2020-07-16", "close": 6.05, "volume": 891523.0}, {"date": "2020-07-17", "close": 5.9, "volume": 841164.0}, {"date": "2020-07-20", "close": 5.79, "volume": 727071.0}, {"date": "2020-07-21", "close": 6.24, "volume": 1500798.0}, {"date": "2020-07-22", "close": 6.05, "volume": 824315.0}, {"date": "2020-07-23", "close": 6.0, "volume": 1076579.0}, {"date": "2020-07-24", "close": 5.71, "volume": 936952.0}, {"date": "2020-07-27", "close": 5.57, "volume": 831219.0}, {"date": "2020-07-28", "close": 5.84, "volume": 636944.0}, {"date": "2020-07-29", "close": 5.51, "volume": 1590257.0}, {"date": "2020-07-30", "close": 5.62, "volume": 912226.0}, {"date": "2020-07-31", "close": 5.54, "volume": 656916.0}, {"date": "2020-08-03", "close": 5.63, "volume": 613440.0}, {"date": "2020-08-04", "close": 5.68, "volume": 481694.0}, {"date": "2020-08-05", "close": 5.85, "volume": 704816.0}, {"date": "2020-08-06", "close": 6.36, "volume": 1854082.0}, {"date": "2020-08-07", "close": 5.57, "volume": 1934518.0}, {"date": "2020-08-10", "close": 5.75, "volume": 1008977.0}, {"date": "2020-08-11", "close": 6.02, "volume": 1420103.0}, {"date": "2020-08-12", "close": 6.145, "volume": 696847.0}, {"date": "2020-08-13", "close": 6.27, "volume": 730450.0}, {"date": "2020-08-14", "close": 6.24, "volume": 658533.0}, {"date": "2020-08-17", "close": 6.04, "volume": 777424.0}, {"date": "2020-08-18", "close": 5.8, "volume": 1243548.0}, {"date": "2020-08-19", "close": 5.66, "volume": 1082770.0}, {"date": "2020-08-20", "close": 5.67, "volume": 558016.0}, {"date": "2020-08-21", "close": 5.62, "volume": 822575.0}, {"date": "2020-08-24", "close": 5.79, "volume": 641419.0}, {"date": "2020-08-25", "close": 5.78, "volume": 368267.0}, {"date": "2020-08-26", "close": 5.79, "volume": 561282.0}, {"date": "2020-08-27", "close": 5.84, "volume": 636479.0}, {"date": "2020-08-28", "close": 5.97, "volume": 639013.0}, {"date": "2020-08-31", "close": 5.84, "volume": 692387.0}, {"date": "2020-09-01", "close": 6.03, "volume": 748817.0}, {"date": "2020-09-02", "close": 6.37, "volume": 1641563.0}, {"date": "2020-09-03", "close": 5.98, "volume": 724979.0}, {"date": "2020-09-04", "close": 6.0, "volume": 488687.0}, {"date": "2020-09-08", "close": 6.14, "volume": 652280.0}, {"date": "2020-09-09", "close": 6.19, "volume": 335659.0}, {"date": "2020-09-10", "close": 6.3, "volume": 434073.0}, {"date": "2020-09-11", "close": 5.98, "volume": 590748.0}, {"date": "2020-09-14", "close": 6.1, "volume": 459248.0}, {"date": "2020-09-15", "close": 6.17, "volume": 387317.0}, {"date": "2020-09-16", "close": 6.31, "volume": 491785.0}, {"date": "2020-09-17", "close": 6.34, "volume": 504844.0}, {"date": "2020-09-18", "close": 6.39, "volume": 761784.0}, {"date": "2020-09-21", "close": 6.03, "volume": 693324.0}, {"date": "2020-09-22", "close": 5.93, "volume": 401747.0}, {"date": "2020-09-23", "close": 5.77, "volume": 694033.0}, {"date": "2020-09-24", "close": 5.41, "volume": 681427.0}, {"date": "2020-09-25", "close": 5.75, "volume": 611187.0}, {"date": "2020-09-28", "close": 5.72, "volume": 627228.0}, {"date": "2020-09-29", "close": 5.71, "volume": 522877.0}, {"date": "2020-09-30", "close": 5.79, "volume": 326352.0}, {"date": "2020-10-01", "close": 5.86, "volume": 240035.0}, {"date": "2020-10-02", "close": 5.74, "volume": 570295.0}, {"date": "2020-10-05", "close": 5.91, "volume": 651458.0}, {"date": "2020-10-06", "close": 5.96, "volume": 581080.0}, {"date": "2020-10-07", "close": 6.12, "volume": 314279.0}, {"date": "2020-10-08", "close": 6.16, "volume": 434089.0}, {"date": "2020-10-09", "close": 6.21, "volume": 260167.0}, {"date": "2020-10-12", "close": 6.18, "volume": 257726.0}, {"date": "2020-10-13", "close": 6.13, "volume": 235991.0}, {"date": "2020-10-14", "close": 6.05, "volume": 316355.0}, {"date": "2020-10-15", "close": 6.28, "volume": 304936.0}, {"date": "2020-10-16", "close": 6.12, "volume": 414065.0}, {"date": "2020-10-19", "close": 6.17, "volume": 227783.0}, {"date": "2020-10-20", "close": 6.13, "volume": 361020.0}, {"date": "2020-10-21", "close": 5.96, "volume": 297560.0}, {"date": "2020-10-22", "close": 5.97, "volume": 406266.0}, {"date": "2020-10-23", "close": 6.76, "volume": 934975.0}, {"date": "2020-10-26", "close": 6.61, "volume": 639035.0}, {"date": "2020-10-27", "close": 7.26, "volume": 878753.0}, {"date": "2020-10-28", "close": 6.7, "volume": 771653.0}, {"date": "2020-10-29", "close": 6.52, "volume": 309912.0}, {"date": "2020-10-30", "close": 6.34, "volume": 376945.0}, {"date": "2020-11-02", "close": 6.37, "volume": 377984.0}, {"date": "2020-11-03", "close": 6.79, "volume": 595724.0}, {"date": "2020-11-04", "close": 6.68, "volume": 561160.0}, {"date": "2020-11-05", "close": 7.02, "volume": 1088190.0}, {"date": "2020-11-06", "close": 6.05, "volume": 2179196.0}, {"date": "2020-11-09", "close": 6.95, "volume": 2669674.0}, {"date": "2020-11-10", "close": 7.48, "volume": 1878424.0}, {"date": "2020-11-11", "close": 7.55, "volume": 813566.0}, {"date": "2020-11-12", "close": 6.92, "volume": 1169752.0}, {"date": "2020-11-13", "close": 7.25, "volume": 601316.0}, {"date": "2020-11-16", "close": 7.97, "volume": 929104.0}, {"date": "2020-11-17", "close": 8.4, "volume": 1384268.0}, {"date": "2020-11-18", "close": 8.86, "volume": 1006409.0}, {"date": "2020-11-19", "close": 8.65, "volume": 1045917.0}, {"date": "2020-11-20", "close": 8.53, "volume": 637226.0}, {"date": "2020-11-23", "close": 9.11, "volume": 958566.0}, {"date": "2020-11-24", "close": 9.53, "volume": 1390499.0}, {"date": "2020-11-25", "close": 9.31, "volume": 472921.0}, {"date": "2020-11-27", "close": 9.35, "volume": 856925.0}, {"date": "2020-11-30", "close": 8.78, "volume": 653763.0}, {"date": "2020-12-01", "close": 9.07, "volume": 593635.0}, {"date": "2020-12-02", "close": 9.5, "volume": 757616.0}, {"date": "2020-12-03", "close": 8.46, "volume": 2147986.0}, {"date": "2020-12-04", "close": 10.9, "volume": 3990540.0}, {"date": "2020-12-07", "close": 10.85, "volume": 2525141.0}, {"date": "2020-12-08", "close": 10.71, "volume": 1348703.0}, {"date": "2020-12-09", "close": 10.55, "volume": 861138.0}, {"date": "2020-12-10", "close": 10.56, "volume": 1001315.0}, {"date": "2020-12-11", "close": 10.225, "volume": 715671.0}, {"date": "2020-12-14", "close": 10.45, "volume": 478429.0}, {"date": "2020-12-15", "close": 11.0, "volume": 1090039.0}, {"date": "2020-12-16", "close": 11.75, "volume": 1009288.0}, {"date": "2020-12-17", "close": 11.89, "volume": 1032933.0}, {"date": "2020-12-18", "close": 11.43, "volume": 931143.0}, {"date": "2020-12-21", "close": 11.1, "volume": 927003.0}, {"date": "2020-12-22", "close": 10.81, "volume": 767082.0}, {"date": "2020-12-23", "close": 10.86, "volume": 774651.0}, {"date": "2020-12-24", "close": 10.66, "volume": 233149.0}, {"date": "2020-12-28", "close": 10.67, "volume": 494603.0}, {"date": "2020-12-29", "close": 10.56, "volume": 612216.0}, {"date": "2020-12-30", "close": 10.73, "volume": 304406.0}, {"date": "2020-12-31", "close": 10.38, "volume": 388828.0}, {"date": "2021-01-04", "close": 10.05, "volume": 652677.0}, {"date": "2021-01-05", "close": 10.33, "volume": 544379.0}, {"date": "2021-01-06", "close": 10.7, "volume": 520817.0}, {"date": "2021-01-07", "close": 10.73, "volume": 339919.0}, {"date": "2021-01-08", "close": 10.52, "volume": 318133.0}, {"date": "2021-01-11", "close": 10.39, "volume": 333177.0}, {"date": "2021-01-12", "close": 11.3, "volume": 607020.0}, {"date": "2021-01-13", "close": 11.11, "volume": 289215.0}, {"date": "2021-01-14", "close": 12.7, "volume": 1478063.0}, {"date": "2021-01-15", "close": 12.06, "volume": 660504.0}, {"date": "2021-01-19", "close": 11.52, "volume": 560753.0}, {"date": "2021-01-20", "close": 11.68, "volume": 353465.0}, {"date": "2021-01-21", "close": 11.62, "volume": 471048.0}, {"date": "2021-01-22", "close": 11.71, "volume": 357911.0}, {"date": "2021-01-25", "close": 12.16, "volume": 614477.0}, {"date": "2021-01-26", "close": 12.25, "volume": 569805.0}, {"date": "2021-01-27", "close": 12.54, "volume": 1457771.0}, {"date": "2021-01-28", "close": 11.97, "volume": 829208.0}, {"date": "2021-01-29", "close": 11.95, "volume": 491990.0}, {"date": "2021-02-01", "close": 12.9, "volume": 773680.0}, {"date": "2021-02-02", "close": 12.57, "volume": 390068.0}, {"date": "2021-02-03", "close": 12.74, "volume": 276945.0}, {"date": "2021-02-04", "close": 13.18, "volume": 386409.0}, {"date": "2021-02-05", "close": 13.47, "volume": 353236.0}, {"date": "2021-02-08", "close": 13.81, "volume": 603784.0}, {"date": "2021-02-09", "close": 13.3, "volume": 287349.0}, {"date": "2021-02-10", "close": 13.13, "volume": 366996.0}, {"date": "2021-02-11", "close": 12.82, "volume": 264121.0}, {"date": "2021-02-12", "close": 12.74, "volume": 258928.0}, {"date": "2021-02-16", "close": 13.08, "volume": 373422.0}, {"date": "2021-02-17", "close": 13.47, "volume": 444766.0}, {"date": "2021-02-18", "close": 13.12, "volume": 329813.0}, {"date": "2021-02-19", "close": 13.11, "volume": 319817.0}, {"date": "2021-02-22", "close": 12.84, "volume": 304234.0}, {"date": "2021-02-23", "close": 12.82, "volume": 484673.0}, {"date": "2021-02-24", "close": 13.12, "volume": 255059.0}, {"date": "2021-02-25", "close": 13.16, "volume": 839703.0}, {"date": "2021-02-26", "close": 13.58, "volume": 434007.0}, {"date": "2021-03-01", "close": 13.89, "volume": 309826.0}, {"date": "2021-03-02", "close": 13.85, "volume": 364944.0}, {"date": "2021-03-03", "close": 13.61, "volume": 353279.0}, {"date": "2021-03-04", "close": 12.9, "volume": 488481.0}, {"date": "2021-03-05", "close": 13.46, "volume": 372402.0}, {"date": "2021-03-08", "close": 13.9, "volume": 340948.0}, {"date": "2021-03-09", "close": 13.84, "volume": 301818.0}, {"date": "2021-03-10", "close": 14.45, "volume": 685539.0}, {"date": "2021-03-11", "close": 15.33, "volume": 1724876.0}, {"date": "2021-03-12", "close": 17.77, "volume": 6234896.0}, {"date": "2021-03-15", "close": 18.83, "volume": 2217069.0}, {"date": "2021-03-16", "close": 17.96, "volume": 1759840.0}, {"date": "2021-03-17", "close": 18.23, "volume": 1500715.0}, {"date": "2021-03-18", "close": 17.3, "volume": 991012.0}, {"date": "2021-03-19", "close": 17.57, "volume": 1301871.0}, {"date": "2021-03-22", "close": 16.5, "volume": 1339771.0}, {"date": "2021-03-23", "close": 18.12, "volume": 31310610.0}, {"date": "2021-03-24", "close": 19.24, "volume": 35446820.0}, {"date": "2021-03-25", "close": 20.83, "volume": 5801277.0}, {"date": "2021-03-26", "close": 19.48, "volume": 2791629.0}, {"date": "2021-03-29", "close": 18.81, "volume": 1634072.0}, {"date": "2021-03-30", "close": 19.19, "volume": 1181572.0}, {"date": "2021-03-31", "close": 19.68, "volume": 1914872.0}, {"date": "2021-04-01", "close": 20.96, "volume": 17607580.0}, {"date": "2021-04-05", "close": 21.44, "volume": 2466977.0}, {"date": "2021-04-06", "close": 21.72, "volume": 2237924.0}, {"date": "2021-04-07", "close": 23.0, "volume": 2221523.0}, {"date": "2021-04-08", "close": 23.97, "volume": 2211275.0}, {"date": "2021-04-09", "close": 22.83, "volume": 1573693.0}, {"date": "2021-04-12", "close": 23.12, "volume": 866349.0}, {"date": "2021-04-13", "close": 22.43, "volume": 1179318.0}, {"date": "2021-04-14", "close": 21.52, "volume": 1329579.0}, {"date": "2021-04-15", "close": 20.83, "volume": 1384405.0}, {"date": "2021-04-16", "close": 21.01, "volume": 957116.0}, {"date": "2021-04-19", "close": 21.43, "volume": 1409055.0}, {"date": "2021-04-20", "close": 19.49, "volume": 1422001.0}, {"date": "2021-04-21", "close": 19.91, "volume": 596013.0}, {"date": "2021-04-22", "close": 20.24, "volume": 1531562.0}, {"date": "2021-04-23", "close": 21.15, "volume": 1223509.0}, {"date": "2021-04-26", "close": 21.4, "volume": 794298.0}, {"date": "2021-04-27", "close": 21.64, "volume": 574528.0}, {"date": "2021-04-28", "close": 21.74, "volume": 418517.0}, {"date": "2021-04-29", "close": 21.67, "volume": 563344.0}, {"date": "2021-04-30", "close": 21.54, "volume": 793210.0}, {"date": "2021-05-03", "close": 21.55, "volume": 899386.0}, {"date": "2021-05-04", "close": 20.89, "volume": 664027.0}, {"date": "2021-05-05", "close": 21.36, "volume": 827050.0}, {"date": "2021-05-06", "close": 21.22, "volume": 997860.0}, {"date": "2021-05-07", "close": 25.45, "volume": 5019662.0}, {"date": "2021-05-10", "close": 23.22, "volume": 1892235.0}, {"date": "2021-05-11", "close": 23.39, "volume": 1407862.0}, {"date": "2021-05-12", "close": 21.2, "volume": 951788.0}, {"date": "2021-05-13", "close": 23.24, "volume": 2713273.0}, {"date": "2021-05-14", "close": 24.67, "volume": 1542948.0}, {"date": "2021-05-17", "close": 25.33, "volume": 1883478.0}, {"date": "2021-05-18", "close": 25.93, "volume": 1546807.0}, {"date": "2021-05-19", "close": 24.67, "volume": 1311449.0}, {"date": "2021-05-20", "close": 24.56, "volume": 568231.0}, {"date": "2021-05-21", "close": 24.41, "volume": 874129.0}, {"date": "2021-05-24", "close": 24.48, "volume": 573820.0}, {"date": "2021-05-25", "close": 24.24, "volume": 351701.0}, {"date": "2021-05-26", "close": 25.66, "volume": 1613053.0}, {"date": "2021-05-27", "close": 26.38, "volume": 910865.0}, {"date": "2021-05-28", "close": 26.25, "volume": 890339.0}, {"date": "2021-06-01", "close": 26.13, "volume": 669723.0}, {"date": "2021-06-02", "close": 26.0, "volume": 849836.0}, {"date": "2021-06-03", "close": 23.5, "volume": 1424309.0}, {"date": "2021-06-04", "close": 23.54, "volume": 1320258.0}, {"date": "2021-06-07", "close": 23.72, "volume": 775015.0}, {"date": "2021-06-08", "close": 23.94, "volume": 692058.0}, {"date": "2021-06-09", "close": 23.4, "volume": 503935.0}, {"date": "2021-06-10", "close": 23.23, "volume": 546652.0}, {"date": "2021-06-11", "close": 23.41, "volume": 650412.0}, {"date": "2021-06-14", "close": 22.48, "volume": 916228.0}, {"date": "2021-06-15", "close": 22.42, "volume": 521908.0}, {"date": "2021-06-16", "close": 21.85, "volume": 952693.0}, {"date": "2021-06-17", "close": 21.44, "volume": 761789.0}, {"date": "2021-06-18", "close": 21.06, "volume": 558222.0}, {"date": "2021-06-21", "close": 21.85, "volume": 889349.0}, {"date": "2021-06-22", "close": 22.25, "volume": 558408.0}, {"date": "2021-06-23", "close": 22.35, "volume": 380540.0}, {"date": "2021-06-24", "close": 22.75, "volume": 417356.0}, {"date": "2021-06-25", "close": 22.0, "volume": 2182273.0}, {"date": "2021-06-28", "close": 21.82, "volume": 566986.0}, {"date": "2021-06-29", "close": 21.71, "volume": 524556.0}, {"date": "2021-06-30", "close": 21.28, "volume": 584368.0}, {"date": "2021-07-01", "close": 21.18, "volume": 613085.0}, {"date": "2021-07-02", "close": 20.75, "volume": 530907.0}, {"date": "2021-07-06", "close": 20.73, "volume": 419835.0}, {"date": "2021-07-07", "close": 20.5, "volume": 420345.0}, {"date": "2021-07-08", "close": 19.81, "volume": 531743.0}, {"date": "2021-07-09", "close": 20.09, "volume": 534118.0}, {"date": "2021-07-12", "close": 19.91, "volume": 400012.0}, {"date": "2021-07-13", "close": 19.26, "volume": 435444.0}, {"date": "2021-07-14", "close": 18.82, "volume": 784439.0}, {"date": "2021-07-15", "close": 18.55, "volume": 452321.0}, {"date": "2021-07-16", "close": 17.66, "volume": 837626.0}, {"date": "2021-07-19", "close": 17.35, "volume": 524761.0}, {"date": "2021-07-20", "close": 17.96, "volume": 515594.0}, {"date": "2021-07-21", "close": 18.44, "volume": 259550.0}, {"date": "2021-07-22", "close": 18.03, "volume": 237965.0}, {"date": "2021-07-23", "close": 17.97, "volume": 267407.0}, {"date": "2021-07-26", "close": 19.22, "volume": 561068.0}, {"date": "2021-07-27", "close": 18.4, "volume": 377031.0}, {"date": "2021-07-28", "close": 18.56, "volume": 264931.0}, {"date": "2021-07-29", "close": 18.96, "volume": 378615.0}, {"date": "2021-07-30", "close": 18.66, "volume": 402302.0}, {"date": "2021-08-02", "close": 19.38, "volume": 626613.0}, {"date": "2021-08-03", "close": 19.44, "volume": 1216915.0}, {"date": "2021-08-04", "close": 19.47, "volume": 663138.0}, {"date": "2021-08-05", "close": 20.12, "volume": 1287106.0}, {"date": "2021-08-06", "close": 18.83, "volume": 1954908.0}, {"date": "2021-08-09", "close": 18.62, "volume": 865919.0}, {"date": "2021-08-10", "close": 18.49, "volume": 853756.0}, {"date": "2021-08-11", "close": 18.87, "volume": 513768.0}, {"date": "2021-08-12", "close": 18.44, "volume": 403870.0}, {"date": "2021-08-13", "close": 18.16, "volume": 481175.0}, {"date": "2021-08-16", "close": 18.3, "volume": 332941.0}, {"date": "2021-08-17", "close": 17.4, "volume": 722246.0}, {"date": "2021-08-18", "close": 17.42, "volume": 492311.0}, {"date": "2021-08-19", "close": 17.44, "volume": 1013780.0}, {"date": "2021-08-20", "close": 18.1, "volume": 826224.0}, {"date": "2021-08-23", "close": 18.34, "volume": 502074.0}, {"date": "2021-08-24", "close": 19.26, "volume": 602177.0}, {"date": "2021-08-25", "close": 20.34, "volume": 1847526.0}, {"date": "2021-08-26", "close": 19.71, "volume": 905664.0}, {"date": "2021-08-27", "close": 19.06, "volume": 1064330.0}, {"date": "2021-08-30", "close": 18.65, "volume": 466488.0}, {"date": "2021-08-31", "close": 19.94, "volume": 1134430.0}, {"date": "2021-09-01", "close": 19.97, "volume": 787491.0}, {"date": "2021-09-02", "close": 19.7, "volume": 348232.0}, {"date": "2021-09-03", "close": 19.37, "volume": 289431.0}, {"date": "2021-09-07", "close": 19.25, "volume": 300138.0}, {"date": "2021-09-08", "close": 18.26, "volume": 787048.0}, {"date": "2021-09-09", "close": 18.27, "volume": 367836.0}, {"date": "2021-09-10", "close": 18.01, "volume": 505196.0}, {"date": "2021-09-13", "close": 18.4, "volume": 262447.0}, {"date": "2021-09-14", "close": 18.12, "volume": 295762.0}, {"date": "2021-09-15", "close": 18.49, "volume": 298099.0}, {"date": "2021-09-16", "close": 18.9, "volume": 385023.0}, {"date": "2021-09-17", "close": 19.07, "volume": 579385.0}, {"date": "2021-09-20", "close": 17.87, "volume": 669085.0}, {"date": "2021-09-21", "close": 17.59, "volume": 317962.0}, {"date": "2021-09-22", "close": 18.16, "volume": 401890.0}, {"date": "2021-09-23", "close": 19.14, "volume": 592307.0}, {"date": "2021-09-24", "close": 19.27, "volume": 326217.0}, {"date": "2021-09-27", "close": 19.6, "volume": 406076.0}, {"date": "2021-09-28", "close": 19.58, "volume": 632292.0}, {"date": "2021-09-29", "close": 18.68, "volume": 474331.0}, {"date": "2021-09-30", "close": 18.21, "volume": 611033.0}, {"date": "2021-10-01", "close": 19.02, "volume": 486200.0}, {"date": "2021-10-04", "close": 18.11, "volume": 504213.0}, {"date": "2021-10-05", "close": 18.73, "volume": 314445.0}, {"date": "2021-10-06", "close": 18.42, "volume": 290363.0}, {"date": "2021-10-07", "close": 18.68, "volume": 197323.0}, {"date": "2021-10-08", "close": 18.5, "volume": 153870.0}, {"date": "2021-10-11", "close": 18.27, "volume": 259611.0}, {"date": "2021-10-12", "close": 18.35, "volume": 201257.0}, {"date": "2021-10-13", "close": 18.5, "volume": 240933.0}, {"date": "2021-10-14", "close": 19.2, "volume": 449820.0}, {"date": "2021-10-15", "close": 19.08, "volume": 729940.0}, {"date": "2021-10-18", "close": 19.26, "volume": 391558.0}, {"date": "2021-10-19", "close": 18.88, "volume": 366801.0}, {"date": "2021-10-20", "close": 17.62, "volume": 1695412.0}, {"date": "2021-10-21", "close": 17.38, "volume": 698614.0}, {"date": "2021-10-22", "close": 17.47, "volume": 576650.0}, {"date": "2021-10-25", "close": 17.43, "volume": 357075.0}, {"date": "2021-10-26", "close": 16.99, "volume": 941246.0}, {"date": "2021-10-27", "close": 16.1, "volume": 976147.0}, {"date": "2021-10-28", "close": 16.12, "volume": 551982.0}, {"date": "2021-10-29", "close": 16.39, "volume": 641467.0}, {"date": "2021-11-01", "close": 16.79, "volume": 497027.0}, {"date": "2021-11-02", "close": 16.61, "volume": 333168.0}, {"date": "2021-11-03", "close": 17.13, "volume": 502608.0}, {"date": "2021-11-04", "close": 17.42, "volume": 611227.0}, {"date": "2021-11-05", "close": 18.98, "volume": 1767402.0}, {"date": "2021-11-08", "close": 18.51, "volume": 978414.0}, {"date": "2021-11-09", "close": 18.52, "volume": 629008.0}, {"date": "2021-11-10", "close": 18.15, "volume": 523476.0}, {"date": "2021-11-11", "close": 17.82, "volume": 570483.0}, {"date": "2021-11-12", "close": 17.78, "volume": 481288.0}, {"date": "2021-11-15", "close": 18.18, "volume": 344909.0}, {"date": "2021-11-16", "close": 18.46, "volume": 377481.0}, {"date": "2021-11-17", "close": 18.22, "volume": 388710.0}, {"date": "2021-11-18", "close": 18.07, "volume": 290145.0}, {"date": "2021-11-19", "close": 17.58, "volume": 325882.0}, {"date": "2021-11-22", "close": 17.89, "volume": 414640.0}, {"date": "2021-11-23", "close": 18.0, "volume": 588150.0}, {"date": "2021-11-24", "close": 17.51, "volume": 422111.0}, {"date": "2021-11-26", "close": 16.97, "volume": 386898.0}, {"date": "2021-11-29", "close": 16.6, "volume": 354987.0}, {"date": "2021-11-30", "close": 16.34, "volume": 611855.0}, {"date": "2021-12-01", "close": 15.68, "volume": 515610.0}, {"date": "2021-12-02", "close": 16.23, "volume": 337790.0}, {"date": "2021-12-03", "close": 15.82, "volume": 356536.0}, {"date": "2021-12-06", "close": 16.25, "volume": 355737.0}, {"date": "2021-12-07", "close": 17.1, "volume": 390875.0}, {"date": "2021-12-08", "close": 17.67, "volume": 405400.0}, {"date": "2021-12-09", "close": 17.15, "volume": 282097.0}, {"date": "2021-12-10", "close": 17.3, "volume": 648752.0}, {"date": "2021-12-13", "close": 16.54, "volume": 425673.0}, {"date": "2021-12-14", "close": 16.53, "volume": 340115.0}, {"date": "2021-12-15", "close": 16.97, "volume": 465028.0}, {"date": "2021-12-16", "close": 17.11, "volume": 535654.0}, {"date": "2021-12-17", "close": 17.27, "volume": 628777.0}, {"date": "2021-12-20", "close": 16.71, "volume": 471219.0}, {"date": "2021-12-21", "close": 18.66, "volume": 809849.0}, {"date": "2021-12-22", "close": 18.99, "volume": 528402.0}, {"date": "2021-12-23", "close": 18.67, "volume": 289181.0}, {"date": "2021-12-27", "close": 19.34, "volume": 453373.0}, {"date": "2021-12-28", "close": 18.67, "volume": 327764.0}, {"date": "2021-12-29", "close": 18.9, "volume": 303303.0}, {"date": "2021-12-30", "close": 19.01, "volume": 249885.0}, {"date": "2021-12-31", "close": 18.8, "volume": 326589.0}, {"date": "2022-01-03", "close": 19.18, "volume": 312175.0}, {"date": "2022-01-04", "close": 18.78, "volume": 288402.0}, {"date": "2022-01-05", "close": 17.98, "volume": 291330.0}, {"date": "2022-01-06", "close": 18.41, "volume": 442289.0}, {"date": "2022-01-07", "close": 18.41, "volume": 335785.0}, {"date": "2022-01-10", "close": 18.13, "volume": 469594.0}, {"date": "2022-01-11", "close": 17.88, "volume": 399104.0}, {"date": "2022-01-12", "close": 18.39, "volume": 408370.0}, {"date": "2022-01-13", "close": 18.05, "volume": 381565.0}, {"date": "2022-01-14", "close": 17.8, "volume": 277996.0}, {"date": "2022-01-18", "close": 17.32, "volume": 329844.0}, {"date": "2022-01-19", "close": 17.32, "volume": 336144.0}, {"date": "2022-01-20", "close": 16.94, "volume": 263962.0}, {"date": "2022-01-21", "close": 16.39, "volume": 534747.0}, {"date": "2022-01-24", "close": 16.93, "volume": 637074.0}, {"date": "2022-01-25", "close": 16.85, "volume": 305877.0}, {"date": "2022-01-26", "close": 16.33, "volume": 617666.0}, {"date": "2022-01-27", "close": 15.98, "volume": 592914.0}, {"date": "2022-01-28", "close": 16.74, "volume": 392086.0}, {"date": "2022-01-31", "close": 17.28, "volume": 375163.0}, {"date": "2022-02-01", "close": 17.66, "volume": 620898.0}, {"date": "2022-02-02", "close": 17.55, "volume": 277864.0}, {"date": "2022-02-03", "close": 17.32, "volume": 511600.0}, {"date": "2022-02-04", "close": 17.04, "volume": 334008.0}, {"date": "2022-02-07", "close": 17.28, "volume": 304684.0}, {"date": "2022-02-08", "close": 17.78, "volume": 274084.0}, {"date": "2022-02-09", "close": 18.26, "volume": 470712.0}, {"date": "2022-02-10", "close": 17.95, "volume": 412780.0}, {"date": "2022-02-11", "close": 17.78, "volume": 312551.0}, {"date": "2022-02-14", "close": 17.34, "volume": 161008.0}, {"date": "2022-02-15", "close": 17.98, "volume": 213793.0}, {"date": "2022-02-16", "close": 18.06, "volume": 208506.0}, {"date": "2022-02-17", "close": 17.29, "volume": 258660.0}, {"date": "2022-02-18", "close": 17.27, "volume": 274661.0}, {"date": "2022-02-22", "close": 17.12, "volume": 341952.0}, {"date": "2022-02-23", "close": 16.54, "volume": 259011.0}, {"date": "2022-02-24", "close": 17.03, "volume": 403560.0}, {"date": "2022-02-25", "close": 17.59, "volume": 272805.0}, {"date": "2022-02-28", "close": 17.46, "volume": 289850.0}, {"date": "2022-03-01", "close": 16.85, "volume": 354864.0}, {"date": "2022-03-02", "close": 17.81, "volume": 367583.0}, {"date": "2022-03-03", "close": 17.8, "volume": 1492038.0}, {"date": "2022-03-04", "close": 19.5, "volume": 4882147.0}, {"date": "2022-03-07", "close": 17.82, "volume": 1042567.0}, {"date": "2022-03-08", "close": 17.09, "volume": 1138444.0}, {"date": "2022-03-09", "close": 17.33, "volume": 432161.0}, {"date": "2022-03-10", "close": 16.82, "volume": 732230.0}, {"date": "2022-03-11", "close": 16.34, "volume": 493372.0}, {"date": "2022-03-14", "close": 15.58, "volume": 511811.0}, {"date": "2022-03-15", "close": 16.21, "volume": 525950.0}, {"date": "2022-03-16", "close": 17.45, "volume": 664209.0}, {"date": "2022-03-17", "close": 18.06, "volume": 676640.0}, {"date": "2022-03-18", "close": 18.03, "volume": 644762.0}, {"date": "2022-03-21", "close": 17.7, "volume": 298840.0}, {"date": "2022-03-22", "close": 17.93, "volume": 295461.0}, {"date": "2022-03-23", "close": 17.41, "volume": 267656.0}, {"date": "2022-03-24", "close": 17.5, "volume": 229489.0}, {"date": "2022-03-25", "close": 17.07, "volume": 237627.0}, {"date": "2022-03-28", "close": 17.32, "volume": 546581.0}, {"date": "2022-03-29", "close": 17.71, "volume": 310384.0}, {"date": "2022-03-30", "close": 17.11, "volume": 408831.0}, {"date": "2022-03-31", "close": 17.25, "volume": 792396.0}, {"date": "2022-04-01", "close": 17.53, "volume": 613190.0}, {"date": "2022-04-04", "close": 17.63, "volume": 299557.0}, {"date": "2022-04-05", "close": 18.05, "volume": 488745.0}, {"date": "2022-04-06", "close": 17.84, "volume": 515596.0}, {"date": "2022-04-07", "close": 17.8, "volume": 353480.0}, {"date": "2022-04-08", "close": 18.0, "volume": 366583.0}, {"date": "2022-04-11", "close": 17.85, "volume": 277096.0}, {"date": "2022-04-12", "close": 17.43, "volume": 526969.0}, {"date": "2022-04-13", "close": 17.04, "volume": 365804.0}, {"date": "2022-04-14", "close": 16.69, "volume": 379228.0}, {"date": "2022-04-18", "close": 17.14, "volume": 390165.0}, {"date": "2022-04-19", "close": 17.77, "volume": 286148.0}, {"date": "2022-04-20", "close": 17.62, "volume": 307138.0}, {"date": "2022-04-21", "close": 17.25, "volume": 385316.0}, {"date": "2022-04-22", "close": 16.7, "volume": 283921.0}, {"date": "2022-04-25", "close": 17.0, "volume": 405853.0}, {"date": "2022-04-26", "close": 16.24, "volume": 268098.0}, {"date": "2022-04-27", "close": 16.42, "volume": 331289.0}, {"date": "2022-04-28", "close": 16.69, "volume": 274218.0}, {"date": "2022-04-29", "close": 16.29, "volume": 277565.0}, {"date": "2022-05-02", "close": 16.59, "volume": 429076.0}, {"date": "2022-05-03", "close": 17.01, "volume": 288135.0}, {"date": "2022-05-04", "close": 17.75, "volume": 366211.0}, {"date": "2022-05-05", "close": 16.72, "volume": 1058642.0}, {"date": "2022-05-06", "close": 21.22, "volume": 5486961.0}, {"date": "2022-05-09", "close": 19.65, "volume": 2211323.0}, {"date": "2022-05-10", "close": 19.33, "volume": 983606.0}, {"date": "2022-05-11", "close": 18.9, "volume": 774660.0}, {"date": "2022-05-12", "close": 19.19, "volume": 536657.0}, {"date": "2022-05-13", "close": 21.06, "volume": 1780327.0}, {"date": "2022-05-16", "close": 19.63, "volume": 937453.0}, {"date": "2022-05-17", "close": 20.42, "volume": 540160.0}, {"date": "2022-05-18", "close": 19.32, "volume": 455674.0}, {"date": "2022-05-19", "close": 18.84, "volume": 479159.0}, {"date": "2022-05-20", "close": 18.5, "volume": 829787.0}, {"date": "2022-05-23", "close": 18.64, "volume": 569301.0}, {"date": "2022-05-24", "close": 17.99, "volume": 569015.0}, {"date": "2022-05-25", "close": 18.76, "volume": 332735.0}, {"date": "2022-05-26", "close": 19.41, "volume": 329667.0}, {"date": "2022-05-27", "close": 20.44, "volume": 365177.0}, {"date": "2022-05-31", "close": 20.37, "volume": 405838.0}, {"date": "2022-06-01", "close": 20.65, "volume": 411984.0}, {"date": "2022-06-02", "close": 20.9, "volume": 437340.0}, {"date": "2022-06-03", "close": 21.61, "volume": 496570.0}, {"date": "2022-06-06", "close": 21.42, "volume": 799198.0}, {"date": "2022-06-07", "close": 22.01, "volume": 557289.0}, {"date": "2022-06-08", "close": 21.85, "volume": 251628.0}, {"date": "2022-06-09", "close": 21.9, "volume": 390824.0}, {"date": "2022-06-10", "close": 21.13, "volume": 393354.0}, {"date": "2022-06-13", "close": 19.7, "volume": 506559.0}, {"date": "2022-06-14", "close": 20.36, "volume": 470106.0}, {"date": "2022-06-15", "close": 20.52, "volume": 663328.0}, {"date": "2022-06-16", "close": 20.0, "volume": 476156.0}, {"date": "2022-06-17", "close": 20.1, "volume": 885923.0}, {"date": "2022-06-21", "close": 20.66, "volume": 596632.0}, {"date": "2022-06-22", "close": 21.0, "volume": 875426.0}, {"date": "2022-06-23", "close": 23.66, "volume": 2628671.0}, {"date": "2022-06-24", "close": 24.16, "volume": 1577635.0}, {"date": "2022-06-27", "close": 24.19, "volume": 780752.0}, {"date": "2022-06-28", "close": 23.07, "volume": 873982.0}, {"date": "2022-06-29", "close": 22.81, "volume": 610800.0}, {"date": "2022-06-30", "close": 22.32, "volume": 710552.0}, {"date": "2022-07-01", "close": 23.72, "volume": 1378886.0}, {"date": "2022-07-05", "close": 24.47, "volume": 1319443.0}, {"date": "2022-07-06", "close": 24.99, "volume": 1361491.0}, {"date": "2022-07-07", "close": 25.48, "volume": 1202156.0}, {"date": "2022-07-08", "close": 25.55, "volume": 664272.0}, {"date": "2022-07-11", "close": 23.99, "volume": 830657.0}, {"date": "2022-07-12", "close": 23.41, "volume": 925483.0}, {"date": "2022-07-13", "close": 23.35, "volume": 369193.0}, {"date": "2022-07-14", "close": 23.43, "volume": 414971.0}, {"date": "2022-07-15", "close": 23.47, "volume": 432267.0}, {"date": "2022-07-18", "close": 23.0, "volume": 1094731.0}, {"date": "2022-07-19", "close": 23.61, "volume": 703151.0}, {"date": "2022-07-20", "close": 24.71, "volume": 815948.0}, {"date": "2022-07-21", "close": 24.8, "volume": 593555.0}, {"date": "2022-07-22", "close": 23.75, "volume": 519490.0}, {"date": "2022-07-25", "close": 23.76, "volume": 467292.0}, {"date": "2022-07-26", "close": 23.31, "volume": 343615.0}, {"date": "2022-07-27", "close": 24.23, "volume": 491389.0}, {"date": "2022-07-28", "close": 26.19, "volume": 1599782.0}, {"date": "2022-07-29", "close": 26.21, "volume": 1036490.0}, {"date": "2022-08-01", "close": 26.95, "volume": 1372754.0}, {"date": "2022-08-02", "close": 26.72, "volume": 824079.0}, {"date": "2022-08-03", "close": 26.98, "volume": 859832.0}, {"date": "2022-08-04", "close": 26.69, "volume": 1038295.0}, {"date": "2022-08-05", "close": 21.805, "volume": 3780077.0}, {"date": "2022-08-08", "close": 21.92, "volume": 1419142.0}, {"date": "2022-08-09", "close": 21.04, "volume": 1237268.0}, {"date": "2022-08-10", "close": 21.18, "volume": 1012784.0}, {"date": "2022-08-11", "close": 20.58, "volume": 998979.0}, {"date": "2022-08-12", "close": 20.87, "volume": 662136.0}, {"date": "2022-08-15", "close": 21.43, "volume": 770111.0}, {"date": "2022-08-16", "close": 21.9, "volume": 509184.0}, {"date": "2022-08-17", "close": 21.76, "volume": 337034.0}, {"date": "2022-08-18", "close": 22.34, "volume": 401608.0}, {"date": "2022-08-19", "close": 21.97, "volume": 744330.0}, {"date": "2022-08-22", "close": 21.72, "volume": 421932.0}, {"date": "2022-08-23", "close": 22.43, "volume": 582348.0}, {"date": "2022-08-24", "close": 22.27, "volume": 371240.0}, {"date": "2022-08-25", "close": 23.38, "volume": 468309.0}, {"date": "2022-08-26", "close": 22.6, "volume": 475844.0}, {"date": "2022-08-29", "close": 22.46, "volume": 393593.0}, {"date": "2022-08-30", "close": 22.16, "volume": 488215.0}, {"date": "2022-08-31", "close": 22.27, "volume": 432694.0}, {"date": "2022-09-01", "close": 20.35, "volume": 1318704.0}, {"date": "2022-09-02", "close": 20.76, "volume": 740661.0}, {"date": "2022-09-06", "close": 20.8, "volume": 583857.0}, {"date": "2022-09-07", "close": 21.3, "volume": 499170.0}, {"date": "2022-09-08", "close": 22.56, "volume": 584360.0}, {"date": "2022-09-09", "close": 23.58, "volume": 721750.0}, {"date": "2022-09-12", "close": 24.68, "volume": 1037032.0}, {"date": "2022-09-13", "close": 23.67, "volume": 1136932.0}, {"date": "2022-09-14", "close": 24.0, "volume": 1112363.0}, {"date": "2022-09-15", "close": 23.73, "volume": 576653.0}, {"date": "2022-09-16", "close": 22.55, "volume": 878771.0}, {"date": "2022-09-19", "close": 23.72, "volume": 734577.0}, {"date": "2022-09-20", "close": 22.37, "volume": 404588.0}, {"date": "2022-09-21", "close": 21.65, "volume": 536332.0}, {"date": "2022-09-22", "close": 21.12, "volume": 744132.0}, {"date": "2022-09-23", "close": 20.68, "volume": 647288.0}, {"date": "2022-09-26", "close": 19.97, "volume": 494666.0}, {"date": "2022-09-27", "close": 19.84, "volume": 681227.0}, {"date": "2022-09-28", "close": 20.63, "volume": 384665.0}, {"date": "2022-09-29", "close": 19.9, "volume": 606146.0}, {"date": "2022-09-30", "close": 20.22, "volume": 630133.0}, {"date": "2022-10-03", "close": 20.78, "volume": 513171.0}, {"date": "2022-10-04", "close": 21.24, "volume": 958205.0}, {"date": "2022-10-05", "close": 20.99, "volume": 550997.0}, {"date": "2022-10-06", "close": 21.31, "volume": 426898.0}, {"date": "2022-10-07", "close": 21.35, "volume": 577886.0}, {"date": "2022-10-10", "close": 20.8, "volume": 405281.0}, {"date": "2022-10-11", "close": 21.06, "volume": 522018.0}, {"date": "2022-10-12", "close": 21.56, "volume": 318976.0}, {"date": "2022-10-13", "close": 21.92, "volume": 398394.0}, {"date": "2022-10-14", "close": 20.65, "volume": 425311.0}, {"date": "2022-10-17", "close": 21.86, "volume": 466015.0}, {"date": "2022-10-18", "close": 22.04, "volume": 326360.0}, {"date": "2022-10-19", "close": 21.07, "volume": 363972.0}, {"date": "2022-10-20", "close": 20.71, "volume": 301280.0}, {"date": "2022-10-21", "close": 21.56, "volume": 215418.0}, {"date": "2022-10-24", "close": 21.84, "volume": 276624.0}, {"date": "2022-10-25", "close": 22.36, "volume": 414822.0}, {"date": "2022-10-26", "close": 21.61, "volume": 549614.0}, {"date": "2022-10-27", "close": 20.46, "volume": 940262.0}, {"date": "2022-10-28", "close": 20.64, "volume": 411922.0}, {"date": "2022-10-31", "close": 20.65, "volume": 585106.0}, {"date": "2022-11-01", "close": 20.76, "volume": 398111.0}, {"date": "2022-11-02", "close": 19.39, "volume": 1062179.0}, {"date": "2022-11-03", "close": 19.5, "volume": 595495.0}, {"date": "2022-11-04", "close": 7.92, "volume": 15197430.0}, {"date": "2022-11-07", "close": 10.19, "volume": 7960307.0}, {"date": "2022-11-08", "close": 10.25, "volume": 2758026.0}, {"date": "2022-11-09", "close": 9.81, "volume": 1275785.0}, {"date": "2022-11-10", "close": 9.83, "volume": 1434566.0}, {"date": "2022-11-11", "close": 9.9, "volume": 1514789.0}, {"date": "2022-11-14", "close": 9.25, "volume": 1393986.0}, {"date": "2022-11-15", "close": 9.27, "volume": 1009769.0}, {"date": "2022-11-16", "close": 8.7, "volume": 1228478.0}, {"date": "2022-11-17", "close": 8.74, "volume": 747737.0}, {"date": "2022-11-18", "close": 8.88, "volume": 912311.0}, {"date": "2022-11-21", "close": 8.8, "volume": 1679370.0}, {"date": "2022-11-22", "close": 8.94, "volume": 977077.0}, {"date": "2022-11-23", "close": 9.28, "volume": 622424.0}, {"date": "2022-11-25", "close": 9.22, "volume": 224477.0}, {"date": "2022-11-28", "close": 9.23, "volume": 701707.0}, {"date": "2022-11-29", "close": 9.39, "volume": 768705.0}, {"date": "2022-11-30", "close": 9.5, "volume": 1021524.0}, {"date": "2022-12-01", "close": 9.79, "volume": 854542.0}, {"date": "2022-12-02", "close": 10.51, "volume": 1262050.0}, {"date": "2022-12-05", "close": 10.39, "volume": 1109193.0}, {"date": "2022-12-06", "close": 10.38, "volume": 2441834.0}, {"date": "2022-12-07", "close": 10.06, "volume": 1067525.0}, {"date": "2022-12-08", "close": 9.61, "volume": 914447.0}, {"date": "2022-12-09", "close": 9.51, "volume": 639812.0}, {"date": "2022-12-12", "close": 9.34, "volume": 825366.0}, {"date": "2022-12-13", "close": 10.03, "volume": 1299138.0}, {"date": "2022-12-14", "close": 10.23, "volume": 1086445.0}, {"date": "2022-12-15", "close": 10.16, "volume": 1036704.0}, {"date": "2022-12-16", "close": 10.26, "volume": 847101.0}, {"date": "2022-12-19", "close": 9.44, "volume": 798810.0}, {"date": "2022-12-20", "close": 9.63, "volume": 976131.0}, {"date": "2022-12-21", "close": 9.93, "volume": 785834.0}, {"date": "2022-12-22", "close": 10.01, "volume": 531876.0}, {"date": "2022-12-23", "close": 9.89, "volume": 539855.0}, {"date": "2022-12-27", "close": 10.07, "volume": 570182.0}, {"date": "2022-12-28", "close": 10.25, "volume": 546166.0}, {"date": "2022-12-29", "close": 10.63, "volume": 582129.0}, {"date": "2022-12-30", "close": 10.91, "volume": 608885.0}, {"date": "2023-01-03", "close": 10.84, "volume": 523175.0}, {"date": "2023-01-04", "close": 11.33, "volume": 466280.0}, {"date": "2023-01-05", "close": 11.47, "volume": 488517.0}, {"date": "2023-01-06", "close": 11.66, "volume": 410174.0}, {"date": "2023-01-09", "close": 11.31, "volume": 810356.0}, {"date": "2023-01-10", "close": 11.44, "volume": 390991.0}, {"date": "2023-01-11", "close": 11.58, "volume": 384090.0}, {"date": "2023-01-12", "close": 11.34, "volume": 682361.0}, {"date": "2023-01-13", "close": 12.07, "volume": 678284.0}, {"date": "2023-01-17", "close": 12.01, "volume": 508322.0}, {"date": "2023-01-18", "close": 12.14, "volume": 791353.0}, {"date": "2023-01-19", "close": 11.57, "volume": 391619.0}, {"date": "2023-01-20", "close": 11.47, "volume": 342208.0}, {"date": "2023-01-23", "close": 11.97, "volume": 510499.0}, {"date": "2023-01-24", "close": 11.88, "volume": 338369.0}, {"date": "2023-01-25", "close": 12.16, "volume": 358535.0}, {"date": "2023-01-26", "close": 12.33, "volume": 269914.0}, {"date": "2023-01-27", "close": 12.05, "volume": 365801.0}, {"date": "2023-01-30", "close": 12.17, "volume": 414667.0}, {"date": "2023-01-31", "close": 12.1, "volume": 1077719.0}, {"date": "2023-02-01", "close": 11.5, "volume": 1460142.0}, {"date": "2023-02-02", "close": 11.99, "volume": 904508.0}, {"date": "2023-02-03", "close": 11.81, "volume": 429442.0}, {"date": "2023-02-06", "close": 11.7, "volume": 446051.0}, {"date": "2023-02-07", "close": 11.4, "volume": 475291.0}, {"date": "2023-02-08", "close": 11.16, "volume": 493298.0}, {"date": "2023-02-09", "close": 10.33, "volume": 594726.0}, {"date": "2023-02-10", "close": 10.59, "volume": 568445.0}, {"date": "2023-02-13", "close": 10.75, "volume": 298710.0}, {"date": "2023-02-14", "close": 10.8, "volume": 502185.0}, {"date": "2023-02-15", "close": 11.33, "volume": 347610.0}, {"date": "2023-02-16", "close": 11.29, "volume": 445860.0}, {"date": "2023-02-17", "close": 11.46, "volume": 351240.0}, {"date": "2023-02-21", "close": 10.82, "volume": 418591.0}, {"date": "2023-02-22", "close": 11.02, "volume": 346741.0}, {"date": "2023-02-23", "close": 11.36, "volume": 362731.0}, {"date": "2023-02-24", "close": 11.29, "volume": 427782.0}, {"date": "2023-02-27", "close": 10.68, "volume": 666372.0}, {"date": "2023-02-28", "close": 10.81, "volume": 672238.0}, {"date": "2023-03-01", "close": 10.7, "volume": 784249.0}, {"date": "2023-03-02", "close": 9.94, "volume": 4304612.0}, {"date": "2023-03-03", "close": 9.88, "volume": 1321892.0}, {"date": "2023-03-06", "close": 9.77, "volume": 971305.0}, {"date": "2023-03-07", "close": 9.29, "volume": 871604.0}, {"date": "2023-03-08", "close": 8.72, "volume": 731505.0}, {"date": "2023-03-09", "close": 8.27, "volume": 693568.0}, {"date": "2023-03-10", "close": 7.95, "volume": 665267.0}, {"date": "2023-03-13", "close": 7.41, "volume": 1374278.0}, {"date": "2023-03-14", "close": 7.46, "volume": 2168380.0}, {"date": "2023-03-15", "close": 7.85, "volume": 1148494.0}, {"date": "2023-03-16", "close": 8.08, "volume": 978194.0}, {"date": "2023-03-17", "close": 7.87, "volume": 876437.0}, {"date": "2023-03-20", "close": 7.72, "volume": 500648.0}, {"date": "2023-03-21", "close": 8.25, "volume": 590144.0}, {"date": "2023-03-22", "close": 7.84, "volume": 565902.0}, {"date": "2023-03-23", "close": 7.77, "volume": 564151.0}, {"date": "2023-03-24", "close": 8.02, "volume": 464800.0}, {"date": "2023-03-27", "close": 8.2, "volume": 562854.0}, {"date": "2023-03-28", "close": 8.15, "volume": 334035.0}, {"date": "2023-03-29", "close": 8.63, "volume": 554706.0}, {"date": "2023-03-30", "close": 8.83, "volume": 565175.0}, {"date": "2023-03-31", "close": 9.43, "volume": 603562.0}, {"date": "2023-04-03", "close": 9.39, "volume": 350784.0}, {"date": "2023-04-04", "close": 9.37, "volume": 303757.0}, {"date": "2023-04-05", "close": 9.08, "volume": 644017.0}, {"date": "2023-04-06", "close": 9.29, "volume": 417927.0}, {"date": "2023-04-10", "close": 9.52, "volume": 412439.0}, {"date": "2023-04-11", "close": 9.58, "volume": 1304916.0}, {"date": "2023-04-12", "close": 9.59, "volume": 614190.0}, {"date": "2023-04-13", "close": 9.75, "volume": 520195.0}, {"date": "2023-04-14", "close": 9.75, "volume": 392934.0}, {"date": "2023-04-17", "close": 9.75, "volume": 484834.0}, {"date": "2023-04-18", "close": 9.68, "volume": 470991.0}, {"date": "2023-04-19", "close": 9.39, "volume": 478706.0}, {"date": "2023-04-20", "close": 8.98, "volume": 787549.0}, {"date": "2023-04-21", "close": 9.15, "volume": 339904.0}, {"date": "2023-04-24", "close": 9.03, "volume": 349987.0}, {"date": "2023-04-25", "close": 9.0, "volume": 659384.0}, {"date": "2023-04-26", "close": 9.0, "volume": 376698.0}, {"date": "2023-04-27", "close": 9.34, "volume": 473334.0}, {"date": "2023-04-28", "close": 9.86, "volume": 440048.0}, {"date": "2023-05-01", "close": 9.6, "volume": 296086.0}, {"date": "2023-05-02", "close": 9.43, "volume": 539386.0}, {"date": "2023-05-03", "close": 9.81, "volume": 439848.0}, {"date": "2023-05-04", "close": 9.35, "volume": 652995.0}, {"date": "2023-05-05", "close": 11.28, "volume": 1572074.0}, {"date": "2023-05-08", "close": 11.23, "volume": 819164.0}, {"date": "2023-05-09", "close": 11.13, "volume": 557264.0}, {"date": "2023-05-10", "close": 11.09, "volume": 433560.0}, {"date": "2023-05-11", "close": 11.08, "volume": 287031.0}, {"date": "2023-05-12", "close": 11.11, "volume": 266599.0}, {"date": "2023-05-15", "close": 11.59, "volume": 367404.0}, {"date": "2023-05-16", "close": 11.55, "volume": 291497.0}, {"date": "2023-05-17", "close": 12.07, "volume": 354008.0}, {"date": "2023-05-18", "close": 12.86, "volume": 777923.0}, {"date": "2023-05-19", "close": 12.46, "volume": 569126.0}, {"date": "2023-05-22", "close": 12.61, "volume": 501053.0}, {"date": "2023-05-23", "close": 12.39, "volume": 354253.0}, {"date": "2023-05-24", "close": 12.54, "volume": 250518.0}, {"date": "2023-05-25", "close": 12.48, "volume": 218156.0}, {"date": "2023-05-26", "close": 12.42, "volume": 240584.0}, {"date": "2023-05-30", "close": 12.34, "volume": 268999.0}, {"date": "2023-05-31", "close": 12.2, "volume": 286070.0}, {"date": "2023-06-01", "close": 12.25, "volume": 240846.0}, {"date": "2023-06-02", "close": 12.5, "volume": 261837.0}, {"date": "2023-06-05", "close": 12.21, "volume": 297759.0}, {"date": "2023-06-06", "close": 12.46, "volume": 263723.0}, {"date": "2023-06-07", "close": 12.62, "volume": 305960.0}, {"date": "2023-06-08", "close": 13.03, "volume": 348520.0}, {"date": "2023-06-09", "close": 12.95, "volume": 220384.0}, {"date": "2023-06-12", "close": 12.9, "volume": 270909.0}, {"date": "2023-06-13", "close": 13.05, "volume": 246438.0}, {"date": "2023-06-14", "close": 13.29, "volume": 354653.0}, {"date": "2023-06-15", "close": 13.0, "volume": 362741.0}, {"date": "2023-06-16", "close": 12.55, "volume": 718193.0}, {"date": "2023-06-20", "close": 12.22, "volume": 679539.0}, {"date": "2023-06-21", "close": 11.84, "volume": 557912.0}, {"date": "2023-06-22", "close": 11.01, "volume": 452933.0}, {"date": "2023-06-23", "close": 10.25, "volume": 2576409.0}, {"date": "2023-06-26", "close": 10.33, "volume": 493068.0}, {"date": "2023-06-27", "close": 10.39, "volume": 309187.0}, {"date": "2023-06-28", "close": 10.72, "volume": 442531.0}, {"date": "2023-06-29", "close": 10.7, "volume": 231662.0}, {"date": "2023-06-30", "close": 10.82, "volume": 225219.0}, {"date": "2023-07-03", "close": 11.17, "volume": 174763.0}, {"date": "2023-07-05", "close": 10.88, "volume": 235008.0}, {"date": "2023-07-06", "close": 10.54, "volume": 263104.0}, {"date": "2023-07-07", "close": 10.71, "volume": 347361.0}, {"date": "2023-07-10", "close": 10.29, "volume": 261813.0}, {"date": "2023-07-11", "close": 10.09, "volume": 296409.0}, {"date": "2023-07-12", "close": 10.14, "volume": 304369.0}, {"date": "2023-07-13", "close": 10.07, "volume": 850920.0}, {"date": "2023-07-14", "close": 8.15, "volume": 3694974.0}, {"date": "2023-07-17", "close": 8.23, "volume": 1273106.0}, {"date": "2023-07-18", "close": 7.8, "volume": 718772.0}, {"date": "2023-07-19", "close": 7.92, "volume": 696321.0}, {"date": "2023-07-20", "close": 7.33, "volume": 1399594.0}, {"date": "2023-07-21", "close": 7.28, "volume": 1033093.0}, {"date": "2023-07-24", "close": 7.49, "volume": 1399118.0}, {"date": "2023-07-25", "close": 7.38, "volume": 540807.0}, {"date": "2023-07-26", "close": 7.37, "volume": 529393.0}, {"date": "2023-07-27", "close": 7.46, "volume": 618382.0}, {"date": "2023-07-28", "close": 7.51, "volume": 573740.0}, {"date": "2023-07-31", "close": 8.16, "volume": 794540.0}, {"date": "2023-08-01", "close": 8.14, "volume": 732646.0}, {"date": "2023-08-02", "close": 7.34, "volume": 897775.0}, {"date": "2023-08-03", "close": 7.4, "volume": 1330955.0}, {"date": "2023-08-04", "close": 6.37, "volume": 2500086.0}, {"date": "2023-08-07", "close": 6.435, "volume": 1015894.0}, {"date": "2023-08-08", "close": 6.41, "volume": 1010408.0}, {"date": "2023-08-09", "close": 6.4, "volume": 762337.0}, {"date": "2023-08-10", "close": 6.17, "volume": 777552.0}, {"date": "2023-08-11", "close": 6.07, "volume": 513027.0}, {"date": "2023-08-14", "close": 5.69, "volume": 854901.0}, {"date": "2023-08-15", "close": 5.32, "volume": 1839570.0}, {"date": "2023-08-16", "close": 5.33, "volume": 1085566.0}, {"date": "2023-08-17", "close": 5.55, "volume": 888215.0}, {"date": "2023-08-18", "close": 5.92, "volume": 1064783.0}, {"date": "2023-08-21", "close": 6.12, "volume": 682512.0}, {"date": "2023-08-22", "close": 6.25, "volume": 836432.0}, {"date": "2023-08-23", "close": 6.22, "volume": 786260.0}, {"date": "2023-08-24", "close": 6.07, "volume": 593944.0}, {"date": "2023-08-25", "close": 6.22, "volume": 1506252.0}, {"date": "2023-08-28", "close": 6.46, "volume": 844643.0}, {"date": "2023-08-29", "close": 6.54, "volume": 1620017.0}, {"date": "2023-08-30", "close": 6.92, "volume": 1235790.0}, {"date": "2023-08-31", "close": 6.97, "volume": 917262.0}, {"date": "2023-09-01", "close": 7.02, "volume": 803151.0}, {"date": "2023-09-05", "close": 6.84, "volume": 976758.0}, {"date": "2023-09-06", "close": 6.93, "volume": 577648.0}, {"date": "2023-09-07", "close": 7.11, "volume": 465965.0}, {"date": "2023-09-08", "close": 7.1, "volume": 846520.0}, {"date": "2023-09-11", "close": 6.95, "volume": 528066.0}, {"date": "2023-09-12", "close": 7.12, "volume": 756220.0}, {"date": "2023-09-13", "close": 7.8, "volume": 1201422.0}, {"date": "2023-09-14", "close": 8.12, "volume": 894275.0}, {"date": "2023-09-15", "close": 7.61, "volume": 772649.0}, {"date": "2023-09-18", "close": 7.37, "volume": 682213.0}, {"date": "2023-09-19", "close": 7.37, "volume": 493425.0}, {"date": "2023-09-20", "close": 7.26, "volume": 502399.0}, {"date": "2023-09-21", "close": 7.33, "volume": 480901.0}, {"date": "2023-09-22", "close": 7.31, "volume": 476215.0}, {"date": "2023-09-25", "close": 7.83, "volume": 580296.0}, {"date": "2023-09-26", "close": 7.69, "volume": 479066.0}, {"date": "2023-09-27", "close": 7.39, "volume": 641931.0}, {"date": "2023-09-28", "close": 7.44, "volume": 299510.0}, {"date": "2023-09-29", "close": 7.65, "volume": 362041.0}, {"date": "2023-10-02", "close": 7.25, "volume": 382669.0}, {"date": "2023-10-03", "close": 7.32, "volume": 287125.0}, {"date": "2023-10-04", "close": 7.18, "volume": 332694.0}, {"date": "2023-10-05", "close": 7.07, "volume": 323983.0}, {"date": "2023-10-06", "close": 6.89, "volume": 2812737.0}, {"date": "2023-10-09", "close": 6.85, "volume": 441345.0}, {"date": "2023-10-10", "close": 7.49, "volume": 637196.0}, {"date": "2023-10-11", "close": 7.39, "volume": 386468.0}, {"date": "2023-10-12", "close": 7.2, "volume": 321051.0}, {"date": "2023-10-13", "close": 7.53, "volume": 746532.0}, {"date": "2023-10-16", "close": 7.8, "volume": 664897.0}, {"date": "2023-10-17", "close": 7.97, "volume": 528273.0}, {"date": "2023-10-18", "close": 7.75, "volume": 310503.0}, {"date": "2023-10-19", "close": 7.44, "volume": 575178.0}, {"date": "2023-10-20", "close": 7.58, "volume": 421012.0}, {"date": "2023-10-23", "close": 7.74, "volume": 454617.0}, {"date": "2023-10-24", "close": 8.26, "volume": 807660.0}, {"date": "2023-10-25", "close": 8.15, "volume": 515385.0}, {"date": "2023-10-26", "close": 7.58, "volume": 559178.0}, {"date": "2023-10-27", "close": 7.36, "volume": 460272.0}, {"date": "2023-10-30", "close": 7.71, "volume": 701063.0}, {"date": "2023-10-31", "close": 7.71, "volume": 408121.0}, {"date": "2023-11-01", "close": 7.165, "volume": 549369.0}, {"date": "2023-11-02", "close": 7.51, "volume": 1277216.0}, {"date": "2023-11-03", "close": 8.75, "volume": 2287523.0}, {"date": "2023-11-06", "close": 7.85, "volume": 970847.0}, {"date": "2023-11-07", "close": 7.85, "volume": 553088.0}, {"date": "2023-11-08", "close": 7.14, "volume": 668597.0}, {"date": "2023-11-09", "close": 7.05, "volume": 537827.0}, {"date": "2023-11-10", "close": 6.89, "volume": 1481638.0}, {"date": "2023-11-13", "close": 6.52, "volume": 1584909.0}, {"date": "2023-11-14", "close": 7.25, "volume": 605340.0}, {"date": "2023-11-15", "close": 7.37, "volume": 429145.0}, {"date": "2023-11-16", "close": 7.1, "volume": 370818.0}, {"date": "2023-11-17", "close": 7.07, "volume": 420007.0}, {"date": "2023-11-20", "close": 6.83, "volume": 417190.0}, {"date": "2023-11-21", "close": 6.68, "volume": 443929.0}, {"date": "2023-11-22", "close": 6.86, "volume": 431513.0}, {"date": "2023-11-24", "close": 7.0, "volume": 106244.0}, {"date": "2023-11-27", "close": 6.86, "volume": 266323.0}, {"date": "2023-11-28", "close": 6.91, "volume": 646786.0}, {"date": "2023-11-29", "close": 6.78, "volume": 662598.0}, {"date": "2023-11-30", "close": 6.48, "volume": 589723.0}, {"date": "2023-12-01", "close": 6.81, "volume": 475859.0}, {"date": "2023-12-04", "close": 7.02, "volume": 388167.0}, {"date": "2023-12-05", "close": 6.74, "volume": 313619.0}, {"date": "2023-12-06", "close": 6.16, "volume": 447708.0}, {"date": "2023-12-07", "close": 6.32, "volume": 456259.0}, {"date": "2023-12-08", "close": 6.76, "volume": 546375.0}, {"date": "2023-12-11", "close": 6.715, "volume": 497006.0}, {"date": "2023-12-12", "close": 6.55, "volume": 485797.0}, {"date": "2023-12-13", "close": 7.01, "volume": 502232.0}, {"date": "2023-12-14", "close": 7.13, "volume": 540176.0}, {"date": "2023-12-15", "close": 7.14, "volume": 585051.0}, {"date": "2023-12-18", "close": 7.15, "volume": 344433.0}, {"date": "2023-12-19", "close": 7.36, "volume": 490471.0}, {"date": "2023-12-20", "close": 7.11, "volume": 491725.0}, {"date": "2023-12-21", "close": 7.24, "volume": 410682.0}, {"date": "2023-12-22", "close": 7.14, "volume": 317017.0}, {"date": "2023-12-26", "close": 7.2, "volume": 840010.0}, {"date": "2023-12-27", "close": 7.26, "volume": 480694.0}, {"date": "2023-12-28", "close": 7.66, "volume": 456180.0}, {"date": "2023-12-29", "close": 7.73, "volume": 417734.0}, {"date": "2024-01-02", "close": 7.545, "volume": 306841.0}, {"date": "2024-01-03", "close": 7.21, "volume": 334929.0}, {"date": "2024-01-04", "close": 7.35, "volume": 315727.0}, {"date": "2024-01-05", "close": 7.19, "volume": 384929.0}, {"date": "2024-01-08", "close": 7.5, "volume": 284423.0}, {"date": "2024-01-09", "close": 7.35, "volume": 582834.0}, {"date": "2024-01-10", "close": 7.22, "volume": 241235.0}, {"date": "2024-01-11", "close": 7.305, "volume": 302454.0}, {"date": "2024-01-12", "close": 6.97, "volume": 775961.0}, {"date": "2024-01-16", "close": 6.82, "volume": 311079.0}, {"date": "2024-01-17", "close": 6.97, "volume": 358020.0}, {"date": "2024-01-18", "close": 6.93, "volume": 389536.0}, {"date": "2024-01-19", "close": 7.085, "volume": 233996.0}, {"date": "2024-01-22", "close": 7.27, "volume": 306437.0}, {"date": "2024-01-23", "close": 7.315, "volume": 245167.0}, {"date": "2024-01-24", "close": 7.22, "volume": 192193.0}, {"date": "2024-01-25", "close": 7.32, "volume": 267339.0}, {"date": "2024-01-26", "close": 7.34, "volume": 168803.0}, {"date": "2024-01-29", "close": 7.48, "volume": 214674.0}, {"date": "2024-01-30", "close": 7.41, "volume": 336373.0}, {"date": "2024-01-31", "close": 7.07, "volume": 306737.0}, {"date": "2024-02-01", "close": 7.42, "volume": 440183.0}, {"date": "2024-02-02", "close": 7.76, "volume": 479574.0}, {"date": "2024-02-05", "close": 7.51, "volume": 323103.0}, {"date": "2024-02-06", "close": 7.66, "volume": 199615.0}, {"date": "2024-02-07", "close": 7.34, "volume": 1244466.0}, {"date": "2024-02-08", "close": 8.04, "volume": 420780.0}, {"date": "2024-02-09", "close": 7.89, "volume": 317138.0}, {"date": "2024-02-12", "close": 8.07, "volume": 273428.0}, {"date": "2024-02-13", "close": 7.48, "volume": 416183.0}, {"date": "2024-02-14", "close": 7.5, "volume": 370551.0}, {"date": "2024-02-15", "close": 7.58, "volume": 593031.0}, {"date": "2024-02-16", "close": 7.52, "volume": 254238.0}, {"date": "2024-02-20", "close": 7.17, "volume": 549707.0}, {"date": "2024-02-21", "close": 7.11, "volume": 331588.0}, {"date": "2024-02-22", "close": 7.0, "volume": 302591.0}, {"date": "2024-02-23", "close": 7.08, "volume": 212779.0}, {"date": "2024-02-26", "close": 7.2, "volume": 228195.0}, {"date": "2024-02-27", "close": 7.3, "volume": 333439.0}, {"date": "2024-02-28", "close": 7.05, "volume": 496096.0}, {"date": "2024-02-29", "close": 7.04, "volume": 505050.0}, {"date": "2024-03-01", "close": 7.05, "volume": 717788.0}, {"date": "2024-03-04", "close": 6.53, "volume": 929702.0}, {"date": "2024-03-05", "close": 6.455, "volume": 369797.0}, {"date": "2024-03-06", "close": 6.41, "volume": 399876.0}, {"date": "2024-03-07", "close": 6.44, "volume": 819054.0}, {"date": "2024-03-08", "close": 6.86, "volume": 1392534.0}, {"date": "2024-03-11", "close": 6.21, "volume": 576320.0}, {"date": "2024-03-12", "close": 6.36, "volume": 482287.0}, {"date": "2024-03-13", "close": 6.37, "volume": 482017.0}, {"date": "2024-03-14", "close": 6.11, "volume": 553061.0}, {"date": "2024-03-15", "close": 6.38, "volume": 556167.0}, {"date": "2024-03-18", "close": 6.34, "volume": 383391.0}, {"date": "2024-03-19", "close": 6.46, "volume": 487343.0}, {"date": "2024-03-20", "close": 6.44, "volume": 480558.0}, {"date": "2024-03-21", "close": 6.4, "volume": 761817.0}, {"date": "2024-03-22", "close": 6.01, "volume": 672541.0}, {"date": "2024-03-25", "close": 6.1, "volume": 600800.0}, {"date": "2024-03-26", "close": 6.15, "volume": 462500.0}, {"date": "2024-03-27", "close": 6.27, "volume": 928599.0}, {"date": "2024-03-28", "close": 6.24, "volume": 568715.0}, {"date": "2024-04-01", "close": 6.17, "volume": 445178.0}, {"date": "2024-04-02", "close": 6.13, "volume": 465330.0}, {"date": "2024-04-03", "close": 6.07, "volume": 178025.0}, {"date": "2024-04-04", "close": 5.81, "volume": 388611.0}, {"date": "2024-04-05", "close": 5.73, "volume": 564831.0}, {"date": "2024-04-08", "close": 5.73, "volume": 285231.0}, {"date": "2024-04-09", "close": 5.7, "volume": 253411.0}, {"date": "2024-04-10", "close": 5.75, "volume": 798748.0}, {"date": "2024-04-11", "close": 5.8, "volume": 420153.0}, {"date": "2024-04-12", "close": 5.64, "volume": 516326.0}, {"date": "2024-04-15", "close": 5.53, "volume": 391857.0}, {"date": "2024-04-16", "close": 5.45, "volume": 390140.0}, {"date": "2024-04-17", "close": 5.71, "volume": 336282.0}, {"date": "2024-04-18", "close": 6.03, "volume": 627329.0}, {"date": "2024-04-19", "close": 6.01, "volume": 529927.0}, {"date": "2024-04-22", "close": 6.18, "volume": 512785.0}, {"date": "2024-04-23", "close": 6.11, "volume": 651510.0}, {"date": "2024-04-24", "close": 6.18, "volume": 466782.0}, {"date": "2024-04-25", "close": 6.21, "volume": 701383.0}, {"date": "2024-04-26", "close": 6.2, "volume": 338513.0}, {"date": "2024-04-29", "close": 6.11, "volume": 208830.0}, {"date": "2024-04-30", "close": 6.09, "volume": 375719.0}, {"date": "2024-05-01", "close": 6.01, "volume": 641824.0}, {"date": "2024-05-02", "close": 6.42, "volume": 447249.0}, {"date": "2024-05-03", "close": 6.57, "volume": 378899.0}, {"date": "2024-05-06", "close": 6.56, "volume": 324171.0}, {"date": "2024-05-07", "close": 6.69, "volume": 351660.0}, {"date": "2024-05-08", "close": 6.62, "volume": 377803.0}, {"date": "2024-05-09", "close": 6.82, "volume": 530638.0}, {"date": "2024-05-10", "close": 7.21, "volume": 2815852.0}, {"date": "2024-05-13", "close": 7.7, "volume": 2053144.0}, {"date": "2024-05-14", "close": 8.49, "volume": 1146401.0}, {"date": "2024-05-15", "close": 8.58, "volume": 641434.0}, {"date": "2024-05-16", "close": 8.45, "volume": 524419.0}, {"date": "2024-05-17", "close": 8.29, "volume": 397957.0}, {"date": "2024-05-20", "close": 8.39, "volume": 397091.0}, {"date": "2024-05-21", "close": 8.72, "volume": 449677.0}, {"date": "2024-05-22", "close": 8.3, "volume": 614342.0}, {"date": "2024-05-23", "close": 8.23, "volume": 534736.0}, {"date": "2024-05-24", "close": 8.37, "volume": 443642.0}, {"date": "2024-05-28", "close": 8.65, "volume": 467546.0}, {"date": "2024-05-29", "close": 8.55, "volume": 336612.0}, {"date": "2024-05-30", "close": 8.87, "volume": 381022.0}, {"date": "2024-05-31", "close": 9.04, "volume": 1237235.0}, {"date": "2024-06-03", "close": 9.42, "volume": 488665.0}, {"date": "2024-06-04", "close": 9.43, "volume": 474571.0}, {"date": "2024-06-05", "close": 9.65, "volume": 593751.0}, {"date": "2024-06-06", "close": 9.68, "volume": 521061.0}, {"date": "2024-06-07", "close": 9.5, "volume": 1167051.0}, {"date": "2024-06-10", "close": 9.73, "volume": 342623.0}, {"date": "2024-06-11", "close": 9.72, "volume": 358859.0}, {"date": "2024-06-12", "close": 10.33, "volume": 660024.0}, {"date": "2024-06-13", "close": 10.35, "volume": 348437.0}, {"date": "2024-06-14", "close": 10.41, "volume": 295289.0}, {"date": "2024-06-17", "close": 10.48, "volume": 389117.0}, {"date": "2024-06-18", "close": 10.39, "volume": 473309.0}, {"date": "2024-06-20", "close": 10.14, "volume": 641149.0}, {"date": "2024-06-21", "close": 10.22, "volume": 820951.0}, {"date": "2024-06-24", "close": 9.68, "volume": 652066.0}, {"date": "2024-06-25", "close": 9.25, "volume": 952174.0}, {"date": "2024-06-26", "close": 9.49, "volume": 459579.0}, {"date": "2024-06-27", "close": 9.56, "volume": 297288.0}, {"date": "2024-06-28", "close": 9.76, "volume": 1712831.0}, {"date": "2024-07-01", "close": 9.28, "volume": 498149.0}, {"date": "2024-07-02", "close": 9.38, "volume": 237700.0}, {"date": "2024-07-03", "close": 9.34, "volume": 155788.0}, {"date": "2024-07-05", "close": 9.27, "volume": 437464.0}, {"date": "2024-07-08", "close": 9.64, "volume": 392186.0}, {"date": "2024-07-09", "close": 9.65, "volume": 360748.0}, {"date": "2024-07-10", "close": 9.7, "volume": 544937.0}, {"date": "2024-07-11", "close": 9.81, "volume": 331735.0}, {"date": "2024-07-12", "close": 9.8, "volume": 331488.0}, {"date": "2024-07-15", "close": 10.05, "volume": 333195.0}, {"date": "2024-07-16", "close": 9.28, "volume": 2281901.0}, {"date": "2024-07-17", "close": 9.295, "volume": 692224.0}, {"date": "2024-07-18", "close": 8.73, "volume": 817982.0}, {"date": "2024-07-19", "close": 8.66, "volume": 344577.0}, {"date": "2024-07-22", "close": 9.07, "volume": 806360.0}, {"date": "2024-07-23", "close": 9.04, "volume": 327288.0}, {"date": "2024-07-24", "close": 8.88, "volume": 534243.0}, {"date": "2024-07-25", "close": 8.83, "volume": 657659.0}, {"date": "2024-07-26", "close": 9.25, "volume": 325320.0}, {"date": "2024-07-29", "close": 9.5, "volume": 403624.0}, {"date": "2024-07-30", "close": 9.71, "volume": 343461.0}, {"date": "2024-07-31", "close": 9.99, "volume": 928059.0}, {"date": "2024-08-01", "close": 9.55, "volume": 782700.0}, {"date": "2024-08-02", "close": 8.75, "volume": 552317.0}, {"date": "2024-08-05", "close": 8.57, "volume": 620183.0}, {"date": "2024-08-06", "close": 8.58, "volume": 712105.0}, {"date": "2024-08-07", "close": 8.61, "volume": 367169.0}, {"date": "2024-08-08", "close": 8.64, "volume": 1782079.0}, {"date": "2024-08-09", "close": 9.62, "volume": 1359066.0}, {"date": "2024-08-12", "close": 9.42, "volume": 741913.0}, {"date": "2024-08-13", "close": 9.56, "volume": 486588.0}, {"date": "2024-08-14", "close": 9.43, "volume": 419684.0}, {"date": "2024-08-15", "close": 9.73, "volume": 663183.0}, {"date": "2024-08-16", "close": 9.87, "volume": 311815.0}, {"date": "2024-08-19", "close": 10.16, "volume": 429732.0}, {"date": "2024-08-20", "close": 10.38, "volume": 384392.0}, {"date": "2024-08-21", "close": 10.54, "volume": 477380.0}, {"date": "2024-08-22", "close": 10.37, "volume": 425797.0}, {"date": "2024-08-23", "close": 10.59, "volume": 464338.0}, {"date": "2024-08-26", "close": 10.6, "volume": 357449.0}, {"date": "2024-08-27", "close": 10.63, "volume": 242119.0}, {"date": "2024-08-28", "close": 10.07, "volume": 291168.0}, {"date": "2024-08-29", "close": 10.36, "volume": 446685.0}, {"date": "2024-08-30", "close": 10.47, "volume": 315365.0}, {"date": "2024-09-03", "close": 10.33, "volume": 318744.0}, {"date": "2024-09-04", "close": 10.23, "volume": 262706.0}, {"date": "2024-09-05", "close": 9.71, "volume": 401900.0}, {"date": "2024-09-06", "close": 9.61, "volume": 232536.0}, {"date": "2024-09-09", "close": 9.99, "volume": 407275.0}, {"date": "2024-09-10", "close": 10.27, "volume": 212725.0}, {"date": "2024-09-11", "close": 10.25, "volume": 355835.0}, {"date": "2024-09-12", "close": 11.29, "volume": 1208626.0}, {"date": "2024-09-13", "close": 11.82, "volume": 1293630.0}, {"date": "2024-09-16", "close": 11.16, "volume": 618643.0}, {"date": "2024-09-17", "close": 11.35, "volume": 271712.0}, {"date": "2024-09-18", "close": 11.52, "volume": 554923.0}, {"date": "2024-09-19", "close": 11.53, "volume": 375625.0}, {"date": "2024-09-20", "close": 11.64, "volume": 498023.0}, {"date": "2024-09-23", "close": 11.99, "volume": 585857.0}, {"date": "2024-09-24", "close": 12.04, "volume": 346768.0}, {"date": "2024-09-25", "close": 12.02, "volume": 380496.0}, {"date": "2024-09-26", "close": 12.09, "volume": 311197.0}, {"date": "2024-09-27", "close": 11.86, "volume": 558753.0}, {"date": "2024-09-30", "close": 12.22, "volume": 450092.0}, {"date": "2024-10-01", "close": 12.07, "volume": 349292.0}, {"date": "2024-10-02", "close": 11.75, "volume": 273626.0}, {"date": "2024-10-03", "close": 11.63, "volume": 675092.0}, {"date": "2024-10-04", "close": 12.4, "volume": 597467.0}, {"date": "2024-10-07", "close": 12.45, "volume": 525741.0}, {"date": "2024-10-08", "close": 12.53, "volume": 358197.0}, {"date": "2024-10-09", "close": 12.2, "volume": 220353.0}, {"date": "2024-10-10", "close": 12.22, "volume": 196092.0}, {"date": "2024-10-11", "close": 12.23, "volume": 286812.0}, {"date": "2024-10-14", "close": 11.86, "volume": 531907.0}, {"date": "2024-10-15", "close": 12.02, "volume": 541704.0}, {"date": "2024-10-16", "close": 12.05, "volume": 260813.0}, {"date": "2024-10-17", "close": 12.09, "volume": 324784.0}, {"date": "2024-10-18", "close": 12.36, "volume": 303514.0}, {"date": "2024-10-21", "close": 12.21, "volume": 411171.0}, {"date": "2024-10-22", "close": 12.07, "volume": 302228.0}, {"date": "2024-10-23", "close": 11.95, "volume": 298310.0}, {"date": "2024-10-24", "close": 11.89, "volume": 304020.0}, {"date": "2024-10-25", "close": 11.8, "volume": 195211.0}, {"date": "2024-10-28", "close": 11.86, "volume": 287245.0}, {"date": "2024-10-29", "close": 11.9, "volume": 178505.0}, {"date": "2024-10-30", "close": 11.98, "volume": 218553.0}, {"date": "2024-10-31", "close": 11.84, "volume": 517958.0}, {"date": "2024-11-01", "close": 11.3, "volume": 816786.0}, {"date": "2024-11-04", "close": 11.51, "volume": 546270.0}, {"date": "2024-11-05", "close": 11.49, "volume": 354630.0}, {"date": "2024-11-06", "close": 11.57, "volume": 435545.0}, {"date": "2024-11-07", "close": 12.22, "volume": 631369.0}, {"date": "2024-11-08", "close": 11.18, "volume": 2031731.0}, {"date": "2024-11-11", "close": 11.35, "volume": 748615.0}, {"date": "2024-11-12", "close": 10.51, "volume": 2228404.0}, {"date": "2024-11-13", "close": 10.09, "volume": 565578.0}, {"date": "2024-11-14", "close": 10.36, "volume": 975716.0}, {"date": "2024-11-15", "close": 10.39, "volume": 539147.0}, {"date": "2024-11-18", "close": 10.31, "volume": 611013.0}, {"date": "2024-11-19", "close": 10.38, "volume": 404095.0}, {"date": "2024-11-20", "close": 10.33, "volume": 396211.0}, {"date": "2024-11-21", "close": 10.33, "volume": 332558.0}, {"date": "2024-11-22", "close": 10.61, "volume": 394934.0}, {"date": "2024-11-25", "close": 11.3, "volume": 497230.0}, {"date": "2024-11-26", "close": 11.39, "volume": 302681.0}, {"date": "2024-11-27", "close": 11.49, "volume": 348633.0}, {"date": "2024-11-29", "close": 11.75, "volume": 142325.0}, {"date": "2024-12-02", "close": 11.83, "volume": 360670.0}, {"date": "2024-12-03", "close": 11.61, "volume": 303365.0}, {"date": "2024-12-04", "close": 11.82, "volume": 691906.0}, {"date": "2024-12-05", "close": 11.87, "volume": 1198234.0}, {"date": "2024-12-06", "close": 11.67, "volume": 1573155.0}, {"date": "2024-12-09", "close": 11.42, "volume": 496371.0}, {"date": "2024-12-10", "close": 11.5, "volume": 3615888.0}, {"date": "2024-12-11", "close": 11.86, "volume": 859005.0}, {"date": "2024-12-12", "close": 12.16, "volume": 2130638.0}, {"date": "2024-12-13", "close": 11.71, "volume": 991775.0}, {"date": "2024-12-16", "close": 11.65, "volume": 544363.0}, {"date": "2024-12-17", "close": 11.81, "volume": 1593155.0}, {"date": "2024-12-18", "close": 11.45, "volume": 1718443.0}, {"date": "2024-12-19", "close": 11.64, "volume": 1045224.0}, {"date": "2024-12-20", "close": 12.49, "volume": 1322118.0}, {"date": "2024-12-23", "close": 12.32, "volume": 549878.0}, {"date": "2024-12-24", "close": 12.515, "volume": 302280.0}, {"date": "2024-12-26", "close": 13.26, "volume": 677723.0}, {"date": "2024-12-27", "close": 13.24, "volume": 677453.0}, {"date": "2024-12-30", "close": 13.65, "volume": 720267.0}, {"date": "2024-12-31", "close": 13.39, "volume": 1444873.0}, {"date": "2025-01-02", "close": 13.605, "volume": 774610.0}, {"date": "2025-01-03", "close": 13.99, "volume": 476603.0}, {"date": "2025-01-06", "close": 14.02, "volume": 573052.0}, {"date": "2025-01-07", "close": 13.84, "volume": 650050.0}, {"date": "2025-01-08", "close": 14.5, "volume": 784966.0}, {"date": "2025-01-10", "close": 14.38, "volume": 562161.0}, {"date": "2025-01-13", "close": 13.93, "volume": 739912.0}, {"date": "2025-01-14", "close": 13.3, "volume": 1101987.0}, {"date": "2025-01-15", "close": 13.33, "volume": 901654.0}, {"date": "2025-01-16", "close": 13.13, "volume": 744891.0}, {"date": "2025-01-17", "close": 13.17, "volume": 619100.0}, {"date": "2025-01-21", "close": 13.33, "volume": 706435.0}, {"date": "2025-01-22", "close": 12.99, "volume": 563972.0}, {"date": "2025-01-23", "close": 12.93, "volume": 542823.0}, {"date": "2025-01-24", "close": 13.075, "volume": 732176.0}, {"date": "2025-01-27", "close": 13.45, "volume": 472040.0}, {"date": "2025-01-28", "close": 13.73, "volume": 638797.0}, {"date": "2025-01-29", "close": 13.85, "volume": 847665.0}, {"date": "2025-01-30", "close": 14.0, "volume": 825394.0}, {"date": "2025-01-31", "close": 14.0, "volume": 961836.0}, {"date": "2025-02-03", "close": 13.62, "volume": 760596.0}, {"date": "2025-02-04", "close": 13.95, "volume": 661626.0}, {"date": "2025-02-05", "close": 14.04, "volume": 1631473.0}, {"date": "2025-02-06", "close": 14.11, "volume": 1033722.0}, {"date": "2025-02-07", "close": 13.96, "volume": 821900.0}, {"date": "2025-02-10", "close": 13.93, "volume": 316276.0}, {"date": "2025-02-11", "close": 13.75, "volume": 349267.0}, {"date": "2025-02-12", "close": 13.55, "volume": 579339.0}, {"date": "2025-02-13", "close": 13.95, "volume": 318421.0}, {"date": "2025-02-14", "close": 13.58, "volume": 784075.0}, {"date": "2025-02-18", "close": 13.26, "volume": 527873.0}, {"date": "2025-02-19", "close": 13.395, "volume": 478005.0}, {"date": "2025-02-20", "close": 13.92, "volume": 1107583.0}, {"date": "2025-02-21", "close": 13.51, "volume": 641683.0}, {"date": "2025-02-24", "close": 13.13, "volume": 714453.0}, {"date": "2025-02-25", "close": 12.87, "volume": 639640.0}, {"date": "2025-02-26", "close": 12.73, "volume": 506506.0}, {"date": "2025-02-27", "close": 12.28, "volume": 866521.0}, {"date": "2025-02-28", "close": 12.32, "volume": 570685.0}, {"date": "2025-03-03", "close": 11.66, "volume": 637012.0}, {"date": "2025-03-04", "close": 11.29, "volume": 960464.0}, {"date": "2025-03-05", "close": 11.25, "volume": 748953.0}, {"date": "2025-03-06", "close": 10.37, "volume": 2449997.0}, {"date": "2025-03-07", "close": 8.965, "volume": 2935075.0}, {"date": "2025-03-10", "close": 7.69, "volume": 2951619.0}, {"date": "2025-03-11", "close": 7.42, "volume": 1555323.0}, {"date": "2025-03-12", "close": 7.38, "volume": 1394247.0}, {"date": "2025-03-13", "close": 7.22, "volume": 1377756.0}, {"date": "2025-03-14", "close": 7.04, "volume": 1899814.0}, {"date": "2025-03-17", "close": 7.19, "volume": 1063846.0}, {"date": "2025-03-18", "close": 7.13, "volume": 832867.0}, {"date": "2025-03-19", "close": 7.34, "volume": 2979010.0}, {"date": "2025-03-20", "close": 7.24, "volume": 1189116.0}, {"date": "2025-03-21", "close": 7.3, "volume": 1717200.0}, {"date": "2025-03-24", "close": 7.3, "volume": 1304227.0}, {"date": "2025-03-25", "close": 7.48, "volume": 843927.0}, {"date": "2025-03-26", "close": 7.06, "volume": 935552.0}, {"date": "2025-03-27", "close": 7.04, "volume": 951506.0}, {"date": "2025-03-28", "close": 6.65, "volume": 1018582.0}, {"date": "2025-03-31", "close": 6.86, "volume": 805570.0}, {"date": "2025-04-01", "close": 6.86, "volume": 630185.0}, {"date": "2025-04-02", "close": 6.83, "volume": 780870.0}, {"date": "2025-04-03", "close": 5.6, "volume": 1434195.0}, {"date": "2025-04-04", "close": 5.255, "volume": 2094826.0}, {"date": "2025-04-07", "close": 4.98, "volume": 1593425.0}, {"date": "2025-04-08", "close": 4.49, "volume": 1539863.0}, {"date": "2025-04-09", "close": 5.4, "volume": 1406227.0}, {"date": "2025-04-10", "close": 4.6, "volume": 1095687.0}, {"date": "2025-04-11", "close": 4.48, "volume": 1246220.0}, {"date": "2025-04-14", "close": 4.27, "volume": 939066.0}, {"date": "2025-04-15", "close": 4.07, "volume": 971877.0}, {"date": "2025-04-16", "close": 4.02, "volume": 1029808.0}, {"date": "2025-04-17", "close": 4.37, "volume": 1498257.0}, {"date": "2025-04-21", "close": 4.04, "volume": 722545.0}, {"date": "2025-04-22", "close": 4.14, "volume": 975396.0}, {"date": "2025-04-23", "close": 4.07, "volume": 1018930.0}, {"date": "2025-04-24", "close": 4.31, "volume": 1341309.0}, {"date": "2025-04-25", "close": 4.3, "volume": 645137.0}, {"date": "2025-04-28", "close": 4.02, "volume": 734364.0}, {"date": "2025-04-29", "close": 4.07, "volume": 658623.0}, {"date": "2025-04-30", "close": 4.01, "volume": 1065075.0}, {"date": "2025-05-01", "close": 4.07, "volume": 1171975.0}, {"date": "2025-05-02", "close": 4.15, "volume": 1019340.0}, {"date": "2025-05-05", "close": 3.9, "volume": 806375.0}, {"date": "2025-05-06", "close": 3.93, "volume": 1027413.0}, {"date": "2025-05-07", "close": 3.97, "volume": 632893.0}, {"date": "2025-05-08", "close": 4.2, "volume": 1883675.0}, {"date": "2025-05-09", "close": 3.51, "volume": 2255563.0}, {"date": "2025-05-12", "close": 5.14, "volume": 4901253.0}, {"date": "2025-05-13", "close": 5.16, "volume": 2552017.0}, {"date": "2025-05-14", "close": 4.69, "volume": 1903253.0}, {"date": "2025-05-15", "close": 4.245, "volume": 973645.0}, {"date": "2025-05-16", "close": 4.2, "volume": 1527780.0}, {"date": "2025-05-19", "close": 4.29, "volume": 1388172.0}, {"date": "2025-05-20", "close": 4.12, "volume": 1102829.0}, {"date": "2025-05-21", "close": 3.835, "volume": 879151.0}, {"date": "2025-05-22", "close": 3.93, "volume": 1278023.0}, {"date": "2025-05-23", "close": 3.91, "volume": 1173491.0}, {"date": "2025-05-27", "close": 4.06, "volume": 1045620.0}, {"date": "2025-05-28", "close": 3.89, "volume": 867765.0}, {"date": "2025-05-29", "close": 4.23, "volume": 1427605.0}, {"date": "2025-05-30", "close": 4.19, "volume": 1035094.0}, {"date": "2025-06-02", "close": 4.16, "volume": 730133.0}, {"date": "2025-06-03", "close": 4.42, "volume": 1341982.0}, {"date": "2025-06-04", "close": 4.22, "volume": 803612.0}, {"date": "2025-06-05", "close": 4.415, "volume": 1278341.0}, {"date": "2025-06-06", "close": 4.81, "volume": 1236070.0}, {"date": "2025-06-09", "close": 5.13, "volume": 1589502.0}, {"date": "2025-06-10", "close": 5.15, "volume": 830059.0}, {"date": "2025-06-11", "close": 5.24, "volume": 981552.0}, {"date": "2025-06-12", "close": 5.2, "volume": 1013255.0}, {"date": "2025-06-13", "close": 5.13, "volume": 2156491.0}, {"date": "2025-06-16", "close": 5.07, "volume": 854570.0}, {"date": "2025-06-17", "close": 4.74, "volume": 857610.0}, {"date": "2025-06-18", "close": 4.9, "volume": 1402184.0}, {"date": "2025-06-20", "close": 4.84, "volume": 2241670.0}, {"date": "2025-06-23", "close": 4.87, "volume": 543657.0}, {"date": "2025-06-24", "close": 5.01, "volume": 942002.0}, {"date": "2025-06-25", "close": 5.05, "volume": 1032738.0}, {"date": "2025-06-26", "close": 5.06, "volume": 520832.0}, {"date": "2025-06-27", "close": 4.79, "volume": 1233999.0}, {"date": "2025-06-30", "close": 4.76, "volume": 655050.0}, {"date": "2025-07-01", "close": 4.69, "volume": 893702.0}, {"date": "2025-07-02", "close": 4.84, "volume": 771023.0}, {"date": "2025-07-03", "close": 4.86, "volume": 601969.0}, {"date": "2025-07-07", "close": 4.35, "volume": 2270602.0}, {"date": "2025-07-08", "close": 4.325, "volume": 1408314.0}, {"date": "2025-07-09", "close": 4.41, "volume": 1592040.0}, {"date": "2025-07-10", "close": 4.57, "volume": 747444.0}, {"date": "2025-07-11", "close": 4.55, "volume": 696110.0}, {"date": "2025-07-14", "close": 4.58, "volume": 407114.0}, {"date": "2025-07-15", "close": 4.55, "volume": 650544.0}, {"date": "2025-07-16", "close": 4.66, "volume": 538902.0}, {"date": "2025-07-17", "close": 4.75, "volume": 1149467.0}, {"date": "2025-07-18", "close": 4.7, "volume": 698080.0}, {"date": "2025-07-21", "close": 4.64, "volume": 960678.0}, {"date": "2025-07-22", "close": 4.63, "volume": 894460.0}, {"date": "2025-07-23", "close": 4.72, "volume": 1141230.0}, {"date": "2025-07-24", "close": 4.39, "volume": 1158322.0}, {"date": "2025-07-25", "close": 4.38, "volume": 779383.0}, {"date": "2025-07-28", "close": 4.25, "volume": 893275.0}, {"date": "2025-07-29", "close": 3.96, "volume": 1471406.0}, {"date": "2025-07-30", "close": 3.9, "volume": 951665.0}, {"date": "2025-07-31", "close": 3.84, "volume": 1116192.0}, {"date": "2025-08-01", "close": 3.59, "volume": 2312745.0}, {"date": "2025-08-04", "close": 3.6, "volume": 1098322.0}, {"date": "2025-08-05", "close": 3.6, "volume": 686690.0}, {"date": "2025-08-06", "close": 3.59, "volume": 721435.0}, {"date": "2025-08-07", "close": 3.66, "volume": 1376642.0}, {"date": "2025-08-08", "close": 2.46, "volume": 10418880.0}, {"date": "2025-08-11", "close": 2.79, "volume": 3109914.0}, {"date": "2025-08-12", "close": 2.72, "volume": 1576986.0}, {"date": "2025-08-13", "close": 2.92, "volume": 2365967.0}, {"date": "2025-08-14", "close": 2.65, "volume": 1605197.0}, {"date": "2025-08-15", "close": 2.78, "volume": 1854197.0}, {"date": "2025-08-18", "close": 2.88, "volume": 3047040.0}, {"date": "2025-08-19", "close": 2.68, "volume": 1384026.0}, {"date": "2025-08-20", "close": 2.73, "volume": 1397597.0}, {"date": "2025-08-21", "close": 2.98, "volume": 2579892.0}, {"date": "2025-08-22", "close": 3.12, "volume": 2772601.0}, {"date": "2025-08-25", "close": 3.04, "volume": 1197875.0}, {"date": "2025-08-26", "close": 3.12, "volume": 3979292.0}, {"date": "2025-08-27", "close": 3.35, "volume": 1500786.0}, {"date": "2025-08-28", "close": 3.51, "volume": 1614384.0}, {"date": "2025-08-29", "close": 3.46, "volume": 883221.0}, {"date": "2025-09-02", "close": 3.25, "volume": 1137887.0}, {"date": "2025-09-03", "close": 3.22, "volume": 588905.0}, {"date": "2025-09-04", "close": 3.33, "volume": 683701.0}, {"date": "2025-09-05", "close": 3.27, "volume": 1795195.0}, {"date": "2025-09-08", "close": 3.37, "volume": 1571934.0}, {"date": "2025-09-09", "close": 3.33, "volume": 1017238.0}, {"date": "2025-09-10", "close": 3.36, "volume": 773718.0}, {"date": "2025-09-11", "close": 3.39, "volume": 738937.0}, {"date": "2025-09-12", "close": 3.33, "volume": 665140.0}, {"date": "2025-09-15", "close": 3.34, "volume": 425052.0}, {"date": "2025-09-16", "close": 3.34, "volume": 1432578.0}, {"date": "2025-09-17", "close": 3.29, "volume": 894022.0}, {"date": "2025-09-18", "close": 3.46, "volume": 942440.0}, {"date": "2025-09-19", "close": 3.46, "volume": 1840486.0}, {"date": "2025-09-22", "close": 4.01, "volume": 3199485.0}, {"date": "2025-09-23", "close": 4.05, "volume": 1745231.0}, {"date": "2025-09-24", "close": 4.18, "volume": 1152846.0}, {"date": "2025-09-25", "close": 3.98, "volume": 1572928.0}, {"date": "2025-09-26", "close": 3.72, "volume": 998572.0}, {"date": "2025-09-29", "close": 3.61, "volume": 505862.0}, {"date": "2025-09-30", "close": 3.44, "volume": 1278644.0}, {"date": "2025-10-01", "close": 3.31, "volume": 973399.0}, {"date": "2025-10-02", "close": 3.14, "volume": 1055570.0}, {"date": "2025-10-03", "close": 3.27, "volume": 916539.0}, {"date": "2025-10-06", "close": 3.33, "volume": 715643.0}, {"date": "2025-10-07", "close": 3.22, "volume": 832906.0}, {"date": "2025-10-08", "close": 3.29, "volume": 887963.0}, {"date": "2025-10-09", "close": 3.12, "volume": 679868.0}, {"date": "2025-10-10", "close": 2.89, "volume": 1181960.0}, {"date": "2025-10-13", "close": 3.04, "volume": 787689.0}, {"date": "2025-10-14", "close": 3.13, "volume": 623342.0}, {"date": "2025-10-15", "close": 3.17, "volume": 666510.0}, {"date": "2025-10-16", "close": 3.1, "volume": 602819.0}, {"date": "2025-10-17", "close": 2.94, "volume": 532061.0}, {"date": "2025-10-20", "close": 2.91, "volume": 850873.0}, {"date": "2025-10-21", "close": 2.94, "volume": 644412.0}, {"date": "2025-10-22", "close": 2.9, "volume": 1295910.0}, {"date": "2025-10-23", "close": 3.14, "volume": 964448.0}, {"date": "2025-10-24", "close": 3.28, "volume": 967480.0}, {"date": "2025-10-27", "close": 3.16, "volume": 706638.0}, {"date": "2025-10-28", "close": 3.1, "volume": 425134.0}, {"date": "2025-10-29", "close": 3.09, "volume": 899508.0}, {"date": "2025-10-30", "close": 3.07, "volume": 639629.0}, {"date": "2025-10-31", "close": 3.12, "volume": 826479.0}, {"date": "2025-11-03", "close": 3.1, "volume": 933320.0}, {"date": "2025-11-04", "close": 2.96, "volume": 1100046.0}, {"date": "2025-11-05", "close": 3.18, "volume": 894496.0}, {"date": "2025-11-06", "close": 3.02, "volume": 1019106.0}, {"date": "2025-11-07", "close": 3.33, "volume": 2801189.0}, {"date": "2025-11-10", "close": 3.74, "volume": 2513358.0}, {"date": "2025-11-11", "close": 3.54, "volume": 1119818.0}, {"date": "2025-11-12", "close": 3.69, "volume": 1142877.0}, {"date": "2025-11-13", "close": 3.41, "volume": 886595.0}, {"date": "2025-11-14", "close": 3.25, "volume": 893384.0}, {"date": "2025-11-17", "close": 3.06, "volume": 984881.0}, {"date": "2025-11-18", "close": 3.01, "volume": 979555.0}, {"date": "2025-11-19", "close": 2.94, "volume": 1619414.0}, {"date": "2025-11-20", "close": 2.83, "volume": 1314175.0}, {"date": "2025-11-21", "close": 2.81, "volume": 1537367.0}, {"date": "2025-11-24", "close": 2.87, "volume": 1080170.0}, {"date": "2025-11-25", "close": 3.05, "volume": 1080136.0}, {"date": "2025-11-26", "close": 3.09, "volume": 442687.0}, {"date": "2025-11-28", "close": 3.16, "volume": 268435.0}, {"date": "2025-12-01", "close": 3.17, "volume": 712570.0}, {"date": "2025-12-02", "close": 3.15, "volume": 560968.0}, {"date": "2025-12-03", "close": 3.13, "volume": 709986.0}, {"date": "2025-12-04", "close": 3.12, "volume": 508614.0}, {"date": "2025-12-05", "close": 3.01, "volume": 503764.0}, {"date": "2025-12-08", "close": 3.0, "volume": 1107260.0}, {"date": "2025-12-09", "close": 3.02, "volume": 737692.0}, {"date": "2025-12-10", "close": 3.28, "volume": 1067608.0}, {"date": "2025-12-11", "close": 3.33, "volume": 634051.0}, {"date": "2025-12-12", "close": 3.22, "volume": 544089.0}, {"date": "2025-12-15", "close": 3.06, "volume": 615795.0}, {"date": "2025-12-16", "close": 3.03, "volume": 387144.0}, {"date": "2025-12-17", "close": 3.01, "volume": 459559.0}, {"date": "2025-12-18", "close": 3.01, "volume": 423291.0}, {"date": "2025-12-19", "close": 3.0, "volume": 1141812.0}, {"date": "2025-12-22", "close": 3.02, "volume": 575239.0}, {"date": "2025-12-23", "close": 3.11, "volume": 615597.0}, {"date": "2025-12-24", "close": 3.18, "volume": 437533.0}, {"date": "2025-12-26", "close": 3.52, "volume": 981694.0}, {"date": "2025-12-29", "close": 3.37, "volume": 543643.0}, {"date": "2025-12-30", "close": 3.38, "volume": 600573.0}, {"date": "2025-12-31", "close": 3.4, "volume": 689733.0}, {"date": "2026-01-02", "close": 3.36, "volume": 513770.0}, {"date": "2026-01-05", "close": 3.43, "volume": 742971.0}, {"date": "2026-01-06", "close": 3.53, "volume": 733676.0}, {"date": "2026-01-07", "close": 3.49, "volume": 419585.0}, {"date": "2026-01-08", "close": 3.91, "volume": 2483278.0}, {"date": "2026-01-09", "close": 3.67, "volume": 1132479.0}, {"date": "2026-01-12", "close": 3.52, "volume": 1041277.0}, {"date": "2026-01-13", "close": 3.54, "volume": 503065.0}, {"date": "2026-01-14", "close": 3.57, "volume": 531487.0}, {"date": "2026-01-15", "close": 3.66, "volume": 1453720.0}, {"date": "2026-01-16", "close": 3.62, "volume": 410927.0}, {"date": "2026-01-20", "close": 3.55, "volume": 623451.0}, {"date": "2026-01-21", "close": 3.77, "volume": 2009268.0}, {"date": "2026-01-22", "close": 4.41, "volume": 3457221.0}, {"date": "2026-01-23", "close": 4.26, "volume": 1485951.0}, {"date": "2026-01-26", "close": 4.21, "volume": 1009870.0}, {"date": "2026-01-27", "close": 4.24, "volume": 877675.0}, {"date": "2026-01-28", "close": 4.21, "volume": 668001.0}, {"date": "2026-01-29", "close": 4.15, "volume": 701298.0}, {"date": "2026-01-30", "close": 4.06, "volume": 825895.0}, {"date": "2026-02-02", "close": 4.15, "volume": 578300.0}, {"date": "2026-02-03", "close": 4.11, "volume": 812976.0}, {"date": "2026-02-04", "close": 4.23, "volume": 900971.0}, {"date": "2026-02-05", "close": 4.02, "volume": 757620.0}, {"date": "2026-02-06", "close": 3.97, "volume": 586820.0}, {"date": "2026-02-09", "close": 3.8, "volume": 1041809.0}, {"date": "2026-02-10", "close": 3.87, "volume": 464891.0}, {"date": "2026-02-11", "close": 3.87, "volume": 462200.0}, {"date": "2026-02-12", "close": 3.6, "volume": 890887.0}, {"date": "2026-02-13", "close": 3.59, "volume": 462287.0}, {"date": "2026-02-17", "close": 3.69, "volume": 1447369.0}, {"date": "2026-02-18", "close": 4.22, "volume": 1502167.0}, {"date": "2026-02-19", "close": 4.42, "volume": 937250.0}, {"date": "2026-02-20", "close": 5.24, "volume": 6425912.0}, {"date": "2026-02-23", "close": 4.85, "volume": 1641512.0}, {"date": "2026-02-24", "close": 5.08, "volume": 1202113.0}, {"date": "2026-02-25", "close": 5.1, "volume": 583691.0}, {"date": "2026-02-26", "close": 5.03, "volume": 556580.0}, {"date": "2026-02-27", "close": 5.0, "volume": 701206.0}, {"date": "2026-03-02", "close": 4.69, "volume": 1821276.0}, {"date": "2026-03-03", "close": 4.57, "volume": 1988826.0}, {"date": "2026-03-04", "close": 4.65, "volume": 809719.0}, {"date": "2026-03-05", "close": 4.47, "volume": 1191488.0}, {"date": "2026-03-06", "close": 4.58, "volume": 956034.0}, {"date": "2026-03-09", "close": 4.51, "volume": 1049574.0}, {"date": "2026-03-10", "close": 4.63, "volume": 802154.0}, {"date": "2026-03-11", "close": 4.495, "volume": 1321967.0}, {"date": "2026-03-12", "close": 4.3, "volume": 961833.0}, {"date": "2026-03-13", "close": 4.13, "volume": 2659579.0}, {"date": "2026-03-16", "close": 3.85, "volume": 3313959.0}, {"date": "2026-03-17", "close": 3.83, "volume": 1148206.0}, {"date": "2026-03-18", "close": 3.5, "volume": 1294480.0}, {"date": "2026-03-19", "close": 3.51, "volume": 1387887.0}, {"date": "2026-03-20", "close": 3.37, "volume": 1199158.0}, {"date": "2026-03-23", "close": 3.42, "volume": 869178.0}, {"date": "2026-03-24", "close": 3.32, "volume": 634665.0}, {"date": "2026-03-25", "close": 3.3, "volume": 615148.0}, {"date": "2026-03-26", "close": 3.01, "volume": 870438.0}, {"date": "2026-03-27", "close": 2.93, "volume": 676179.0}, {"date": "2026-03-30", "close": 3.06, "volume": 773737.0}, {"date": "2026-03-31", "close": 3.15, "volume": 872774.0}, {"date": "2026-04-01", "close": 3.2, "volume": 890229.0}, {"date": "2026-04-02", "close": 3.25, "volume": 576764.0}, {"date": "2026-04-06", "close": 3.41, "volume": 646866.0}, {"date": "2026-04-07", "close": 3.64, "volume": 765426.0}, {"date": "2026-04-08", "close": 3.77, "volume": 565893.0}, {"date": "2026-04-09", "close": 3.75, "volume": 462026.0}, {"date": "2026-04-10", "close": 3.64, "volume": 447203.0}, {"date": "2026-04-13", "close": 3.57, "volume": 489170.0}, {"date": "2026-04-14", "close": 3.68, "volume": 726151.0}, {"date": "2026-04-15", "close": 3.97, "volume": 874377.0}, {"date": "2026-04-16", "close": 4.17, "volume": 1033638.0}, {"date": "2026-04-17", "close": 4.37, "volume": 529906.0}, {"date": "2026-04-20", "close": 4.51, "volume": 549439.0}, {"date": "2026-04-21", "close": 4.39, "volume": 468189.0}, {"date": "2026-04-22", "close": 4.47, "volume": 564476.0}, {"date": "2026-04-23", "close": 4.37, "volume": 403453.0}, {"date": "2026-04-24", "close": 4.38, "volume": 239583.0}, {"date": "2026-04-27", "close": 4.31, "volume": 367097.0}, {"date": "2026-04-28", "close": 4.41, "volume": 349228.0}, {"date": "2026-04-29", "close": 4.27, "volume": 456727.0}, {"date": "2026-04-30", "close": 4.41, "volume": 400213.0}, {"date": "2026-05-01", "close": 4.44, "volume": 438854.0}, {"date": "2026-05-04", "close": 4.28, "volume": 374145.0}, {"date": "2026-05-05", "close": 4.32, "volume": 228097.0}, {"date": "2026-05-06", "close": 4.38, "volume": 482501.0}, {"date": "2026-05-07", "close": 4.46, "volume": 1165576.0}, {"date": "2026-05-08", "close": 5.26, "volume": 4328924.0}, {"date": "2026-05-11", "close": 5.44, "volume": 1879874.0}, {"date": "2026-05-12", "close": 5.54, "volume": 1021474.0}, {"date": "2026-05-13", "close": 5.24, "volume": 1314793.0}, {"date": "2026-05-14", "close": 5.11, "volume": 973059.0}, {"date": "2026-05-15", "close": 5.06, "volume": 491875.0}, {"date": "2026-05-18", "close": 4.8, "volume": 639173.0}, {"date": "2026-05-19", "close": 4.69, "volume": 722396.0}, {"date": "2026-05-20", "close": 4.91, "volume": 670267.0}, {"date": "2026-05-21", "close": 5.16, "volume": 547246.0}, {"date": "2026-05-22", "close": 5.21, "volume": 494478.0}, {"date": "2026-05-26", "close": 5.27, "volume": 411621.0}, {"date": "2026-05-27", "close": 5.39, "volume": 833000.0}, {"date": "2026-05-28", "close": 5.5, "volume": 464430.0}, {"date": "2026-05-29", "close": 5.68, "volume": 1322915.0}, {"date": "2026-06-01", "close": 5.59, "volume": 633135.0}, {"date": "2026-06-02", "close": 5.29, "volume": 617323.0}, {"date": "2026-06-03", "close": 5.22, "volume": 474572.0}, {"date": "2026-06-04", "close": 5.29, "volume": 396594.0}, {"date": "2026-06-05", "close": 5.1, "volume": 702322.0}, {"date": "2026-06-08", "close": 5.24, "volume": 591595.0}, {"date": "2026-06-09", "close": 5.18, "volume": 899562.0}, {"date": "2026-06-10", "close": 5.21, "volume": 425977.0}, {"date": "2026-06-11", "close": 5.42, "volume": 776620.0}, {"date": "2026-06-12", "close": 5.38, "volume": 610905.0}, {"date": "2026-06-15", "close": 5.48, "volume": 482853.0}, {"date": "2026-06-16", "close": 5.48, "volume": 483910.0}, {"date": "2026-06-17", "close": 5.09, "volume": 562120.0}, {"date": "2026-06-18", "close": 5.48, "volume": 766908.0}, {"date": "2026-06-22", "close": 5.3, "volume": 621703.0}, {"date": "2026-06-23", "close": 5.38, "volume": 861762.0}, {"date": "2026-06-24", "close": 5.65, "volume": 544812.0}, {"date": "2026-06-25", "close": 5.65, "volume": 579724.0}, {"date": "2026-06-26", "close": 5.8, "volume": 1296412.0}, {"date": "2026-06-29", "close": 5.88, "volume": 485874.0}, {"date": "2026-06-30", "close": 5.88, "volume": 730275.0}, {"date": "2026-07-01", "close": 5.705, "volume": 633964.0}, {"date": "2026-07-02", "close": 5.51, "volume": 968884.0}, {"date": "2026-07-06", "close": 5.54, "volume": 645548.0}, {"date": "2026-07-07", "close": 5.4, "volume": 568839.0}, {"date": "2026-07-08", "close": 5.3, "volume": 661546.0}, {"date": "2026-07-09", "close": 5.37, "volume": 420357.0}, {"date": "2026-07-10", "close": 5.58, "volume": 433633.0}, {"date": "2026-07-13", "close": 5.69, "volume": 533537.0}, {"date": "2026-07-14", "close": 5.55, "volume": 1340700.0}, {"date": "2026-07-15", "close": 5.65, "volume": 466991.0}, {"date": "2026-07-16", "close": 5.89, "volume": 446962.0}, {"date": "2026-07-17", "close": 5.82, "volume": 381923.0}, {"date": "2026-07-20", "close": 5.63, "volume": 420703.0}, {"date": "2026-07-21", "close": 5.81, "volume": 539601.0}, {"date": "2026-07-22", "close": 5.96, "volume": 931642.0}, {"date": "2026-07-23", "close": 5.72, "volume": 487752.0}, {"date": "2026-07-24", "close": 5.79, "volume": 434659.0}, {"date": "2026-07-27", "close": 6.12, "volume": 1106333.0}, {"date": "2026-07-28", "close": 6.35, "volume": 1291861.0}, {"date": "2026-07-29", "close": 6.2, "volume": 1140948.0}, {"date": "2026-07-30", "close": 6.05, "volume": 1513819.0}, {"date": "2026-07-31", "close": 5.83, "volume": 1311627.0}, {"date": "2026-08-03", "close": 5.78, "volume": 1006553.0}, {"date": "2026-08-04", "close": 5.76, "volume": 1062563.0}, {"date": "2026-08-05", "close": 5.63, "volume": 1052913.0}, {"date": "2026-08-06", "close": 5.28, "volume": 3192023.0}, {"date": "2026-08-07", "close": 5.88, "volume": 3280385.0}, {"date": "2026-08-10", "close": 6.19, "volume": 3317876.0}, {"date": "2026-08-11", "close": 5.93, "volume": 1734696.0}, {"date": "2026-08-12", "close": 5.92, "volume": 1142454.0}, {"date": "2026-08-13", "close": 5.98, "volume": 734384.0}, {"date": "2026-08-14", "close": 6.14, "volume": 760122.0}, {"date": "2026-08-17", "close": 6.09, "volume": 954468.0}, {"date": "2026-08-18", "close": 6.19, "volume": 744681.0}, {"date": "2026-08-19", "close": 5.97, "volume": 900549.0}, {"date": "2026-08-20", "close": 6.22, "volume": 844977.0}, {"date": "2026-08-21", "close": 6.5, "volume": 810194.0}, {"date": "2026-08-24", "close": 6.87, "volume": 1112135.0}, {"date": "2026-08-25", "close": 6.73, "volume": 796576.0}], "refreshing": true}