{"ticker": "FOSL", "overview": {"cik": "883569", "ticker": "FOSL", "name": "Fossil Group, Inc.", "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "sic": "3873", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591094-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002159794-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002158411-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002158311-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002135693-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "Employee share plan", "accession": "0001193125-26-420535", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000883569-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002157924-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0002157924-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001674888-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001674888-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001837378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001810935-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001817357-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001321558-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001688522-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001688522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000883569-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000883569-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000883569-26-000055", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-12", "title": "Form DEFA14A", "accession": "0001193125-26-347217", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-12", "title": "Proxy statement", "accession": "0001193125-26-347185", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000883569-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000883569-26-000049", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 40220.64, "sell_n": 1, "sell_sum": 305622.81, "net": -265402.17, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-08-20"}, "metrics": {"ticker": "FOSL", "has_prices": true, "as_of": "2026-08-20", "last": 5.58, "prev_close": 5.69, "change": -0.11000000000000032, "change_pct": -0.01933216168717053, "session_volume": 655224.0, "vwap_5": 5.608686470640016, "vwap_20": 5.357572571341734, "vwap_60": 4.655113726054929, "vwap_250": 3.872045200789133, "high_52w": 6.09, "low_52w": 1.79, "avg_volume_20": 1098927.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001839017-26-000003", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Randy J. Greben", "who_key": "Greben Randy J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "CFO files routine paperwork on FOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839017/000183901726000003/0001839017-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001924023-26-000003", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Melissa B. Lowenkron", "who_key": "Lowenkron Melissa B", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on FOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924023/000192402326000003/0001924023-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "0001591094-26-000004", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Franco Fogliato", "who_key": "Fogliato Franco", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2036362.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "CEO files routine paperwork on FOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591094/000159109426000004/0001591094-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "13DG-0001688522-26-000004", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. takes a 2.9% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001688522-26-000004-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "13DG-0001688522-26-000005", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. takes a 2.9% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001688522-26-000005-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "0000883569-26-000060", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Pamela J. Edwards", "who_key": "Edwards Pamela J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40220.64, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "FOSL lands a director's $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1837378/000088356926000060/0000883569-26-000060-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0000883569-26-000058", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Gail B. Tifford", "who_key": "Tifford Gail B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 305622.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Boardroom sells $306K of FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1712872/000088356926000058/0000883569-26-000058-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "13DG-0002012383-26-002501", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002501-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-062686", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. moves to a 9.99% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001104659-26-062686-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001135778-26-000005", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. moves to a 4.156% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001135778-26-000005-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}], "recent_buys": [{"id": "0000883569-26-000060", "src": "INSIDERS", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Pamela J. Edwards", "who_key": "Edwards Pamela J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40220.64, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "FOSL lands a director's $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1837378/000088356926000060/0000883569-26-000060-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}], "institutional": [{"id": "13DG-0001688522-26-000004", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. takes a 2.9% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001688522-26-000004-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "13DG-0001688522-26-000005", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. takes a 2.9% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001688522-26-000005-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "13DG-0002012383-26-002501", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, 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": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002501-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-062686", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. moves to a 9.99% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001104659-26-062686-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001135778-26-000005", "src": "13DG", "ticker": "FOSL", "cik": "883569", "company": "Fossil Group, Inc.", "company_raw": "Fossil Group, Inc.", "who": "Fossil Group, Inc.", "who_key": "Fossil Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Watches, Clocks, Clockwork Operated Devices/Parts", "country": "United States", "headline": "Fossil Group, Inc. moves to a 4.156% passive stake in FOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/883569/0001135778-26-000005-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}], "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": "Fossil Group, Inc. - Common Stock", "new_value": "Fossil Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883569", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883569", "applied": 1, "detected_at": "2026-10-24T10:55:42.483050"}]}, "key_people": [{"who": "Gail B. Tifford", "who_key": "Tifford Gail B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 305622.81, "net": -305622.81, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305622.81, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712872/000088356926000058/0000883569-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 305622.81, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1712872/000088356926000058/0000883569-26-000058-index.htm"}}, {"who": "Pamela J. Edwards", "who_key": "Edwards Pamela J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40220.64, "sold": 0, "net": 40220.64, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 40220.64, "date": "2026-08-20", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1837378/000088356926000060/0000883569-26-000060-index.htm"}], "latest": {"action": "BUY", "amount": 40220.64, "date": "2026-08-20", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1837378/000088356926000060/0000883569-26-000060-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -305622.81}, {"date": "2026-08-20", "net": 40220.64}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591094-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002159794-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002158411-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002158311-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0002135693-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "Employee share plan", "accession": "0001193125-26-420535", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000883569-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002157924-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0002157924-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001674888-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001674888-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001837378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001810935-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001817357-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001321558-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001688522-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0001688522-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000883569-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000883569-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0000883569-26-000055", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-12", "title": "Form DEFA14A", "accession": "0001193125-26-347217", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-12", "title": "Proxy statement", "accession": "0001193125-26-347185", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000883569-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002501", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000883569-26-000049", "price_sensitive": true}], "performance": {"ticker": "FOSL", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-20"}, "buys": [{"who": "Edwards Pamela J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40220.64, "date": "2026-08-20", "score": 36.9, "ref_price": 5.58, "return": 0.0}]}, "price_series": [{"date": "2016-08-22", "close": 31.41, "volume": 791946.0}, {"date": "2016-08-23", "close": 31.73, "volume": 722228.0}, {"date": "2016-08-24", "close": 30.09, "volume": 1327985.0}, {"date": "2016-08-25", "close": 30.06, "volume": 1271037.0}, {"date": "2016-08-26", "close": 29.5, "volume": 884365.0}, {"date": "2016-08-29", "close": 29.45, "volume": 477130.0}, {"date": "2016-08-30", "close": 28.59, "volume": 626752.0}, {"date": "2016-08-31", "close": 28.56, "volume": 787601.0}, {"date": "2016-09-01", "close": 28.15, "volume": 1009969.0}, {"date": "2016-09-02", "close": 28.13, "volume": 641758.0}, {"date": "2016-09-06", "close": 27.96, "volume": 788155.0}, {"date": "2016-09-07", "close": 28.63, "volume": 782836.0}, {"date": "2016-09-08", "close": 28.15, "volume": 591868.0}, {"date": "2016-09-09", "close": 27.16, "volume": 857695.0}, {"date": "2016-09-12", "close": 27.71, "volume": 575622.0}, {"date": "2016-09-13", "close": 27.16, "volume": 518722.0}, {"date": "2016-09-14", "close": 26.67, "volume": 604136.0}, {"date": "2016-09-15", "close": 27.0, "volume": 963644.0}, {"date": "2016-09-16", "close": 26.81, "volume": 1069818.0}, {"date": "2016-09-19", "close": 27.34, "volume": 776190.0}, {"date": "2016-09-20", "close": 27.93, "volume": 1699310.0}, {"date": "2016-09-21", "close": 29.18, "volume": 1484075.0}, {"date": "2016-09-22", "close": 30.14, "volume": 1824978.0}, {"date": "2016-09-23", "close": 30.35, "volume": 870672.0}, {"date": "2016-09-26", "close": 28.77, "volume": 917289.0}, {"date": "2016-09-27", "close": 28.75, "volume": 504856.0}, {"date": "2016-09-28", "close": 28.3, "volume": 796938.0}, {"date": "2016-09-29", "close": 27.58, "volume": 621698.0}, {"date": "2016-09-30", "close": 27.77, "volume": 754814.0}, {"date": "2016-10-03", "close": 27.5, "volume": 708682.0}, {"date": "2016-10-04", "close": 27.83, "volume": 936564.0}, {"date": "2016-10-05", "close": 29.07, "volume": 619199.0}, {"date": "2016-10-06", "close": 29.05, "volume": 620042.0}, {"date": "2016-10-07", "close": 28.66, "volume": 485486.0}, {"date": "2016-10-10", "close": 29.81, "volume": 559348.0}, {"date": "2016-10-11", "close": 28.98, "volume": 435346.0}, {"date": "2016-10-12", "close": 28.91, "volume": 429524.0}, {"date": "2016-10-13", "close": 28.07, "volume": 815732.0}, {"date": "2016-10-14", "close": 28.55, "volume": 735308.0}, {"date": "2016-10-17", "close": 27.74, "volume": 337749.0}, {"date": "2016-10-18", "close": 28.02, "volume": 462698.0}, {"date": "2016-10-19", "close": 28.62, "volume": 489558.0}, {"date": "2016-10-20", "close": 28.55, "volume": 361246.0}, {"date": "2016-10-21", "close": 28.4, "volume": 316382.0}, {"date": "2016-10-24", "close": 29.18, "volume": 873336.0}, {"date": "2016-10-25", "close": 28.75, "volume": 567516.0}, {"date": "2016-10-26", "close": 29.11, "volume": 358070.0}, {"date": "2016-10-27", "close": 26.58, "volume": 1239481.0}, {"date": "2016-10-28", "close": 26.49, "volume": 760402.0}, {"date": "2016-10-31", "close": 27.27, "volume": 938943.0}, {"date": "2016-11-01", "close": 26.27, "volume": 663825.0}, {"date": "2016-11-02", "close": 25.74, "volume": 919793.0}, {"date": "2016-11-03", "close": 24.71, "volume": 1824335.0}, {"date": "2016-11-04", "close": 25.58, "volume": 2398690.0}, {"date": "2016-11-07", "close": 26.92, "volume": 1107562.0}, {"date": "2016-11-08", "close": 27.2, "volume": 709254.0}, {"date": "2016-11-09", "close": 28.07, "volume": 841055.0}, {"date": "2016-11-10", "close": 31.19, "volume": 2158463.0}, {"date": "2016-11-11", "close": 31.74, "volume": 1172744.0}, {"date": "2016-11-14", "close": 33.72, "volume": 1198051.0}, {"date": "2016-11-15", "close": 32.92, "volume": 943083.0}, {"date": "2016-11-16", "close": 35.7, "volume": 2014795.0}, {"date": "2016-11-17", "close": 34.85, "volume": 1275178.0}, {"date": "2016-11-18", "close": 34.33, "volume": 868596.0}, {"date": "2016-11-21", "close": 35.24, "volume": 1089231.0}, {"date": "2016-11-22", "close": 36.28, "volume": 1075513.0}, {"date": "2016-11-23", "close": 36.61, "volume": 1026165.0}, {"date": "2016-11-25", "close": 35.96, "volume": 613436.0}, {"date": "2016-11-28", "close": 34.88, "volume": 1827293.0}, {"date": "2016-11-29", "close": 34.84, "volume": 914395.0}, {"date": "2016-11-30", "close": 33.42, "volume": 738690.0}, {"date": "2016-12-01", "close": 33.1, "volume": 1131263.0}, {"date": "2016-12-02", "close": 32.69, "volume": 697471.0}, {"date": "2016-12-05", "close": 34.01, "volume": 1260867.0}, {"date": "2016-12-06", "close": 33.84, "volume": 854638.0}, {"date": "2016-12-07", "close": 33.93, "volume": 984736.0}, {"date": "2016-12-08", "close": 34.62, "volume": 975088.0}, {"date": "2016-12-09", "close": 33.72, "volume": 2250998.0}, {"date": "2016-12-12", "close": 32.6, "volume": 830015.0}, {"date": "2016-12-13", "close": 31.99, "volume": 1008423.0}, {"date": "2016-12-14", "close": 31.72, "volume": 601251.0}, {"date": "2016-12-15", "close": 31.31, "volume": 732456.0}, {"date": "2016-12-16", "close": 28.87, "volume": 2218812.0}, {"date": "2016-12-19", "close": 28.29, "volume": 1286075.0}, {"date": "2016-12-20", "close": 28.73, "volume": 838337.0}, {"date": "2016-12-21", "close": 27.82, "volume": 729849.0}, {"date": "2016-12-22", "close": 26.23, "volume": 1682076.0}, {"date": "2016-12-23", "close": 26.45, "volume": 855436.0}, {"date": "2016-12-27", "close": 26.35, "volume": 726868.0}, {"date": "2016-12-28", "close": 26.19, "volume": 871573.0}, {"date": "2016-12-29", "close": 25.76, "volume": 667882.0}, {"date": "2016-12-30", "close": 25.86, "volume": 968122.0}, {"date": "2017-01-03", "close": 26.37, "volume": 992266.0}, {"date": "2017-01-04", "close": 27.08, "volume": 958967.0}, {"date": "2017-01-05", "close": 25.01, "volume": 2388537.0}, {"date": "2017-01-06", "close": 25.21, "volume": 843504.0}, {"date": "2017-01-09", "close": 24.51, "volume": 992844.0}, {"date": "2017-01-10", "close": 25.03, "volume": 1068171.0}, {"date": "2017-01-11", "close": 24.88, "volume": 998364.0}, {"date": "2017-01-12", "close": 24.69, "volume": 850200.0}, {"date": "2017-01-13", "close": 25.16, "volume": 1092766.0}, {"date": "2017-01-17", "close": 25.63, "volume": 1536170.0}, {"date": "2017-01-18", "close": 25.26, "volume": 1808908.0}, {"date": "2017-01-19", "close": 24.56, "volume": 692837.0}, {"date": "2017-01-20", "close": 24.82, "volume": 720900.0}, {"date": "2017-01-23", "close": 24.59, "volume": 580661.0}, {"date": "2017-01-24", "close": 25.79, "volume": 832786.0}, {"date": "2017-01-25", "close": 26.49, "volume": 1048737.0}, {"date": "2017-01-26", "close": 25.17, "volume": 1109946.0}, {"date": "2017-01-27", "close": 25.33, "volume": 1444564.0}, {"date": "2017-01-30", "close": 24.9, "volume": 860395.0}, {"date": "2017-01-31", "close": 25.57, "volume": 724825.0}, {"date": "2017-02-01", "close": 24.92, "volume": 1324471.0}, {"date": "2017-02-02", "close": 24.75, "volume": 1215684.0}, {"date": "2017-02-03", "close": 25.34, "volume": 1455627.0}, {"date": "2017-02-06", "close": 25.61, "volume": 1026437.0}, {"date": "2017-02-07", "close": 23.75, "volume": 2163564.0}, {"date": "2017-02-08", "close": 24.07, "volume": 1789356.0}, {"date": "2017-02-09", "close": 23.31, "volume": 3889068.0}, {"date": "2017-02-10", "close": 22.88, "volume": 3074827.0}, {"date": "2017-02-13", "close": 22.98, "volume": 1454886.0}, {"date": "2017-02-14", "close": 22.87, "volume": 4184071.0}, {"date": "2017-02-15", "close": 19.48, "volume": 18136290.0}, {"date": "2017-02-16", "close": 20.24, "volume": 5037727.0}, {"date": "2017-02-17", "close": 20.73, "volume": 3197652.0}, {"date": "2017-02-21", "close": 19.88, "volume": 3165406.0}, {"date": "2017-02-22", "close": 19.9, "volume": 959182.0}, {"date": "2017-02-23", "close": 19.42, "volume": 1679382.0}, {"date": "2017-02-24", "close": 19.19, "volume": 2683095.0}, {"date": "2017-02-27", "close": 19.37, "volume": 1506088.0}, {"date": "2017-02-28", "close": 18.91, "volume": 1579943.0}, {"date": "2017-03-01", "close": 18.99, "volume": 1552725.0}, {"date": "2017-03-02", "close": 18.67, "volume": 1640641.0}, {"date": "2017-03-03", "close": 17.42, "volume": 5741644.0}, {"date": "2017-03-06", "close": 17.35, "volume": 1912835.0}, {"date": "2017-03-07", "close": 16.97, "volume": 1628550.0}, {"date": "2017-03-08", "close": 17.3, "volume": 1168937.0}, {"date": "2017-03-09", "close": 16.82, "volume": 1305096.0}, {"date": "2017-03-10", "close": 17.06, "volume": 1142769.0}, {"date": "2017-03-13", "close": 16.38, "volume": 1825137.0}, {"date": "2017-03-14", "close": 16.51, "volume": 1406449.0}, {"date": "2017-03-15", "close": 16.56, "volume": 1971485.0}, {"date": "2017-03-16", "close": 16.75, "volume": 1429991.0}, {"date": "2017-03-17", "close": 16.78, "volume": 9152230.0}, {"date": "2017-03-20", "close": 16.5, "volume": 1495623.0}, {"date": "2017-03-21", "close": 16.24, "volume": 1633610.0}, {"date": "2017-03-22", "close": 16.09, "volume": 970179.0}, {"date": "2017-03-23", "close": 16.4, "volume": 1204154.0}, {"date": "2017-03-24", "close": 16.38, "volume": 970083.0}, {"date": "2017-03-27", "close": 16.7, "volume": 1269822.0}, {"date": "2017-03-28", "close": 16.93, "volume": 1047400.0}, {"date": "2017-03-29", "close": 17.29, "volume": 1027424.0}, {"date": "2017-03-30", "close": 17.21, "volume": 910905.0}, {"date": "2017-03-31", "close": 17.45, "volume": 894383.0}, {"date": "2017-04-03", "close": 16.92, "volume": 924526.0}, {"date": "2017-04-04", "close": 16.41, "volume": 939184.0}, {"date": "2017-04-05", "close": 16.29, "volume": 1052273.0}, {"date": "2017-04-06", "close": 16.54, "volume": 961633.0}, {"date": "2017-04-07", "close": 16.9, "volume": 957599.0}, {"date": "2017-04-10", "close": 16.93, "volume": 900958.0}, {"date": "2017-04-11", "close": 17.18, "volume": 614470.0}, {"date": "2017-04-12", "close": 16.91, "volume": 602422.0}, {"date": "2017-04-13", "close": 16.8, "volume": 910238.0}, {"date": "2017-04-17", "close": 16.81, "volume": 603642.0}, {"date": "2017-04-18", "close": 16.61, "volume": 707732.0}, {"date": "2017-04-19", "close": 16.96, "volume": 944669.0}, {"date": "2017-04-20", "close": 17.38, "volume": 1345288.0}, {"date": "2017-04-21", "close": 16.99, "volume": 1006073.0}, {"date": "2017-04-24", "close": 16.91, "volume": 658754.0}, {"date": "2017-04-25", "close": 17.15, "volume": 666656.0}, {"date": "2017-04-26", "close": 17.52, "volume": 1283539.0}, {"date": "2017-04-27", "close": 17.65, "volume": 764875.0}, {"date": "2017-04-28", "close": 17.25, "volume": 1284187.0}, {"date": "2017-05-01", "close": 17.12, "volume": 928055.0}, {"date": "2017-05-02", "close": 17.73, "volume": 983045.0}, {"date": "2017-05-03", "close": 17.39, "volume": 675162.0}, {"date": "2017-05-04", "close": 16.93, "volume": 1221907.0}, {"date": "2017-05-05", "close": 17.29, "volume": 854822.0}, {"date": "2017-05-08", "close": 17.37, "volume": 1116856.0}, {"date": "2017-05-09", "close": 18.15, "volume": 2632334.0}, {"date": "2017-05-10", "close": 14.44, "volume": 11559700.0}, {"date": "2017-05-11", "close": 13.28, "volume": 5443646.0}, {"date": "2017-05-12", "close": 13.13, "volume": 2908971.0}, {"date": "2017-05-15", "close": 12.96, "volume": 1961234.0}, {"date": "2017-05-16", "close": 12.55, "volume": 2059310.0}, {"date": "2017-05-17", "close": 12.48, "volume": 1663408.0}, {"date": "2017-05-18", "close": 12.32, "volume": 1376700.0}, {"date": "2017-05-19", "close": 12.35, "volume": 1323886.0}, {"date": "2017-05-22", "close": 12.67, "volume": 1764074.0}, {"date": "2017-05-23", "close": 12.2, "volume": 1288870.0}, {"date": "2017-05-24", "close": 12.1, "volume": 1809286.0}, {"date": "2017-05-25", "close": 11.79, "volume": 2253758.0}, {"date": "2017-05-26", "close": 11.23, "volume": 3648757.0}, {"date": "2017-05-30", "close": 11.15, "volume": 2021673.0}, {"date": "2017-05-31", "close": 10.77, "volume": 3856799.0}, {"date": "2017-06-01", "close": 10.92, "volume": 2807447.0}, {"date": "2017-06-02", "close": 10.72, "volume": 2504095.0}, {"date": "2017-06-05", "close": 11.02, "volume": 2572319.0}, {"date": "2017-06-06", "close": 10.95, "volume": 2674023.0}, {"date": "2017-06-07", "close": 10.84, "volume": 1182345.0}, {"date": "2017-06-08", "close": 10.69, "volume": 2429951.0}, {"date": "2017-06-09", "close": 10.84, "volume": 1790934.0}, {"date": "2017-06-12", "close": 10.6, "volume": 2277608.0}, {"date": "2017-06-13", "close": 10.07, "volume": 3366188.0}, {"date": "2017-06-14", "close": 9.74, "volume": 4743247.0}, {"date": "2017-06-15", "close": 9.3, "volume": 3470072.0}, {"date": "2017-06-16", "close": 9.2, "volume": 3898363.0}, {"date": "2017-06-19", "close": 9.22, "volume": 4487467.0}, {"date": "2017-06-20", "close": 9.38, "volume": 3265740.0}, {"date": "2017-06-21", "close": 9.17, "volume": 2044833.0}, {"date": "2017-06-22", "close": 9.63, "volume": 4339587.0}, {"date": "2017-06-23", "close": 9.91, "volume": 3163953.0}, {"date": "2017-06-26", "close": 9.93, "volume": 1445447.0}, {"date": "2017-06-27", "close": 9.89, "volume": 1795849.0}, {"date": "2017-06-28", "close": 9.75, "volume": 1753226.0}, {"date": "2017-06-29", "close": 10.26, "volume": 3776791.0}, {"date": "2017-06-30", "close": 10.35, "volume": 2464556.0}, {"date": "2017-07-03", "close": 10.39, "volume": 889450.0}, {"date": "2017-07-05", "close": 10.27, "volume": 1780187.0}, {"date": "2017-07-06", "close": 9.81, "volume": 1982335.0}, {"date": "2017-07-07", "close": 10.44, "volume": 2381793.0}, {"date": "2017-07-10", "close": 10.54, "volume": 2075628.0}, {"date": "2017-07-11", "close": 9.98, "volume": 3487153.0}, {"date": "2017-07-12", "close": 9.45, "volume": 2722414.0}, {"date": "2017-07-13", "close": 9.8, "volume": 1988376.0}, {"date": "2017-07-14", "close": 10.13, "volume": 1684579.0}, {"date": "2017-07-17", "close": 10.4, "volume": 1735552.0}, {"date": "2017-07-18", "close": 10.21, "volume": 1441326.0}, {"date": "2017-07-19", "close": 10.54, "volume": 1149473.0}, {"date": "2017-07-20", "close": 10.87, "volume": 1818575.0}, {"date": "2017-07-21", "close": 10.74, "volume": 2026159.0}, {"date": "2017-07-24", "close": 10.58, "volume": 1734264.0}, {"date": "2017-07-25", "close": 11.02, "volume": 2423943.0}, {"date": "2017-07-26", "close": 10.83, "volume": 1818548.0}, {"date": "2017-07-27", "close": 10.97, "volume": 2094310.0}, {"date": "2017-07-28", "close": 11.04, "volume": 1878967.0}, {"date": "2017-07-31", "close": 11.25, "volume": 2810787.0}, {"date": "2017-08-01", "close": 11.49, "volume": 2819004.0}, {"date": "2017-08-02", "close": 10.6, "volume": 1938830.0}, {"date": "2017-08-03", "close": 11.15, "volume": 3084199.0}, {"date": "2017-08-04", "close": 11.64, "volume": 1982195.0}, {"date": "2017-08-07", "close": 11.2, "volume": 2265749.0}, {"date": "2017-08-08", "close": 11.84, "volume": 5346003.0}, {"date": "2017-08-09", "close": 8.87, "volume": 19541380.0}, {"date": "2017-08-10", "close": 8.81, "volume": 5062705.0}, {"date": "2017-08-11", "close": 8.2, "volume": 5570596.0}, {"date": "2017-08-14", "close": 8.21, "volume": 2741076.0}, {"date": "2017-08-15", "close": 8.04, "volume": 3332325.0}, {"date": "2017-08-16", "close": 7.86, "volume": 2970501.0}, {"date": "2017-08-17", "close": 7.77, "volume": 2150482.0}, {"date": "2017-08-18", "close": 7.49, "volume": 3735835.0}, {"date": "2017-08-21", "close": 7.18, "volume": 2627209.0}, {"date": "2017-08-22", "close": 7.15, "volume": 3352136.0}, {"date": "2017-08-23", "close": 7.49, "volume": 4432431.0}, {"date": "2017-08-24", "close": 8.22, "volume": 5508304.0}, {"date": "2017-08-25", "close": 8.64, "volume": 3127176.0}, {"date": "2017-08-28", "close": 8.84, "volume": 2404313.0}, {"date": "2017-08-29", "close": 8.89, "volume": 2469840.0}, {"date": "2017-08-30", "close": 8.55, "volume": 2615058.0}, {"date": "2017-08-31", "close": 8.29, "volume": 2087917.0}, {"date": "2017-09-01", "close": 8.5, "volume": 1367785.0}, {"date": "2017-09-05", "close": 8.5, "volume": 1807186.0}, {"date": "2017-09-06", "close": 8.79, "volume": 2710207.0}, {"date": "2017-09-07", "close": 8.77, "volume": 2507815.0}, {"date": "2017-09-08", "close": 8.0, "volume": 3267708.0}, {"date": "2017-09-11", "close": 7.91, "volume": 2381619.0}, {"date": "2017-09-12", "close": 8.06, "volume": 2724978.0}, {"date": "2017-09-13", "close": 8.34, "volume": 2081002.0}, {"date": "2017-09-14", "close": 8.46, "volume": 1481687.0}, {"date": "2017-09-15", "close": 8.7, "volume": 1825304.0}, {"date": "2017-09-18", "close": 9.02, "volume": 2050467.0}, {"date": "2017-09-19", "close": 9.17, "volume": 2130328.0}, {"date": "2017-09-20", "close": 9.0, "volume": 1503319.0}, {"date": "2017-09-21", "close": 8.79, "volume": 1016630.0}, {"date": "2017-09-22", "close": 8.88, "volume": 1215779.0}, {"date": "2017-09-25", "close": 8.83, "volume": 1534605.0}, {"date": "2017-09-26", "close": 9.02, "volume": 1908272.0}, {"date": "2017-09-27", "close": 9.51, "volume": 1380099.0}, {"date": "2017-09-28", "close": 9.52, "volume": 2312475.0}, {"date": "2017-09-29", "close": 9.33, "volume": 1293130.0}, {"date": "2017-10-02", "close": 9.45, "volume": 1232718.0}, {"date": "2017-10-03", "close": 9.26, "volume": 1086402.0}, {"date": "2017-10-04", "close": 8.98, "volume": 2068548.0}, {"date": "2017-10-05", "close": 9.02, "volume": 2302475.0}, {"date": "2017-10-06", "close": 8.93, "volume": 2007899.0}, {"date": "2017-10-09", "close": 8.55, "volume": 2101889.0}, {"date": "2017-10-10", "close": 8.48, "volume": 2128499.0}, {"date": "2017-10-11", "close": 8.06, "volume": 3568020.0}, {"date": "2017-10-12", "close": 8.26, "volume": 2190802.0}, {"date": "2017-10-13", "close": 8.51, "volume": 1438242.0}, {"date": "2017-10-16", "close": 8.79, "volume": 1323823.0}, {"date": "2017-10-17", "close": 8.98, "volume": 1152655.0}, {"date": "2017-10-18", "close": 9.01, "volume": 913393.0}, {"date": "2017-10-19", "close": 8.92, "volume": 961513.0}, {"date": "2017-10-20", "close": 9.21, "volume": 1010516.0}, {"date": "2017-10-23", "close": 9.11, "volume": 973604.0}, {"date": "2017-10-24", "close": 9.11, "volume": 1166021.0}, {"date": "2017-10-25", "close": 9.37, "volume": 1162410.0}, {"date": "2017-10-26", "close": 9.26, "volume": 1152154.0}, {"date": "2017-10-27", "close": 8.78, "volume": 2760110.0}, {"date": "2017-10-30", "close": 8.34, "volume": 1675564.0}, {"date": "2017-10-31", "close": 7.88, "volume": 1807375.0}, {"date": "2017-11-01", "close": 7.85, "volume": 2186797.0}, {"date": "2017-11-02", "close": 7.74, "volume": 1765671.0}, {"date": "2017-11-03", "close": 7.33, "volume": 1939547.0}, {"date": "2017-11-06", "close": 6.98, "volume": 4045491.0}, {"date": "2017-11-07", "close": 6.85, "volume": 3433917.0}, {"date": "2017-11-08", "close": 5.67, "volume": 9250058.0}, {"date": "2017-11-09", "close": 5.68, "volume": 5283082.0}, {"date": "2017-11-10", "close": 6.6, "volume": 4866216.0}, {"date": "2017-11-13", "close": 6.75, "volume": 2911898.0}, {"date": "2017-11-14", "close": 7.2, "volume": 2648202.0}, {"date": "2017-11-15", "close": 7.16, "volume": 2285213.0}, {"date": "2017-11-16", "close": 7.62, "volume": 2207109.0}, {"date": "2017-11-17", "close": 7.95, "volume": 2053442.0}, {"date": "2017-11-20", "close": 7.72, "volume": 1567525.0}, {"date": "2017-11-21", "close": 7.27, "volume": 1665729.0}, {"date": "2017-11-22", "close": 7.51, "volume": 1444622.0}, {"date": "2017-11-24", "close": 7.53, "volume": 578970.0}, {"date": "2017-11-27", "close": 7.55, "volume": 1371028.0}, {"date": "2017-11-28", "close": 7.73, "volume": 1196571.0}, {"date": "2017-11-29", "close": 7.8, "volume": 1405206.0}, {"date": "2017-11-30", "close": 7.08, "volume": 2509375.0}, {"date": "2017-12-01", "close": 6.69, "volume": 2229850.0}, {"date": "2017-12-04", "close": 6.68, "volume": 1840593.0}, {"date": "2017-12-05", "close": 6.68, "volume": 1769299.0}, {"date": "2017-12-06", "close": 6.68, "volume": 1102156.0}, {"date": "2017-12-07", "close": 6.71, "volume": 1229062.0}, {"date": "2017-12-08", "close": 6.88, "volume": 1378665.0}, {"date": "2017-12-11", "close": 6.93, "volume": 1849701.0}, {"date": "2017-12-12", "close": 6.47, "volume": 1742468.0}, {"date": "2017-12-13", "close": 6.8, "volume": 2243606.0}, {"date": "2017-12-14", "close": 6.93, "volume": 1315428.0}, {"date": "2017-12-15", "close": 6.86, "volume": 3306305.0}, {"date": "2017-12-18", "close": 7.03, "volume": 2028752.0}, {"date": "2017-12-19", "close": 7.23, "volume": 1537053.0}, {"date": "2017-12-20", "close": 7.08, "volume": 1854079.0}, {"date": "2017-12-21", "close": 7.75, "volume": 3036098.0}, {"date": "2017-12-22", "close": 7.43, "volume": 1418736.0}, {"date": "2017-12-26", "close": 8.07, "volume": 1454982.0}, {"date": "2017-12-27", "close": 7.79, "volume": 1868538.0}, {"date": "2017-12-28", "close": 7.68, "volume": 1333898.0}, {"date": "2017-12-29", "close": 7.77, "volume": 1210353.0}, {"date": "2018-01-02", "close": 8.65, "volume": 2261953.0}, {"date": "2018-01-03", "close": 8.5, "volume": 1932514.0}, {"date": "2018-01-04", "close": 8.4, "volume": 1443837.0}, {"date": "2018-01-05", "close": 8.34, "volume": 2771865.0}, {"date": "2018-01-08", "close": 8.25, "volume": 1522511.0}, {"date": "2018-01-09", "close": 8.12, "volume": 854117.0}, {"date": "2018-01-10", "close": 8.25, "volume": 911199.0}, {"date": "2018-01-11", "close": 8.83, "volume": 1714433.0}, {"date": "2018-01-12", "close": 9.38, "volume": 1612815.0}, {"date": "2018-01-16", "close": 9.17, "volume": 2353613.0}, {"date": "2018-01-17", "close": 9.33, "volume": 1594237.0}, {"date": "2018-01-18", "close": 9.11, "volume": 1121537.0}, {"date": "2018-01-19", "close": 10.03, "volume": 5527429.0}, {"date": "2018-01-22", "close": 9.47, "volume": 2272212.0}, {"date": "2018-01-23", "close": 10.78, "volume": 3141417.0}, {"date": "2018-01-24", "close": 9.86, "volume": 3805208.0}, {"date": "2018-01-25", "close": 9.75, "volume": 1080873.0}, {"date": "2018-01-26", "close": 9.7, "volume": 1335737.0}, {"date": "2018-01-29", "close": 9.65, "volume": 1405209.0}, {"date": "2018-01-30", "close": 9.18, "volume": 1562885.0}, {"date": "2018-01-31", "close": 7.96, "volume": 4980389.0}, {"date": "2018-02-01", "close": 7.77, "volume": 2223690.0}, {"date": "2018-02-02", "close": 7.48, "volume": 2134192.0}, {"date": "2018-02-05", "close": 7.34, "volume": 3123061.0}, {"date": "2018-02-06", "close": 8.21, "volume": 3001277.0}, {"date": "2018-02-07", "close": 8.83, "volume": 2886063.0}, {"date": "2018-02-08", "close": 8.15, "volume": 1933124.0}, {"date": "2018-02-09", "close": 8.38, "volume": 1863630.0}, {"date": "2018-02-12", "close": 8.39, "volume": 2360830.0}, {"date": "2018-02-13", "close": 9.04, "volume": 5778183.0}, {"date": "2018-02-14", "close": 16.97, "volume": 42088360.0}, {"date": "2018-02-15", "close": 15.52, "volume": 11565430.0}, {"date": "2018-02-16", "close": 14.515, "volume": 5062100.0}, {"date": "2018-02-20", "close": 13.67, "volume": 5667308.0}, {"date": "2018-02-21", "close": 13.83, "volume": 6530934.0}, {"date": "2018-02-22", "close": 13.34, "volume": 3288711.0}, {"date": "2018-02-23", "close": 13.68, "volume": 2396131.0}, {"date": "2018-02-26", "close": 13.92, "volume": 2455952.0}, {"date": "2018-02-27", "close": 13.43, "volume": 2853462.0}, {"date": "2018-02-28", "close": 13.38, "volume": 1843094.0}, {"date": "2018-03-01", "close": 13.36, "volume": 1801977.0}, {"date": "2018-03-02", "close": 13.8, "volume": 2367762.0}, {"date": "2018-03-05", "close": 14.08, "volume": 1959686.0}, {"date": "2018-03-06", "close": 13.87, "volume": 1498911.0}, {"date": "2018-03-07", "close": 13.38, "volume": 2044621.0}, {"date": "2018-03-08", "close": 13.61, "volume": 2207839.0}, {"date": "2018-03-09", "close": 12.57, "volume": 4671771.0}, {"date": "2018-03-12", "close": 12.58, "volume": 2077044.0}, {"date": "2018-03-13", "close": 12.58, "volume": 1419843.0}, {"date": "2018-03-14", "close": 11.8, "volume": 2843902.0}, {"date": "2018-03-15", "close": 11.61, "volume": 2770008.0}, {"date": "2018-03-16", "close": 11.92, "volume": 2962091.0}, {"date": "2018-03-19", "close": 12.08, "volume": 1649389.0}, {"date": "2018-03-20", "close": 12.18, "volume": 1458091.0}, {"date": "2018-03-21", "close": 12.5, "volume": 1943054.0}, {"date": "2018-03-22", "close": 12.55, "volume": 1842315.0}, {"date": "2018-03-23", "close": 12.4, "volume": 1364570.0}, {"date": "2018-03-26", "close": 12.97, "volume": 1202581.0}, {"date": "2018-03-27", "close": 12.48, "volume": 2344980.0}, {"date": "2018-03-28", "close": 12.44, "volume": 1617499.0}, {"date": "2018-03-29", "close": 12.7, "volume": 3537866.0}, {"date": "2018-04-02", "close": 12.24, "volume": 1524093.0}, {"date": "2018-04-03", "close": 12.64, "volume": 1370926.0}, {"date": "2018-04-04", "close": 13.95, "volume": 2755730.0}, {"date": "2018-04-05", "close": 14.54, "volume": 2266213.0}, {"date": "2018-04-06", "close": 14.16, "volume": 1708856.0}, {"date": "2018-04-09", "close": 14.34, "volume": 1442526.0}, {"date": "2018-04-10", "close": 14.81, "volume": 1652813.0}, {"date": "2018-04-11", "close": 14.43, "volume": 1955537.0}, {"date": "2018-04-12", "close": 15.05, "volume": 1553074.0}, {"date": "2018-04-13", "close": 14.87, "volume": 1097429.0}, {"date": "2018-04-16", "close": 15.24, "volume": 1294376.0}, {"date": "2018-04-17", "close": 15.71, "volume": 1202646.0}, {"date": "2018-04-18", "close": 15.07, "volume": 1767972.0}, {"date": "2018-04-19", "close": 14.42, "volume": 1741921.0}, {"date": "2018-04-20", "close": 14.18, "volume": 1584449.0}, {"date": "2018-04-23", "close": 14.37, "volume": 972652.0}, {"date": "2018-04-24", "close": 14.2, "volume": 1930433.0}, {"date": "2018-04-25", "close": 14.18, "volume": 2378475.0}, {"date": "2018-04-26", "close": 14.85, "volume": 1200799.0}, {"date": "2018-04-27", "close": 15.02, "volume": 1165947.0}, {"date": "2018-04-30", "close": 14.95, "volume": 1161628.0}, {"date": "2018-05-01", "close": 14.44, "volume": 3154496.0}, {"date": "2018-05-02", "close": 15.14, "volume": 1478270.0}, {"date": "2018-05-03", "close": 14.58, "volume": 1259870.0}, {"date": "2018-05-04", "close": 14.51, "volume": 1442561.0}, {"date": "2018-05-07", "close": 14.57, "volume": 2194676.0}, {"date": "2018-05-08", "close": 16.44, "volume": 7424181.0}, {"date": "2018-05-09", "close": 17.93, "volume": 5311158.0}, {"date": "2018-05-10", "close": 18.87, "volume": 3740110.0}, {"date": "2018-05-11", "close": 18.57, "volume": 3037039.0}, {"date": "2018-05-14", "close": 18.64, "volume": 2108483.0}, {"date": "2018-05-15", "close": 18.87, "volume": 3004777.0}, {"date": "2018-05-16", "close": 19.51, "volume": 1750585.0}, {"date": "2018-05-17", "close": 19.51, "volume": 1634437.0}, {"date": "2018-05-18", "close": 19.6, "volume": 1281119.0}, {"date": "2018-05-21", "close": 19.81, "volume": 971857.0}, {"date": "2018-05-22", "close": 19.51, "volume": 865419.0}, {"date": "2018-05-23", "close": 19.56, "volume": 900924.0}, {"date": "2018-05-24", "close": 20.56, "volume": 1537124.0}, {"date": "2018-05-25", "close": 20.52, "volume": 982088.0}, {"date": "2018-05-29", "close": 21.03, "volume": 1703069.0}, {"date": "2018-05-30", "close": 21.49, "volume": 1386622.0}, {"date": "2018-05-31", "close": 21.88, "volume": 1558428.0}, {"date": "2018-06-01", "close": 23.7, "volume": 1976673.0}, {"date": "2018-06-04", "close": 25.76, "volume": 4508089.0}, {"date": "2018-06-05", "close": 27.22, "volume": 2734065.0}, {"date": "2018-06-06", "close": 27.81, "volume": 2323429.0}, {"date": "2018-06-07", "close": 27.77, "volume": 1680502.0}, {"date": "2018-06-08", "close": 28.4, "volume": 1404597.0}, {"date": "2018-06-11", "close": 28.65, "volume": 1779953.0}, {"date": "2018-06-12", "close": 29.07, "volume": 1291563.0}, {"date": "2018-06-13", "close": 28.54, "volume": 1506889.0}, {"date": "2018-06-14", "close": 28.85, "volume": 1329992.0}, {"date": "2018-06-15", "close": 29.49, "volume": 1738053.0}, {"date": "2018-06-18", "close": 29.8, "volume": 834362.0}, {"date": "2018-06-19", "close": 28.67, "volume": 1465629.0}, {"date": "2018-06-20", "close": 29.23, "volume": 1632414.0}, {"date": "2018-06-21", "close": 31.08, "volume": 1656417.0}, {"date": "2018-06-22", "close": 31.0, "volume": 2263145.0}, {"date": "2018-06-25", "close": 30.66, "volume": 1296277.0}, {"date": "2018-06-26", "close": 31.14, "volume": 851532.0}, {"date": "2018-06-27", "close": 29.63, "volume": 1172191.0}, {"date": "2018-06-28", "close": 29.34, "volume": 1487192.0}, {"date": "2018-06-29", "close": 26.87, "volume": 2727488.0}, {"date": "2018-07-02", "close": 27.12, "volume": 1548933.0}, {"date": "2018-07-03", "close": 26.54, "volume": 606669.0}, {"date": "2018-07-05", "close": 27.5, "volume": 1384221.0}, {"date": "2018-07-06", "close": 28.6, "volume": 1163254.0}, {"date": "2018-07-09", "close": 28.84, "volume": 1018344.0}, {"date": "2018-07-10", "close": 29.16, "volume": 1286002.0}, {"date": "2018-07-11", "close": 26.87, "volume": 1892497.0}, {"date": "2018-07-12", "close": 25.62, "volume": 3443086.0}, {"date": "2018-07-13", "close": 25.51, "volume": 1377285.0}, {"date": "2018-07-16", "close": 25.78, "volume": 1059282.0}, {"date": "2018-07-17", "close": 26.39, "volume": 932716.0}, {"date": "2018-07-18", "close": 26.88, "volume": 911419.0}, {"date": "2018-07-19", "close": 27.41, "volume": 742760.0}, {"date": "2018-07-20", "close": 26.89, "volume": 1409559.0}, {"date": "2018-07-23", "close": 27.02, "volume": 893480.0}, {"date": "2018-07-24", "close": 26.65, "volume": 1267379.0}, {"date": "2018-07-25", "close": 27.14, "volume": 1310617.0}, {"date": "2018-07-26", "close": 27.27, "volume": 715424.0}, {"date": "2018-07-27", "close": 24.49, "volume": 1328400.0}, {"date": "2018-07-30", "close": 25.1, "volume": 1094407.0}, {"date": "2018-07-31", "close": 26.2, "volume": 977301.0}, {"date": "2018-08-01", "close": 26.39, "volume": 1198548.0}, {"date": "2018-08-02", "close": 27.84, "volume": 927817.0}, {"date": "2018-08-03", "close": 28.78, "volume": 1233869.0}, {"date": "2018-08-06", "close": 28.66, "volume": 1270197.0}, {"date": "2018-08-07", "close": 26.31, "volume": 4141773.0}, {"date": "2018-08-08", "close": 23.245, "volume": 10149200.0}, {"date": "2018-08-09", "close": 24.83, "volume": 2664718.0}, {"date": "2018-08-10", "close": 23.31, "volume": 2734937.0}, {"date": "2018-08-13", "close": 24.51, "volume": 3477825.0}, {"date": "2018-08-14", "close": 25.68, "volume": 2271188.0}, {"date": "2018-08-15", "close": 24.52, "volume": 1430459.0}, {"date": "2018-08-16", "close": 23.98, "volume": 1298615.0}, {"date": "2018-08-17", "close": 24.77, "volume": 984075.0}, {"date": "2018-08-20", "close": 24.68, "volume": 1517427.0}, {"date": "2018-08-21", "close": 25.88, "volume": 1484202.0}, {"date": "2018-08-22", "close": 26.12, "volume": 1588810.0}, {"date": "2018-08-23", "close": 26.52, "volume": 978203.0}, {"date": "2018-08-24", "close": 26.55, "volume": 931690.0}, {"date": "2018-08-27", "close": 24.05, "volume": 2286519.0}, {"date": "2018-08-28", "close": 24.05, "volume": 1518569.0}, {"date": "2018-08-29", "close": 22.37, "volume": 6960981.0}, {"date": "2018-08-30", "close": 23.33, "volume": 2190207.0}, {"date": "2018-08-31", "close": 22.67, "volume": 1746576.0}, {"date": "2018-09-04", "close": 22.2, "volume": 1967429.0}, {"date": "2018-09-05", "close": 22.16, "volume": 1432622.0}, {"date": "2018-09-06", "close": 23.11, "volume": 1910507.0}, {"date": "2018-09-07", "close": 23.67, "volume": 1747456.0}, {"date": "2018-09-10", "close": 23.89, "volume": 1210449.0}, {"date": "2018-09-11", "close": 23.82, "volume": 1288101.0}, {"date": "2018-09-12", "close": 24.21, "volume": 854219.0}, {"date": "2018-09-13", "close": 24.61, "volume": 1276659.0}, {"date": "2018-09-14", "close": 24.49, "volume": 1884117.0}, {"date": "2018-09-17", "close": 24.35, "volume": 1640842.0}, {"date": "2018-09-18", "close": 24.41, "volume": 1031735.0}, {"date": "2018-09-19", "close": 22.18, "volume": 1790963.0}, {"date": "2018-09-20", "close": 22.5, "volume": 1357043.0}, {"date": "2018-09-21", "close": 22.92, "volume": 1342107.0}, {"date": "2018-09-24", "close": 22.21, "volume": 1032835.0}, {"date": "2018-09-25", "close": 22.63, "volume": 997621.0}, {"date": "2018-09-26", "close": 23.53, "volume": 1171467.0}, {"date": "2018-09-27", "close": 24.14, "volume": 875038.0}, {"date": "2018-09-28", "close": 23.28, "volume": 2430687.0}, {"date": "2018-10-01", "close": 21.32, "volume": 2079621.0}, {"date": "2018-10-02", "close": 20.25, "volume": 1986072.0}, {"date": "2018-10-03", "close": 21.01, "volume": 1546011.0}, {"date": "2018-10-04", "close": 20.96, "volume": 1133231.0}, {"date": "2018-10-05", "close": 21.44, "volume": 1189419.0}, {"date": "2018-10-08", "close": 21.64, "volume": 1407056.0}, {"date": "2018-10-09", "close": 21.33, "volume": 957788.0}, {"date": "2018-10-10", "close": 19.84, "volume": 1313565.0}, {"date": "2018-10-11", "close": 19.74, "volume": 1389729.0}, {"date": "2018-10-12", "close": 20.67, "volume": 1308655.0}, {"date": "2018-10-15", "close": 21.03, "volume": 1000296.0}, {"date": "2018-10-16", "close": 21.68, "volume": 1025795.0}, {"date": "2018-10-17", "close": 20.83, "volume": 1292448.0}, {"date": "2018-10-18", "close": 19.14, "volume": 1584188.0}, {"date": "2018-10-19", "close": 18.66, "volume": 1560614.0}, {"date": "2018-10-22", "close": 19.53, "volume": 1090416.0}, {"date": "2018-10-23", "close": 19.76, "volume": 1135268.0}, {"date": "2018-10-24", "close": 19.46, "volume": 1516525.0}, {"date": "2018-10-25", "close": 21.42, "volume": 1385592.0}, {"date": "2018-10-26", "close": 21.16, "volume": 1749592.0}, {"date": "2018-10-29", "close": 21.79, "volume": 1684004.0}, {"date": "2018-10-30", "close": 23.58, "volume": 1771942.0}, {"date": "2018-10-31", "close": 21.71, "volume": 1879405.0}, {"date": "2018-11-01", "close": 23.22, "volume": 1907565.0}, {"date": "2018-11-02", "close": 23.65, "volume": 1291684.0}, {"date": "2018-11-05", "close": 23.47, "volume": 1338406.0}, {"date": "2018-11-06", "close": 23.67, "volume": 1191716.0}, {"date": "2018-11-07", "close": 20.66, "volume": 5933802.0}, {"date": "2018-11-08", "close": 21.85, "volume": 6649988.0}, {"date": "2018-11-09", "close": 18.79, "volume": 4281786.0}, {"date": "2018-11-12", "close": 19.66, "volume": 1692102.0}, {"date": "2018-11-13", "close": 19.17, "volume": 1219352.0}, {"date": "2018-11-14", "close": 18.68, "volume": 1197440.0}, {"date": "2018-11-15", "close": 19.15, "volume": 1561792.0}, {"date": "2018-11-16", "close": 18.94, "volume": 1376622.0}, {"date": "2018-11-19", "close": 19.71, "volume": 1509397.0}, {"date": "2018-11-20", "close": 18.78, "volume": 1709069.0}, {"date": "2018-11-21", "close": 19.48, "volume": 1289042.0}, {"date": "2018-11-23", "close": 20.06, "volume": 1000115.0}, {"date": "2018-11-26", "close": 21.4, "volume": 2563601.0}, {"date": "2018-11-27", "close": 19.065, "volume": 2025665.0}, {"date": "2018-11-28", "close": 18.685, "volume": 2053089.0}, {"date": "2018-11-29", "close": 19.01, "volume": 1270168.0}, {"date": "2018-11-30", "close": 19.33, "volume": 1516033.0}, {"date": "2018-12-03", "close": 20.69, "volume": 1851545.0}, {"date": "2018-12-04", "close": 19.89, "volume": 1470911.0}, {"date": "2018-12-06", "close": 18.75, "volume": 1505447.0}, {"date": "2018-12-07", "close": 17.58, "volume": 2146619.0}, {"date": "2018-12-10", "close": 16.76, "volume": 1943842.0}, {"date": "2018-12-11", "close": 16.93, "volume": 1605068.0}, {"date": "2018-12-12", "close": 17.01, "volume": 1044565.0}, {"date": "2018-12-13", "close": 15.99, "volume": 1532441.0}, {"date": "2018-12-14", "close": 15.88, "volume": 1193506.0}, {"date": "2018-12-17", "close": 15.82, "volume": 2131272.0}, {"date": "2018-12-18", "close": 16.57, "volume": 1175475.0}, {"date": "2018-12-19", "close": 16.74, "volume": 1185688.0}, {"date": "2018-12-20", "close": 15.18, "volume": 1728232.0}, {"date": "2018-12-21", "close": 15.2, "volume": 2150663.0}, {"date": "2018-12-24", "close": 13.65, "volume": 958203.0}, {"date": "2018-12-26", "close": 15.39, "volume": 1681325.0}, {"date": "2018-12-27", "close": 15.95, "volume": 930939.0}, {"date": "2018-12-28", "close": 16.23, "volume": 976109.0}, {"date": "2018-12-31", "close": 15.73, "volume": 1030436.0}, {"date": "2019-01-02", "close": 16.6, "volume": 859755.0}, {"date": "2019-01-03", "close": 15.37, "volume": 988464.0}, {"date": "2019-01-04", "close": 16.5, "volume": 1027604.0}, {"date": "2019-01-07", "close": 17.83, "volume": 1258171.0}, {"date": "2019-01-08", "close": 18.69, "volume": 1494892.0}, {"date": "2019-01-09", "close": 19.03, "volume": 1069332.0}, {"date": "2019-01-10", "close": 17.17, "volume": 3352129.0}, {"date": "2019-01-11", "close": 17.7, "volume": 1089987.0}, {"date": "2019-01-14", "close": 17.2, "volume": 1047422.0}, {"date": "2019-01-15", "close": 17.2, "volume": 910924.0}, {"date": "2019-01-16", "close": 17.42, "volume": 813727.0}, {"date": "2019-01-17", "close": 18.0, "volume": 5178473.0}, {"date": "2019-01-18", "close": 18.0, "volume": 1349525.0}, {"date": "2019-01-22", "close": 16.9, "volume": 1171660.0}, {"date": "2019-01-23", "close": 17.17, "volume": 1308036.0}, {"date": "2019-01-24", "close": 17.24, "volume": 1353758.0}, {"date": "2019-01-25", "close": 17.49, "volume": 1223076.0}, {"date": "2019-01-28", "close": 17.49, "volume": 713793.0}, {"date": "2019-01-29", "close": 17.43, "volume": 746459.0}, {"date": "2019-01-30", "close": 17.33, "volume": 811477.0}, {"date": "2019-01-31", "close": 16.96, "volume": 1114690.0}, {"date": "2019-02-01", "close": 16.79, "volume": 1220276.0}, {"date": "2019-02-04", "close": 16.87, "volume": 804152.0}, {"date": "2019-02-05", "close": 16.87, "volume": 1851952.0}, {"date": "2019-02-06", "close": 15.24, "volume": 3785265.0}, {"date": "2019-02-07", "close": 15.4, "volume": 1324394.0}, {"date": "2019-02-08", "close": 15.32, "volume": 1269018.0}, {"date": "2019-02-11", "close": 15.88, "volume": 1589540.0}, {"date": "2019-02-12", "close": 16.21, "volume": 2318058.0}, {"date": "2019-02-13", "close": 15.77, "volume": 3836023.0}, {"date": "2019-02-14", "close": 15.25, "volume": 12273220.0}, {"date": "2019-02-15", "close": 14.88, "volume": 2947097.0}, {"date": "2019-02-19", "close": 14.76, "volume": 2061862.0}, {"date": "2019-02-20", "close": 14.88, "volume": 2314101.0}, {"date": "2019-02-21", "close": 15.15, "volume": 2719044.0}, {"date": "2019-02-22", "close": 15.95, "volume": 2652422.0}, {"date": "2019-02-25", "close": 16.42, "volume": 3058448.0}, {"date": "2019-02-26", "close": 15.67, "volume": 2327705.0}, {"date": "2019-02-27", "close": 15.86, "volume": 1196486.0}, {"date": "2019-02-28", "close": 15.64, "volume": 842840.0}, {"date": "2019-03-01", "close": 15.99, "volume": 1448114.0}, {"date": "2019-03-04", "close": 15.67, "volume": 2302144.0}, {"date": "2019-03-05", "close": 15.32, "volume": 1519350.0}, {"date": "2019-03-06", "close": 14.6, "volume": 1637022.0}, {"date": "2019-03-07", "close": 14.7, "volume": 1018797.0}, {"date": "2019-03-08", "close": 14.68, "volume": 854041.0}, {"date": "2019-03-11", "close": 14.77, "volume": 1463727.0}, {"date": "2019-03-12", "close": 14.65, "volume": 1521077.0}, {"date": "2019-03-13", "close": 14.85, "volume": 1307990.0}, {"date": "2019-03-14", "close": 15.04, "volume": 1030023.0}, {"date": "2019-03-15", "close": 14.65, "volume": 1915255.0}, {"date": "2019-03-18", "close": 15.3, "volume": 1199845.0}, {"date": "2019-03-19", "close": 14.91, "volume": 1083310.0}, {"date": "2019-03-20", "close": 14.41, "volume": 1282087.0}, {"date": "2019-03-21", "close": 14.57, "volume": 960470.0}, {"date": "2019-03-22", "close": 13.88, "volume": 1171526.0}, {"date": "2019-03-25", "close": 14.07, "volume": 1007810.0}, {"date": "2019-03-26", "close": 14.26, "volume": 591687.0}, {"date": "2019-03-27", "close": 14.26, "volume": 1591202.0}, {"date": "2019-03-28", "close": 14.11, "volume": 964824.0}, {"date": "2019-03-29", "close": 13.72, "volume": 1188495.0}, {"date": "2019-04-01", "close": 13.96, "volume": 916203.0}, {"date": "2019-04-02", "close": 13.9, "volume": 855705.0}, {"date": "2019-04-03", "close": 14.22, "volume": 1300741.0}, {"date": "2019-04-04", "close": 14.53, "volume": 1354572.0}, {"date": "2019-04-05", "close": 13.74, "volume": 1704449.0}, {"date": "2019-04-08", "close": 13.6, "volume": 1119066.0}, {"date": "2019-04-09", "close": 13.65, "volume": 1131271.0}, {"date": "2019-04-10", "close": 13.36, "volume": 2325611.0}, {"date": "2019-04-11", "close": 13.22, "volume": 1108703.0}, {"date": "2019-04-12", "close": 13.25, "volume": 1093994.0}, {"date": "2019-04-15", "close": 13.04, "volume": 1230893.0}, {"date": "2019-04-16", "close": 13.11, "volume": 817417.0}, {"date": "2019-04-17", "close": 13.07, "volume": 992056.0}, {"date": "2019-04-18", "close": 13.07, "volume": 1355726.0}, {"date": "2019-04-22", "close": 12.88, "volume": 1978461.0}, {"date": "2019-04-23", "close": 12.98, "volume": 1682660.0}, {"date": "2019-04-24", "close": 13.49, "volume": 1612813.0}, {"date": "2019-04-25", "close": 13.38, "volume": 1656841.0}, {"date": "2019-04-26", "close": 13.15, "volume": 802289.0}, {"date": "2019-04-29", "close": 13.58, "volume": 1364584.0}, {"date": "2019-04-30", "close": 13.07, "volume": 1148293.0}, {"date": "2019-05-01", "close": 12.87, "volume": 1404942.0}, {"date": "2019-05-02", "close": 12.995, "volume": 902210.0}, {"date": "2019-05-03", "close": 13.49, "volume": 1394758.0}, {"date": "2019-05-06", "close": 13.56, "volume": 2233108.0}, {"date": "2019-05-07", "close": 12.4, "volume": 2920690.0}, {"date": "2019-05-08", "close": 12.82, "volume": 3707522.0}, {"date": "2019-05-09", "close": 14.51, "volume": 5129014.0}, {"date": "2019-05-10", "close": 14.45, "volume": 2327884.0}, {"date": "2019-05-13", "close": 13.53, "volume": 1622169.0}, {"date": "2019-05-14", "close": 13.7, "volume": 1143062.0}, {"date": "2019-05-15", "close": 13.59, "volume": 937237.0}, {"date": "2019-05-16", "close": 13.35, "volume": 834492.0}, {"date": "2019-05-17", "close": 12.82, "volume": 1151343.0}, {"date": "2019-05-20", "close": 12.46, "volume": 1022837.0}, {"date": "2019-05-21", "close": 12.56, "volume": 793317.0}, {"date": "2019-05-22", "close": 11.22, "volume": 1843122.0}, {"date": "2019-05-23", "close": 11.1, "volume": 1284429.0}, {"date": "2019-05-24", "close": 11.25, "volume": 1013023.0}, {"date": "2019-05-28", "close": 10.71, "volume": 1234554.0}, {"date": "2019-05-29", "close": 10.16, "volume": 1749880.0}, {"date": "2019-05-30", "close": 9.89, "volume": 1362198.0}, {"date": "2019-05-31", "close": 9.79, "volume": 1791872.0}, {"date": "2019-06-03", "close": 10.25, "volume": 1727532.0}, {"date": "2019-06-04", "close": 11.52, "volume": 1932896.0}, {"date": "2019-06-05", "close": 11.19, "volume": 1219429.0}, {"date": "2019-06-06", "close": 10.7, "volume": 1315346.0}, {"date": "2019-06-07", "close": 11.11, "volume": 778870.0}, {"date": "2019-06-10", "close": 10.89, "volume": 567989.0}, {"date": "2019-06-11", "close": 10.97, "volume": 646511.0}, {"date": "2019-06-12", "close": 10.59, "volume": 587230.0}, {"date": "2019-06-13", "close": 10.69, "volume": 904454.0}, {"date": "2019-06-14", "close": 10.2, "volume": 698593.0}, {"date": "2019-06-17", "close": 10.44, "volume": 857836.0}, {"date": "2019-06-18", "close": 10.63, "volume": 934077.0}, {"date": "2019-06-19", "close": 10.57, "volume": 597888.0}, {"date": "2019-06-20", "close": 10.86, "volume": 792376.0}, {"date": "2019-06-21", "close": 11.02, "volume": 1508903.0}, {"date": "2019-06-24", "close": 11.29, "volume": 1462731.0}, {"date": "2019-06-25", "close": 11.11, "volume": 983680.0}, {"date": "2019-06-26", "close": 11.08, "volume": 972700.0}, {"date": "2019-06-27", "close": 11.54, "volume": 722265.0}, {"date": "2019-06-28", "close": 11.5, "volume": 1434607.0}, {"date": "2019-07-01", "close": 10.95, "volume": 1005649.0}, {"date": "2019-07-02", "close": 10.66, "volume": 867692.0}, {"date": "2019-07-03", "close": 10.54, "volume": 466925.0}, {"date": "2019-07-05", "close": 10.94, "volume": 664691.0}, {"date": "2019-07-08", "close": 10.97, "volume": 629216.0}, {"date": "2019-07-09", "close": 10.87, "volume": 892023.0}, {"date": "2019-07-10", "close": 10.93, "volume": 695651.0}, {"date": "2019-07-11", "close": 11.04, "volume": 688951.0}, {"date": "2019-07-12", "close": 11.48, "volume": 853239.0}, {"date": "2019-07-15", "close": 11.31, "volume": 649129.0}, {"date": "2019-07-16", "close": 11.35, "volume": 502770.0}, {"date": "2019-07-17", "close": 11.03, "volume": 805540.0}, {"date": "2019-07-18", "close": 10.56, "volume": 790340.0}, {"date": "2019-07-19", "close": 10.61, "volume": 606764.0}, {"date": "2019-07-22", "close": 10.34, "volume": 1030875.0}, {"date": "2019-07-23", "close": 10.06, "volume": 1016796.0}, {"date": "2019-07-24", "close": 10.38, "volume": 1226523.0}, {"date": "2019-07-25", "close": 10.51, "volume": 901810.0}, {"date": "2019-07-26", "close": 10.56, "volume": 951735.0}, {"date": "2019-07-29", "close": 10.78, "volume": 1123502.0}, {"date": "2019-07-30", "close": 10.84, "volume": 778789.0}, {"date": "2019-07-31", "close": 11.04, "volume": 1479205.0}, {"date": "2019-08-01", "close": 10.2, "volume": 2890253.0}, {"date": "2019-08-02", "close": 9.91, "volume": 1268685.0}, {"date": "2019-08-05", "close": 9.79, "volume": 1728276.0}, {"date": "2019-08-06", "close": 10.2, "volume": 1123311.0}, {"date": "2019-08-07", "close": 10.4, "volume": 2298046.0}, {"date": "2019-08-08", "close": 11.13, "volume": 3206410.0}, {"date": "2019-08-09", "close": 10.42, "volume": 1971605.0}, {"date": "2019-08-12", "close": 9.75, "volume": 2041267.0}, {"date": "2019-08-13", "close": 9.98, "volume": 908475.0}, {"date": "2019-08-14", "close": 9.73, "volume": 1164727.0}, {"date": "2019-08-15", "close": 9.11, "volume": 1838612.0}, {"date": "2019-08-16", "close": 9.42, "volume": 888547.0}, {"date": "2019-08-19", "close": 9.79, "volume": 892944.0}, {"date": "2019-08-20", "close": 9.74, "volume": 875791.0}, {"date": "2019-08-21", "close": 9.84, "volume": 1418323.0}, {"date": "2019-08-22", "close": 10.55, "volume": 1503233.0}, {"date": "2019-08-23", "close": 10.4, "volume": 1673238.0}, {"date": "2019-08-26", "close": 11.49, "volume": 2851742.0}, {"date": "2019-08-27", "close": 12.0, "volume": 1882904.0}, {"date": "2019-08-28", "close": 12.02, "volume": 1463133.0}, {"date": "2019-08-29", "close": 12.6, "volume": 1249863.0}, {"date": "2019-08-30", "close": 12.8, "volume": 1381784.0}, {"date": "2019-09-03", "close": 12.42, "volume": 1419604.0}, {"date": "2019-09-04", "close": 13.18, "volume": 2137650.0}, {"date": "2019-09-05", "close": 13.57, "volume": 3620292.0}, {"date": "2019-09-06", "close": 13.73, "volume": 1339351.0}, {"date": "2019-09-09", "close": 13.75, "volume": 1460458.0}, {"date": "2019-09-10", "close": 13.8, "volume": 1347520.0}, {"date": "2019-09-11", "close": 13.65, "volume": 1819515.0}, {"date": "2019-09-12", "close": 13.39, "volume": 1459602.0}, {"date": "2019-09-13", "close": 13.13, "volume": 936258.0}, {"date": "2019-09-16", "close": 13.01, "volume": 2374929.0}, {"date": "2019-09-17", "close": 12.51, "volume": 1035429.0}, {"date": "2019-09-18", "close": 12.0, "volume": 1297458.0}, {"date": "2019-09-19", "close": 12.21, "volume": 1382348.0}, {"date": "2019-09-20", "close": 12.34, "volume": 1592184.0}, {"date": "2019-09-23", "close": 12.115, "volume": 874372.0}, {"date": "2019-09-24", "close": 11.62, "volume": 995869.0}, {"date": "2019-09-25", "close": 11.97, "volume": 996738.0}, {"date": "2019-09-26", "close": 11.97, "volume": 874247.0}, {"date": "2019-09-27", "close": 12.29, "volume": 1049054.0}, {"date": "2019-09-30", "close": 12.51, "volume": 1285857.0}, {"date": "2019-10-01", "close": 12.16, "volume": 1123853.0}, {"date": "2019-10-02", "close": 11.23, "volume": 1565088.0}, {"date": "2019-10-03", "close": 11.35, "volume": 971849.0}, {"date": "2019-10-04", "close": 11.32, "volume": 1125809.0}, {"date": "2019-10-07", "close": 11.28, "volume": 812351.0}, {"date": "2019-10-08", "close": 10.57, "volume": 1545728.0}, {"date": "2019-10-09", "close": 10.66, "volume": 1202193.0}, {"date": "2019-10-10", "close": 10.6, "volume": 703219.0}, {"date": "2019-10-11", "close": 11.125, "volume": 1042343.0}, {"date": "2019-10-14", "close": 11.0, "volume": 837664.0}, {"date": "2019-10-15", "close": 10.97, "volume": 522354.0}, {"date": "2019-10-16", "close": 11.41, "volume": 752057.0}, {"date": "2019-10-17", "close": 11.38, "volume": 1624978.0}, {"date": "2019-10-18", "close": 11.07, "volume": 673641.0}, {"date": "2019-10-21", "close": 11.79, "volume": 996108.0}, {"date": "2019-10-22", "close": 12.33, "volume": 904768.0}, {"date": "2019-10-23", "close": 12.1, "volume": 794882.0}, {"date": "2019-10-24", "close": 11.11, "volume": 702530.0}, {"date": "2019-10-25", "close": 11.2, "volume": 443344.0}, {"date": "2019-10-28", "close": 11.47, "volume": 894766.0}, {"date": "2019-10-29", "close": 11.56, "volume": 433842.0}, {"date": "2019-10-30", "close": 10.99, "volume": 760941.0}, {"date": "2019-10-31", "close": 10.88, "volume": 647536.0}, {"date": "2019-11-01", "close": 11.03, "volume": 1156023.0}, {"date": "2019-11-04", "close": 11.76, "volume": 1217416.0}, {"date": "2019-11-05", "close": 12.93, "volume": 2139429.0}, {"date": "2019-11-06", "close": 12.56, "volume": 1727640.0}, {"date": "2019-11-07", "close": 9.91, "volume": 5960133.0}, {"date": "2019-11-08", "close": 8.93, "volume": 3074353.0}, {"date": "2019-11-11", "close": 8.21, "volume": 2977329.0}, {"date": "2019-11-12", "close": 7.87, "volume": 2394910.0}, {"date": "2019-11-13", "close": 7.93, "volume": 1646479.0}, {"date": "2019-11-14", "close": 7.82, "volume": 1263953.0}, {"date": "2019-11-15", "close": 7.89, "volume": 1016110.0}, {"date": "2019-11-18", "close": 7.31, "volume": 1497089.0}, {"date": "2019-11-19", "close": 7.31, "volume": 1524393.0}, {"date": "2019-11-20", "close": 6.99, "volume": 1632824.0}, {"date": "2019-11-21", "close": 6.96, "volume": 2208094.0}, {"date": "2019-11-22", "close": 7.18, "volume": 1604969.0}, {"date": "2019-11-25", "close": 7.43, "volume": 1597182.0}, {"date": "2019-11-26", "close": 7.28, "volume": 1153286.0}, {"date": "2019-11-27", "close": 7.55, "volume": 1193928.0}, {"date": "2019-11-29", "close": 7.49, "volume": 714909.0}, {"date": "2019-12-02", "close": 7.33, "volume": 1809538.0}, {"date": "2019-12-03", "close": 7.14, "volume": 1274760.0}, {"date": "2019-12-04", "close": 6.875, "volume": 1401415.0}, {"date": "2019-12-05", "close": 7.11, "volume": 1263894.0}, {"date": "2019-12-06", "close": 7.38, "volume": 1411184.0}, {"date": "2019-12-09", "close": 7.64, "volume": 1691392.0}, {"date": "2019-12-10", "close": 7.51, "volume": 1013732.0}, {"date": "2019-12-11", "close": 7.37, "volume": 947091.0}, {"date": "2019-12-12", "close": 7.76, "volume": 1944733.0}, {"date": "2019-12-13", "close": 7.55, "volume": 1646628.0}, {"date": "2019-12-16", "close": 7.65, "volume": 1473201.0}, {"date": "2019-12-17", "close": 7.53, "volume": 1130304.0}, {"date": "2019-12-18", "close": 7.82, "volume": 1437952.0}, {"date": "2019-12-19", "close": 7.82, "volume": 1428598.0}, {"date": "2019-12-20", "close": 7.68, "volume": 2698174.0}, {"date": "2019-12-23", "close": 7.75, "volume": 1249849.0}, {"date": "2019-12-24", "close": 7.63, "volume": 475875.0}, {"date": "2019-12-26", "close": 7.69, "volume": 606006.0}, {"date": "2019-12-27", "close": 7.74, "volume": 885053.0}, {"date": "2019-12-30", "close": 7.63, "volume": 891388.0}, {"date": "2019-12-31", "close": 7.88, "volume": 692045.0}, {"date": "2020-01-02", "close": 7.96, "volume": 814680.0}, {"date": "2020-01-03", "close": 7.8, "volume": 927718.0}, {"date": "2020-01-06", "close": 7.81, "volume": 774949.0}, {"date": "2020-01-07", "close": 7.94, "volume": 690315.0}, {"date": "2020-01-08", "close": 7.97, "volume": 675380.0}, {"date": "2020-01-09", "close": 7.74, "volume": 1232416.0}, {"date": "2020-01-10", "close": 7.26, "volume": 1153969.0}, {"date": "2020-01-13", "close": 7.24, "volume": 1918986.0}, {"date": "2020-01-14", "close": 7.92, "volume": 1685061.0}, {"date": "2020-01-15", "close": 7.8, "volume": 789406.0}, {"date": "2020-01-16", "close": 8.1, "volume": 1129580.0}, {"date": "2020-01-17", "close": 8.315, "volume": 965808.0}, {"date": "2020-01-21", "close": 8.34, "volume": 1184187.0}, {"date": "2020-01-22", "close": 8.43, "volume": 846323.0}, {"date": "2020-01-23", "close": 8.325, "volume": 1014399.0}, {"date": "2020-01-24", "close": 8.17, "volume": 691135.0}, {"date": "2020-01-27", "close": 7.78, "volume": 777142.0}, {"date": "2020-01-28", "close": 7.45, "volume": 950636.0}, {"date": "2020-01-29", "close": 7.36, "volume": 882554.0}, {"date": "2020-01-30", "close": 7.21, "volume": 1355115.0}, {"date": "2020-01-31", "close": 6.73, "volume": 1597484.0}, {"date": "2020-02-03", "close": 6.8, "volume": 1036295.0}, {"date": "2020-02-04", "close": 7.09, "volume": 1297394.0}, {"date": "2020-02-05", "close": 7.09, "volume": 1635128.0}, {"date": "2020-02-06", "close": 6.79, "volume": 1236764.0}, {"date": "2020-02-07", "close": 6.66, "volume": 2122688.0}, {"date": "2020-02-10", "close": 6.28, "volume": 1725326.0}, {"date": "2020-02-11", "close": 6.31, "volume": 1118990.0}, {"date": "2020-02-12", "close": 6.68, "volume": 1125182.0}, {"date": "2020-02-13", "close": 6.58, "volume": 842083.0}, {"date": "2020-02-14", "close": 6.4, "volume": 943614.0}, {"date": "2020-02-18", "close": 6.115, "volume": 1783977.0}, {"date": "2020-02-19", "close": 5.95, "volume": 1512565.0}, {"date": "2020-02-20", "close": 6.3, "volume": 941123.0}, {"date": "2020-02-21", "close": 6.005, "volume": 1242708.0}, {"date": "2020-02-24", "close": 5.46, "volume": 2734960.0}, {"date": "2020-02-25", "close": 5.31, "volume": 4036894.0}, {"date": "2020-02-26", "close": 4.17, "volume": 4970539.0}, {"date": "2020-02-27", "close": 4.28, "volume": 2058987.0}, {"date": "2020-02-28", "close": 4.59, "volume": 3032151.0}, {"date": "2020-03-02", "close": 4.27, "volume": 1878099.0}, {"date": "2020-03-03", "close": 4.505, "volume": 2171622.0}, {"date": "2020-03-04", "close": 4.71, "volume": 1265805.0}, {"date": "2020-03-05", "close": 4.58, "volume": 1275108.0}, {"date": "2020-03-06", "close": 4.92, "volume": 1843613.0}, {"date": "2020-03-09", "close": 4.85, "volume": 1912138.0}, {"date": "2020-03-10", "close": 4.05, "volume": 2023596.0}, {"date": "2020-03-11", "close": 3.92, "volume": 1874149.0}, {"date": "2020-03-12", "close": 3.84, "volume": 3019258.0}, {"date": "2020-03-13", "close": 4.45, "volume": 4046064.0}, {"date": "2020-03-16", "close": 3.55, "volume": 2210470.0}, {"date": "2020-03-17", "close": 3.15, "volume": 2767106.0}, {"date": "2020-03-18", "close": 3.15, "volume": 1714035.0}, {"date": "2020-03-19", "close": 3.75, "volume": 3193169.0}, {"date": "2020-03-20", "close": 4.18, "volume": 7990069.0}, {"date": "2020-03-23", "close": 3.66, "volume": 1497110.0}, {"date": "2020-03-24", "close": 3.74, "volume": 1686761.0}, {"date": "2020-03-25", "close": 3.95, "volume": 1267702.0}, {"date": "2020-03-26", "close": 3.83, "volume": 1099396.0}, {"date": "2020-03-27", "close": 3.39, "volume": 924001.0}, {"date": "2020-03-30", "close": 3.29, "volume": 955978.0}, {"date": "2020-03-31", "close": 3.29, "volume": 1329240.0}, {"date": "2020-04-01", "close": 3.11, "volume": 1189846.0}, {"date": "2020-04-02", "close": 3.08, "volume": 760864.0}, {"date": "2020-04-03", "close": 3.29, "volume": 1341473.0}, {"date": "2020-04-06", "close": 3.39, "volume": 1265155.0}, {"date": "2020-04-07", "close": 3.34, "volume": 1485437.0}, {"date": "2020-04-08", "close": 3.5, "volume": 1279468.0}, {"date": "2020-04-09", "close": 4.11, "volume": 1549698.0}, {"date": "2020-04-13", "close": 3.93, "volume": 615845.0}, {"date": "2020-04-14", "close": 3.76, "volume": 1079966.0}, {"date": "2020-04-15", "close": 3.94, "volume": 807956.0}, {"date": "2020-04-16", "close": 3.56, "volume": 658328.0}, {"date": "2020-04-17", "close": 3.5, "volume": 846934.0}, {"date": "2020-04-20", "close": 3.42, "volume": 753597.0}, {"date": "2020-04-21", "close": 3.14, "volume": 1027752.0}, {"date": "2020-04-22", "close": 3.15, "volume": 908519.0}, {"date": "2020-04-23", "close": 3.18, "volume": 1651763.0}, {"date": "2020-04-24", "close": 3.33, "volume": 624034.0}, {"date": "2020-04-27", "close": 3.54, "volume": 618254.0}, {"date": "2020-04-28", "close": 3.69, "volume": 924752.0}, {"date": "2020-04-29", "close": 3.99, "volume": 1257411.0}, {"date": "2020-04-30", "close": 3.96, "volume": 1468408.0}, {"date": "2020-05-01", "close": 3.78, "volume": 939774.0}, {"date": "2020-05-04", "close": 3.46, "volume": 784965.0}, {"date": "2020-05-05", "close": 3.34, "volume": 669431.0}, {"date": "2020-05-06", "close": 3.31, "volume": 734761.0}, {"date": "2020-05-07", "close": 3.42, "volume": 609084.0}, {"date": "2020-05-08", "close": 3.56, "volume": 481024.0}, {"date": "2020-05-11", "close": 3.65, "volume": 848569.0}, {"date": "2020-05-12", "close": 3.085, "volume": 1818146.0}, {"date": "2020-05-13", "close": 3.06, "volume": 1714533.0}, {"date": "2020-05-14", "close": 2.92, "volume": 1322965.0}, {"date": "2020-05-15", "close": 2.88, "volume": 1460792.0}, {"date": "2020-05-18", "close": 3.24, "volume": 1515874.0}, {"date": "2020-05-19", "close": 2.99, "volume": 874639.0}, {"date": "2020-05-20", "close": 2.7, "volume": 2142193.0}, {"date": "2020-05-21", "close": 2.91, "volume": 1543411.0}, {"date": "2020-05-22", "close": 3.23, "volume": 1303012.0}, {"date": "2020-05-26", "close": 3.1, "volume": 2133282.0}, {"date": "2020-05-27", "close": 3.28, "volume": 1722780.0}, {"date": "2020-05-28", "close": 3.2, "volume": 1148023.0}, {"date": "2020-05-29", "close": 3.05, "volume": 1874169.0}, {"date": "2020-06-01", "close": 3.12, "volume": 1526934.0}, {"date": "2020-06-02", "close": 3.43, "volume": 2448423.0}, {"date": "2020-06-03", "close": 3.81, "volume": 2316587.0}, {"date": "2020-06-04", "close": 4.36, "volume": 3478476.0}, {"date": "2020-06-05", "close": 5.25, "volume": 3064089.0}, {"date": "2020-06-08", "close": 8.095, "volume": 10115980.0}, {"date": "2020-06-09", "close": 5.03, "volume": 9700325.0}, {"date": "2020-06-10", "close": 5.06, "volume": 5438363.0}, {"date": "2020-06-11", "close": 4.375, "volume": 2699446.0}, {"date": "2020-06-12", "close": 4.75, "volume": 2623386.0}, {"date": "2020-06-15", "close": 4.77, "volume": 2062415.0}, {"date": "2020-06-16", "close": 5.09, "volume": 2949482.0}, {"date": "2020-06-17", "close": 4.84, "volume": 1590635.0}, {"date": "2020-06-18", "close": 4.795, "volume": 1836739.0}, {"date": "2020-06-19", "close": 5.135, "volume": 3172294.0}, {"date": "2020-06-22", "close": 4.81, "volume": 1933849.0}, {"date": "2020-06-23", "close": 4.9, "volume": 1604449.0}, {"date": "2020-06-24", "close": 4.45, "volume": 1634031.0}, {"date": "2020-06-25", "close": 4.375, "volume": 1134409.0}, {"date": "2020-06-26", "close": 4.17, "volume": 2289444.0}, {"date": "2020-06-29", "close": 4.47, "volume": 1099099.0}, {"date": "2020-06-30", "close": 4.65, "volume": 996506.0}, {"date": "2020-07-01", "close": 4.335, "volume": 1187243.0}, {"date": "2020-07-02", "close": 4.43, "volume": 877265.0}, {"date": "2020-07-06", "close": 4.31, "volume": 1189623.0}, {"date": "2020-07-07", "close": 4.15, "volume": 770859.0}, {"date": "2020-07-08", "close": 4.13, "volume": 2555622.0}, {"date": "2020-07-09", "close": 3.83, "volume": 1032994.0}, {"date": "2020-07-10", "close": 4.0, "volume": 1682492.0}, {"date": "2020-07-13", "close": 3.87, "volume": 1534408.0}, {"date": "2020-07-14", "close": 3.94, "volume": 865486.0}, {"date": "2020-07-15", "close": 4.52, "volume": 1837390.0}, {"date": "2020-07-16", "close": 4.28, "volume": 1007405.0}, {"date": "2020-07-17", "close": 4.13, "volume": 938320.0}, {"date": "2020-07-20", "close": 3.9, "volume": 973348.0}, {"date": "2020-07-21", "close": 4.1, "volume": 943138.0}, {"date": "2020-07-22", "close": 3.99, "volume": 602841.0}, {"date": "2020-07-23", "close": 3.97, "volume": 863663.0}, {"date": "2020-07-24", "close": 3.87, "volume": 571451.0}, {"date": "2020-07-27", "close": 3.7, "volume": 1114235.0}, {"date": "2020-07-28", "close": 3.62, "volume": 1154008.0}, {"date": "2020-07-29", "close": 3.62, "volume": 1639041.0}, {"date": "2020-07-30", "close": 3.43, "volume": 1492110.0}, {"date": "2020-07-31", "close": 3.31, "volume": 1549031.0}, {"date": "2020-08-03", "close": 3.35, "volume": 1370159.0}, {"date": "2020-08-04", "close": 3.46, "volume": 789438.0}, {"date": "2020-08-05", "close": 4.1, "volume": 3090407.0}, {"date": "2020-08-06", "close": 4.14, "volume": 1944861.0}, {"date": "2020-08-07", "close": 4.02, "volume": 1429364.0}, {"date": "2020-08-10", "close": 4.41, "volume": 1513402.0}, {"date": "2020-08-11", "close": 4.81, "volume": 1948312.0}, {"date": "2020-08-12", "close": 4.64, "volume": 2217993.0}, {"date": "2020-08-13", "close": 5.3, "volume": 4954625.0}, {"date": "2020-08-14", "close": 5.62, "volume": 3387355.0}, {"date": "2020-08-17", "close": 5.72, "volume": 1937125.0}, {"date": "2020-08-18", "close": 5.56, "volume": 1328986.0}, {"date": "2020-08-19", "close": 5.35, "volume": 1434052.0}, {"date": "2020-08-20", "close": 5.62, "volume": 1126562.0}, {"date": "2020-08-21", "close": 5.37, "volume": 1076535.0}, {"date": "2020-08-24", "close": 5.84, "volume": 1182005.0}, {"date": "2020-08-25", "close": 5.88, "volume": 877610.0}, {"date": "2020-08-26", "close": 5.57, "volume": 1132821.0}, {"date": "2020-08-27", "close": 5.58, "volume": 670170.0}, {"date": "2020-08-28", "close": 6.11, "volume": 1496410.0}, {"date": "2020-08-31", "close": 6.435, "volume": 1608005.0}, {"date": "2020-09-01", "close": 6.55, "volume": 1170041.0}, {"date": "2020-09-02", "close": 6.795, "volume": 1053980.0}, {"date": "2020-09-03", "close": 6.945, "volume": 1569427.0}, {"date": "2020-09-04", "close": 6.63, "volume": 1545858.0}, {"date": "2020-09-08", "close": 6.72, "volume": 1064346.0}, {"date": "2020-09-09", "close": 7.07, "volume": 1054771.0}, {"date": "2020-09-10", "close": 6.99, "volume": 774051.0}, {"date": "2020-09-11", "close": 7.22, "volume": 660829.0}, {"date": "2020-09-14", "close": 7.31, "volume": 1190217.0}, {"date": "2020-09-15", "close": 7.5, "volume": 1018014.0}, {"date": "2020-09-16", "close": 8.46, "volume": 5256347.0}, {"date": "2020-09-17", "close": 8.135, "volume": 2105008.0}, {"date": "2020-09-18", "close": 8.11, "volume": 1378234.0}, {"date": "2020-09-21", "close": 7.47, "volume": 1284415.0}, {"date": "2020-09-22", "close": 7.39, "volume": 622577.0}, {"date": "2020-09-23", "close": 7.03, "volume": 845294.0}, {"date": "2020-09-24", "close": 6.56, "volume": 1079679.0}, {"date": "2020-09-25", "close": 6.07, "volume": 1506910.0}, {"date": "2020-09-28", "close": 6.21, "volume": 1040739.0}, {"date": "2020-09-29", "close": 5.78, "volume": 1714204.0}, {"date": "2020-09-30", "close": 5.74, "volume": 1200082.0}, {"date": "2020-10-01", "close": 5.77, "volume": 907004.0}, {"date": "2020-10-02", "close": 5.91, "volume": 629197.0}, {"date": "2020-10-05", "close": 6.535, "volume": 3322774.0}, {"date": "2020-10-06", "close": 6.31, "volume": 1832450.0}, {"date": "2020-10-07", "close": 7.0, "volume": 2189981.0}, {"date": "2020-10-08", "close": 6.4, "volume": 2415040.0}, {"date": "2020-10-09", "close": 6.73, "volume": 2010985.0}, {"date": "2020-10-12", "close": 6.46, "volume": 1073237.0}, {"date": "2020-10-13", "close": 6.03, "volume": 1893946.0}, {"date": "2020-10-14", "close": 5.88, "volume": 1132412.0}, {"date": "2020-10-15", "close": 5.72, "volume": 1383782.0}, {"date": "2020-10-16", "close": 5.68, "volume": 1072502.0}, {"date": "2020-10-19", "close": 5.62, "volume": 1146403.0}, {"date": "2020-10-20", "close": 5.71, "volume": 754843.0}, {"date": "2020-10-21", "close": 5.77, "volume": 611037.0}, {"date": "2020-10-22", "close": 6.3, "volume": 1168928.0}, {"date": "2020-10-23", "close": 6.08, "volume": 1198144.0}, {"date": "2020-10-26", "close": 6.24, "volume": 1808920.0}, {"date": "2020-10-27", "close": 6.4, "volume": 855139.0}, {"date": "2020-10-28", "close": 5.74, "volume": 1289645.0}, {"date": "2020-10-29", "close": 6.11, "volume": 856469.0}, {"date": "2020-10-30", "close": 5.71, "volume": 870804.0}, {"date": "2020-11-02", "close": 5.73, "volume": 633942.0}, {"date": "2020-11-03", "close": 6.29, "volume": 821974.0}, {"date": "2020-11-04", "close": 5.9, "volume": 836364.0}, {"date": "2020-11-05", "close": 6.32, "volume": 876864.0}, {"date": "2020-11-06", "close": 5.93, "volume": 752354.0}, {"date": "2020-11-09", "close": 6.44, "volume": 1207876.0}, {"date": "2020-11-10", "close": 6.29, "volume": 1249591.0}, {"date": "2020-11-11", "close": 5.97, "volume": 3742592.0}, {"date": "2020-11-12", "close": 7.43, "volume": 14763110.0}, {"date": "2020-11-13", "close": 7.77, "volume": 3029594.0}, {"date": "2020-11-16", "close": 8.99, "volume": 7229901.0}, {"date": "2020-11-17", "close": 10.71, "volume": 7547480.0}, {"date": "2020-11-18", "close": 10.675, "volume": 2520129.0}, {"date": "2020-11-19", "close": 11.92, "volume": 2933888.0}, {"date": "2020-11-20", "close": 11.09, "volume": 2393489.0}, {"date": "2020-11-23", "close": 11.58, "volume": 2004922.0}, {"date": "2020-11-24", "close": 11.53, "volume": 1460556.0}, {"date": "2020-11-25", "close": 11.59, "volume": 759316.0}, {"date": "2020-11-27", "close": 11.15, "volume": 585906.0}, {"date": "2020-11-30", "close": 10.6, "volume": 905867.0}, {"date": "2020-12-01", "close": 10.825, "volume": 982513.0}, {"date": "2020-12-02", "close": 10.91, "volume": 835100.0}, {"date": "2020-12-03", "close": 11.21, "volume": 836991.0}, {"date": "2020-12-04", "close": 11.72, "volume": 941811.0}, {"date": "2020-12-07", "close": 12.4, "volume": 1412196.0}, {"date": "2020-12-08", "close": 12.95, "volume": 1329896.0}, {"date": "2020-12-09", "close": 13.08, "volume": 1239021.0}, {"date": "2020-12-10", "close": 13.28, "volume": 1436114.0}, {"date": "2020-12-11", "close": 13.29, "volume": 1446861.0}, {"date": "2020-12-14", "close": 9.655, "volume": 6381083.0}, {"date": "2020-12-15", "close": 9.695, "volume": 2355619.0}, {"date": "2020-12-16", "close": 9.78, "volume": 1475055.0}, {"date": "2020-12-17", "close": 9.69, "volume": 1191941.0}, {"date": "2020-12-18", "close": 9.08, "volume": 3497211.0}, {"date": "2020-12-21", "close": 9.32, "volume": 1188504.0}, {"date": "2020-12-22", "close": 9.18, "volume": 537408.0}, {"date": "2020-12-23", "close": 9.56, "volume": 1056079.0}, {"date": "2020-12-24", "close": 9.19, "volume": 477480.0}, {"date": "2020-12-28", "close": 9.16, "volume": 812404.0}, {"date": "2020-12-29", "close": 8.81, "volume": 1277991.0}, {"date": "2020-12-30", "close": 8.71, "volume": 1244292.0}, {"date": "2020-12-31", "close": 8.67, "volume": 820357.0}, {"date": "2021-01-04", "close": 8.54, "volume": 847619.0}, {"date": "2021-01-05", "close": 9.08, "volume": 851338.0}, {"date": "2021-01-06", "close": 9.74, "volume": 1353357.0}, {"date": "2021-01-07", "close": 9.77, "volume": 818328.0}, {"date": "2021-01-08", "close": 9.805, "volume": 832054.0}, {"date": "2021-01-11", "close": 9.81, "volume": 616333.0}, {"date": "2021-01-12", "close": 10.59, "volume": 983802.0}, {"date": "2021-01-13", "close": 9.96, "volume": 626378.0}, {"date": "2021-01-14", "close": 10.3, "volume": 595713.0}, {"date": "2021-01-15", "close": 9.83, "volume": 776416.0}, {"date": "2021-01-19", "close": 9.11, "volume": 994557.0}, {"date": "2021-01-20", "close": 9.18, "volume": 1102881.0}, {"date": "2021-01-21", "close": 9.52, "volume": 1097552.0}, {"date": "2021-01-22", "close": 9.87, "volume": 1176927.0}, {"date": "2021-01-25", "close": 11.74, "volume": 2750781.0}, {"date": "2021-01-26", "close": 12.65, "volume": 1451619.0}, {"date": "2021-01-27", "close": 23.66, "volume": 20207670.0}, {"date": "2021-01-28", "close": 14.66, "volume": 5306122.0}, {"date": "2021-01-29", "close": 14.5, "volume": 2365896.0}, {"date": "2021-02-01", "close": 15.21, "volume": 2322178.0}, {"date": "2021-02-02", "close": 13.54, "volume": 1605204.0}, {"date": "2021-02-03", "close": 15.285, "volume": 1331677.0}, {"date": "2021-02-04", "close": 15.85, "volume": 911607.0}, {"date": "2021-02-05", "close": 17.26, "volume": 1265265.0}, {"date": "2021-02-08", "close": 16.43, "volume": 903889.0}, {"date": "2021-02-09", "close": 16.25, "volume": 615795.0}, {"date": "2021-02-10", "close": 17.93, "volume": 1221351.0}, {"date": "2021-02-11", "close": 17.13, "volume": 576733.0}, {"date": "2021-02-12", "close": 16.08, "volume": 364601.0}, {"date": "2021-02-16", "close": 16.72, "volume": 500153.0}, {"date": "2021-02-17", "close": 16.89, "volume": 587086.0}, {"date": "2021-02-18", "close": 15.74, "volume": 758771.0}, {"date": "2021-02-19", "close": 16.01, "volume": 536758.0}, {"date": "2021-02-22", "close": 16.1, "volume": 533138.0}, {"date": "2021-02-23", "close": 15.83, "volume": 836728.0}, {"date": "2021-02-24", "close": 15.58, "volume": 784091.0}, {"date": "2021-02-25", "close": 15.83, "volume": 714675.0}, {"date": "2021-02-26", "close": 15.14, "volume": 838128.0}, {"date": "2021-03-01", "close": 16.7, "volume": 644787.0}, {"date": "2021-03-02", "close": 16.45, "volume": 577876.0}, {"date": "2021-03-03", "close": 16.08, "volume": 472498.0}, {"date": "2021-03-04", "close": 15.59, "volume": 652315.0}, {"date": "2021-03-05", "close": 15.95, "volume": 466142.0}, {"date": "2021-03-08", "close": 17.66, "volume": 802617.0}, {"date": "2021-03-09", "close": 18.33, "volume": 658504.0}, {"date": "2021-03-10", "close": 18.06, "volume": 826894.0}, {"date": "2021-03-11", "close": 15.11, "volume": 4335833.0}, {"date": "2021-03-12", "close": 14.51, "volume": 1483552.0}, {"date": "2021-03-15", "close": 14.4, "volume": 1604548.0}, {"date": "2021-03-16", "close": 13.88, "volume": 806327.0}, {"date": "2021-03-17", "close": 14.09, "volume": 679131.0}, {"date": "2021-03-18", "close": 13.94, "volume": 922750.0}, {"date": "2021-03-19", "close": 14.44, "volume": 1731193.0}, {"date": "2021-03-22", "close": 13.36, "volume": 1094858.0}, {"date": "2021-03-23", "close": 12.29, "volume": 984150.0}, {"date": "2021-03-24", "close": 11.87, "volume": 1108929.0}, {"date": "2021-03-25", "close": 12.74, "volume": 870377.0}, {"date": "2021-03-26", "close": 13.83, "volume": 1000119.0}, {"date": "2021-03-29", "close": 11.99, "volume": 1262289.0}, {"date": "2021-03-30", "close": 12.48, "volume": 783905.0}, {"date": "2021-03-31", "close": 12.4, "volume": 867215.0}, {"date": "2021-04-01", "close": 12.48, "volume": 473034.0}, {"date": "2021-04-05", "close": 12.7, "volume": 544257.0}, {"date": "2021-04-06", "close": 12.86, "volume": 415985.0}, {"date": "2021-04-07", "close": 12.41, "volume": 299467.0}, {"date": "2021-04-08", "close": 12.76, "volume": 338028.0}, {"date": "2021-04-09", "close": 13.0, "volume": 434322.0}, {"date": "2021-04-12", "close": 13.78, "volume": 676321.0}, {"date": "2021-04-13", "close": 13.62, "volume": 458850.0}, {"date": "2021-04-14", "close": 13.42, "volume": 355604.0}, {"date": "2021-04-15", "close": 13.25, "volume": 395133.0}, {"date": "2021-04-16", "close": 13.22, "volume": 522577.0}, {"date": "2021-04-19", "close": 12.64, "volume": 416342.0}, {"date": "2021-04-20", "close": 11.8, "volume": 770982.0}, {"date": "2021-04-21", "close": 12.36, "volume": 357910.0}, {"date": "2021-04-22", "close": 12.35, "volume": 335679.0}, {"date": "2021-04-23", "close": 12.63, "volume": 337474.0}, {"date": "2021-04-26", "close": 12.3, "volume": 379990.0}, {"date": "2021-04-27", "close": 12.58, "volume": 456312.0}, {"date": "2021-04-28", "close": 12.59, "volume": 236711.0}, {"date": "2021-04-29", "close": 12.71, "volume": 345837.0}, {"date": "2021-04-30", "close": 12.9, "volume": 719869.0}, {"date": "2021-05-03", "close": 13.12, "volume": 539090.0}, {"date": "2021-05-04", "close": 12.38, "volume": 465851.0}, {"date": "2021-05-05", "close": 12.19, "volume": 386701.0}, {"date": "2021-05-06", "close": 12.06, "volume": 452674.0}, {"date": "2021-05-07", "close": 12.25, "volume": 477087.0}, {"date": "2021-05-10", "close": 11.52, "volume": 542074.0}, {"date": "2021-05-11", "close": 11.27, "volume": 452398.0}, {"date": "2021-05-12", "close": 10.04, "volume": 775919.0}, {"date": "2021-05-13", "close": 11.35, "volume": 1398169.0}, {"date": "2021-05-14", "close": 12.16, "volume": 990905.0}, {"date": "2021-05-17", "close": 13.61, "volume": 1327379.0}, {"date": "2021-05-18", "close": 13.49, "volume": 987960.0}, {"date": "2021-05-19", "close": 13.25, "volume": 534934.0}, {"date": "2021-05-20", "close": 11.85, "volume": 1331783.0}, {"date": "2021-05-21", "close": 12.11, "volume": 559823.0}, {"date": "2021-05-24", "close": 11.99, "volume": 513259.0}, {"date": "2021-05-25", "close": 12.02, "volume": 455166.0}, {"date": "2021-05-26", "close": 13.3, "volume": 1889918.0}, {"date": "2021-05-27", "close": 15.15, "volume": 2173711.0}, {"date": "2021-05-28", "close": 14.12, "volume": 896046.0}, {"date": "2021-06-01", "close": 14.39, "volume": 515388.0}, {"date": "2021-06-02", "close": 15.79, "volume": 1128732.0}, {"date": "2021-06-03", "close": 15.21, "volume": 692648.0}, {"date": "2021-06-04", "close": 14.15, "volume": 794528.0}, {"date": "2021-06-07", "close": 15.36, "volume": 556241.0}, {"date": "2021-06-08", "close": 15.79, "volume": 595444.0}, {"date": "2021-06-09", "close": 15.19, "volume": 542707.0}, {"date": "2021-06-10", "close": 14.74, "volume": 408157.0}, {"date": "2021-06-11", "close": 15.62, "volume": 664026.0}, {"date": "2021-06-14", "close": 14.44, "volume": 846338.0}, {"date": "2021-06-15", "close": 14.02, "volume": 786096.0}, {"date": "2021-06-16", "close": 13.62, "volume": 845192.0}, {"date": "2021-06-17", "close": 12.81, "volume": 1306169.0}, {"date": "2021-06-18", "close": 12.35, "volume": 2246659.0}, {"date": "2021-06-21", "close": 13.03, "volume": 508853.0}, {"date": "2021-06-22", "close": 13.28, "volume": 403279.0}, {"date": "2021-06-23", "close": 13.46, "volume": 404998.0}, {"date": "2021-06-24", "close": 13.68, "volume": 349504.0}, {"date": "2021-06-25", "close": 13.58, "volume": 912018.0}, {"date": "2021-06-28", "close": 13.51, "volume": 493595.0}, {"date": "2021-06-29", "close": 13.92, "volume": 460375.0}, {"date": "2021-06-30", "close": 14.28, "volume": 1134943.0}, {"date": "2021-07-01", "close": 14.5, "volume": 388278.0}, {"date": "2021-07-02", "close": 13.62, "volume": 507932.0}, {"date": "2021-07-06", "close": 13.41, "volume": 342017.0}, {"date": "2021-07-07", "close": 12.81, "volume": 422461.0}, {"date": "2021-07-08", "close": 12.8, "volume": 404653.0}, {"date": "2021-07-09", "close": 13.42, "volume": 218865.0}, {"date": "2021-07-12", "close": 13.29, "volume": 268229.0}, {"date": "2021-07-13", "close": 13.0, "volume": 308678.0}, {"date": "2021-07-14", "close": 12.65, "volume": 284448.0}, {"date": "2021-07-15", "close": 12.32, "volume": 300608.0}, {"date": "2021-07-16", "close": 12.0, "volume": 350428.0}, {"date": "2021-07-19", "close": 11.69, "volume": 516200.0}, {"date": "2021-07-20", "close": 12.27, "volume": 485177.0}, {"date": "2021-07-21", "close": 12.76, "volume": 331027.0}, {"date": "2021-07-22", "close": 12.41, "volume": 406222.0}, {"date": "2021-07-23", "close": 12.53, "volume": 263273.0}, {"date": "2021-07-26", "close": 12.79, "volume": 257388.0}, {"date": "2021-07-27", "close": 12.19, "volume": 414940.0}, {"date": "2021-07-28", "close": 12.23, "volume": 439284.0}, {"date": "2021-07-29", "close": 12.36, "volume": 301309.0}, {"date": "2021-07-30", "close": 12.62, "volume": 858936.0}, {"date": "2021-08-02", "close": 12.58, "volume": 528122.0}, {"date": "2021-08-03", "close": 12.56, "volume": 556453.0}, {"date": "2021-08-04", "close": 11.52, "volume": 607688.0}, {"date": "2021-08-05", "close": 12.16, "volume": 346282.0}, {"date": "2021-08-06", "close": 12.63, "volume": 605837.0}, {"date": "2021-08-09", "close": 12.42, "volume": 428214.0}, {"date": "2021-08-10", "close": 12.81, "volume": 366772.0}, {"date": "2021-08-11", "close": 12.8, "volume": 923756.0}, {"date": "2021-08-12", "close": 13.98, "volume": 1240167.0}, {"date": "2021-08-13", "close": 13.87, "volume": 519792.0}, {"date": "2021-08-16", "close": 13.78, "volume": 469133.0}, {"date": "2021-08-17", "close": 13.13, "volume": 466701.0}, {"date": "2021-08-18", "close": 13.22, "volume": 395995.0}, {"date": "2021-08-19", "close": 12.95, "volume": 440316.0}, {"date": "2021-08-20", "close": 13.42, "volume": 282116.0}, {"date": "2021-08-23", "close": 13.51, "volume": 293478.0}, {"date": "2021-08-24", "close": 14.33, "volume": 444764.0}, {"date": "2021-08-25", "close": 14.14, "volume": 289339.0}, {"date": "2021-08-26", "close": 13.79, "volume": 437273.0}, {"date": "2021-08-27", "close": 13.97, "volume": 510892.0}, {"date": "2021-08-30", "close": 13.72, "volume": 352134.0}, {"date": "2021-08-31", "close": 13.4, "volume": 374788.0}, {"date": "2021-09-01", "close": 13.91, "volume": 352464.0}, {"date": "2021-09-02", "close": 13.48, "volume": 851198.0}, {"date": "2021-09-03", "close": 13.44, "volume": 529345.0}, {"date": "2021-09-07", "close": 12.98, "volume": 299720.0}, {"date": "2021-09-08", "close": 12.4, "volume": 368444.0}, {"date": "2021-09-09", "close": 12.73, "volume": 377118.0}, {"date": "2021-09-10", "close": 12.33, "volume": 303833.0}, {"date": "2021-09-13", "close": 12.45, "volume": 355890.0}, {"date": "2021-09-14", "close": 12.3, "volume": 416334.0}, {"date": "2021-09-15", "close": 12.68, "volume": 360484.0}, {"date": "2021-09-16", "close": 12.63, "volume": 326012.0}, {"date": "2021-09-17", "close": 12.42, "volume": 1093851.0}, {"date": "2021-09-20", "close": 12.48, "volume": 324842.0}, {"date": "2021-09-21", "close": 12.52, "volume": 276318.0}, {"date": "2021-09-22", "close": 12.77, "volume": 338795.0}, {"date": "2021-09-23", "close": 13.32, "volume": 314532.0}, {"date": "2021-09-24", "close": 13.36, "volume": 199321.0}, {"date": "2021-09-27", "close": 13.46, "volume": 371376.0}, {"date": "2021-09-28", "close": 13.09, "volume": 263781.0}, {"date": "2021-09-29", "close": 12.96, "volume": 178721.0}, {"date": "2021-09-30", "close": 11.85, "volume": 696335.0}, {"date": "2021-10-01", "close": 11.99, "volume": 446536.0}, {"date": "2021-10-04", "close": 12.52, "volume": 331568.0}, {"date": "2021-10-05", "close": 12.26, "volume": 258114.0}, {"date": "2021-10-06", "close": 11.55, "volume": 732454.0}, {"date": "2021-10-07", "close": 11.96, "volume": 327293.0}, {"date": "2021-10-08", "close": 11.51, "volume": 520273.0}, {"date": "2021-10-11", "close": 11.57, "volume": 339889.0}, {"date": "2021-10-12", "close": 12.0, "volume": 401433.0}, {"date": "2021-10-13", "close": 12.23, "volume": 382592.0}, {"date": "2021-10-14", "close": 12.51, "volume": 384420.0}, {"date": "2021-10-15", "close": 12.46, "volume": 543873.0}, {"date": "2021-10-18", "close": 12.42, "volume": 407285.0}, {"date": "2021-10-19", "close": 12.37, "volume": 211944.0}, {"date": "2021-10-20", "close": 12.12, "volume": 293958.0}, {"date": "2021-10-21", "close": 12.05, "volume": 304269.0}, {"date": "2021-10-22", "close": 11.78, "volume": 233712.0}, {"date": "2021-10-25", "close": 12.18, "volume": 174487.0}, {"date": "2021-10-26", "close": 12.03, "volume": 206864.0}, {"date": "2021-10-27", "close": 11.62, "volume": 230141.0}, {"date": "2021-10-28", "close": 11.75, "volume": 150955.0}, {"date": "2021-10-29", "close": 11.82, "volume": 192751.0}, {"date": "2021-11-01", "close": 12.57, "volume": 424050.0}, {"date": "2021-11-02", "close": 12.25, "volume": 284904.0}, {"date": "2021-11-03", "close": 13.38, "volume": 588461.0}, {"date": "2021-11-04", "close": 13.68, "volume": 572279.0}, {"date": "2021-11-05", "close": 14.0, "volume": 344654.0}, {"date": "2021-11-08", "close": 14.06, "volume": 573295.0}, {"date": "2021-11-09", "close": 14.55, "volume": 694772.0}, {"date": "2021-11-10", "close": 13.84, "volume": 1169325.0}, {"date": "2021-11-11", "close": 16.98, "volume": 19077270.0}, {"date": "2021-11-12", "close": 17.0, "volume": 1466316.0}, {"date": "2021-11-15", "close": 16.44, "volume": 1035554.0}, {"date": "2021-11-16", "close": 16.25, "volume": 603507.0}, {"date": "2021-11-17", "close": 15.51, "volume": 584394.0}, {"date": "2021-11-18", "close": 15.19, "volume": 782505.0}, {"date": "2021-11-19", "close": 14.36, "volume": 1121152.0}, {"date": "2021-11-22", "close": 13.44, "volume": 887235.0}, {"date": "2021-11-23", "close": 13.04, "volume": 727401.0}, {"date": "2021-11-24", "close": 12.85, "volume": 546825.0}, {"date": "2021-11-26", "close": 12.21, "volume": 601724.0}, {"date": "2021-11-29", "close": 12.02, "volume": 655023.0}, {"date": "2021-11-30", "close": 11.95, "volume": 1121945.0}, {"date": "2021-12-01", "close": 10.83, "volume": 1087100.0}, {"date": "2021-12-02", "close": 10.86, "volume": 834663.0}, {"date": "2021-12-03", "close": 10.54, "volume": 646992.0}, {"date": "2021-12-06", "close": 10.53, "volume": 1069599.0}, {"date": "2021-12-07", "close": 10.84, "volume": 577275.0}, {"date": "2021-12-08", "close": 11.23, "volume": 620708.0}, {"date": "2021-12-09", "close": 10.85, "volume": 402833.0}, {"date": "2021-12-10", "close": 10.44, "volume": 482253.0}, {"date": "2021-12-13", "close": 10.1, "volume": 780207.0}, {"date": "2021-12-14", "close": 9.99, "volume": 510642.0}, {"date": "2021-12-15", "close": 10.04, "volume": 683428.0}, {"date": "2021-12-16", "close": 9.55, "volume": 636983.0}, {"date": "2021-12-17", "close": 9.67, "volume": 2523964.0}, {"date": "2021-12-20", "close": 9.26, "volume": 871542.0}, {"date": "2021-12-21", "close": 9.69, "volume": 603400.0}, {"date": "2021-12-22", "close": 9.83, "volume": 409493.0}, {"date": "2021-12-23", "close": 10.17, "volume": 437222.0}, {"date": "2021-12-27", "close": 10.2, "volume": 290444.0}, {"date": "2021-12-28", "close": 10.19, "volume": 432579.0}, {"date": "2021-12-29", "close": 10.14, "volume": 301488.0}, {"date": "2021-12-30", "close": 10.33, "volume": 385686.0}, {"date": "2021-12-31", "close": 10.29, "volume": 309651.0}, {"date": "2022-01-03", "close": 10.73, "volume": 571837.0}, {"date": "2022-01-04", "close": 10.83, "volume": 582075.0}, {"date": "2022-01-05", "close": 10.46, "volume": 628135.0}, {"date": "2022-01-06", "close": 10.44, "volume": 498028.0}, {"date": "2022-01-07", "close": 10.43, "volume": 330291.0}, {"date": "2022-01-10", "close": 10.18, "volume": 550709.0}, {"date": "2022-01-11", "close": 10.5, "volume": 480662.0}, {"date": "2022-01-12", "close": 10.5, "volume": 427064.0}, {"date": "2022-01-13", "close": 10.61, "volume": 381577.0}, {"date": "2022-01-14", "close": 10.33, "volume": 581891.0}, {"date": "2022-01-18", "close": 10.6, "volume": 763520.0}, {"date": "2022-01-19", "close": 10.25, "volume": 623897.0}, {"date": "2022-01-20", "close": 9.85, "volume": 523757.0}, {"date": "2022-01-21", "close": 9.72, "volume": 510227.0}, {"date": "2022-01-24", "close": 10.38, "volume": 630378.0}, {"date": "2022-01-25", "close": 10.58, "volume": 561446.0}, {"date": "2022-01-26", "close": 10.25, "volume": 529224.0}, {"date": "2022-01-27", "close": 10.23, "volume": 433145.0}, {"date": "2022-01-28", "close": 10.38, "volume": 433995.0}, {"date": "2022-01-31", "close": 11.09, "volume": 658762.0}, {"date": "2022-02-01", "close": 11.35, "volume": 716343.0}, {"date": "2022-02-02", "close": 11.19, "volume": 580389.0}, {"date": "2022-02-03", "close": 11.05, "volume": 721168.0}, {"date": "2022-02-04", "close": 11.25, "volume": 547698.0}, {"date": "2022-02-07", "close": 11.7, "volume": 1036212.0}, {"date": "2022-02-08", "close": 12.42, "volume": 930857.0}, {"date": "2022-02-09", "close": 12.86, "volume": 804712.0}, {"date": "2022-02-10", "close": 12.8, "volume": 774369.0}, {"date": "2022-02-11", "close": 12.6, "volume": 594768.0}, {"date": "2022-02-14", "close": 12.71, "volume": 453570.0}, {"date": "2022-02-15", "close": 13.44, "volume": 697868.0}, {"date": "2022-02-16", "close": 13.86, "volume": 757011.0}, {"date": "2022-02-17", "close": 13.98, "volume": 860097.0}, {"date": "2022-02-18", "close": 14.31, "volume": 827082.0}, {"date": "2022-02-22", "close": 13.49, "volume": 749699.0}, {"date": "2022-02-23", "close": 13.56, "volume": 711023.0}, {"date": "2022-02-24", "close": 14.15, "volume": 1532027.0}, {"date": "2022-02-25", "close": 14.34, "volume": 442358.0}, {"date": "2022-02-28", "close": 13.52, "volume": 655460.0}, {"date": "2022-03-01", "close": 13.14, "volume": 631173.0}, {"date": "2022-03-02", "close": 13.86, "volume": 750974.0}, {"date": "2022-03-03", "close": 13.75, "volume": 447409.0}, {"date": "2022-03-04", "close": 13.21, "volume": 506872.0}, {"date": "2022-03-07", "close": 11.91, "volume": 795643.0}, {"date": "2022-03-08", "close": 12.66, "volume": 750660.0}, {"date": "2022-03-09", "close": 14.53, "volume": 1943519.0}, {"date": "2022-03-10", "close": 9.08, "volume": 7577662.0}, {"date": "2022-03-11", "close": 8.7, "volume": 3676547.0}, {"date": "2022-03-14", "close": 8.07, "volume": 2727324.0}, {"date": "2022-03-15", "close": 9.17, "volume": 1670411.0}, {"date": "2022-03-16", "close": 9.66, "volume": 2405895.0}, {"date": "2022-03-17", "close": 10.15, "volume": 1483603.0}, {"date": "2022-03-18", "close": 10.6, "volume": 2324447.0}, {"date": "2022-03-21", "close": 10.4, "volume": 1441116.0}, {"date": "2022-03-22", "close": 10.61, "volume": 1301165.0}, {"date": "2022-03-23", "close": 10.09, "volume": 755343.0}, {"date": "2022-03-24", "close": 10.22, "volume": 724944.0}, {"date": "2022-03-25", "close": 10.02, "volume": 544081.0}, {"date": "2022-03-28", "close": 10.03, "volume": 670707.0}, {"date": "2022-03-29", "close": 10.53, "volume": 736472.0}, {"date": "2022-03-30", "close": 10.21, "volume": 545203.0}, {"date": "2022-03-31", "close": 9.64, "volume": 808770.0}, {"date": "2022-04-01", "close": 9.64, "volume": 686026.0}, {"date": "2022-04-04", "close": 9.78, "volume": 507698.0}, {"date": "2022-04-05", "close": 9.34, "volume": 611468.0}, {"date": "2022-04-06", "close": 9.34, "volume": 751598.0}, {"date": "2022-04-07", "close": 9.44, "volume": 680788.0}, {"date": "2022-04-08", "close": 9.46, "volume": 519042.0}, {"date": "2022-04-11", "close": 9.94, "volume": 932916.0}, {"date": "2022-04-12", "close": 10.19, "volume": 969143.0}, {"date": "2022-04-13", "close": 10.65, "volume": 917101.0}, {"date": "2022-04-14", "close": 10.8, "volume": 770457.0}, {"date": "2022-04-18", "close": 10.54, "volume": 421796.0}, {"date": "2022-04-19", "close": 11.07, "volume": 463406.0}, {"date": "2022-04-20", "close": 10.88, "volume": 360607.0}, {"date": "2022-04-21", "close": 10.66, "volume": 377329.0}, {"date": "2022-04-22", "close": 10.28, "volume": 460769.0}, {"date": "2022-04-25", "close": 10.345, "volume": 542035.0}, {"date": "2022-04-26", "close": 10.1, "volume": 653963.0}, {"date": "2022-04-27", "close": 9.95, "volume": 1027348.0}, {"date": "2022-04-28", "close": 10.28, "volume": 791014.0}, {"date": "2022-04-29", "close": 9.88, "volume": 429921.0}, {"date": "2022-05-02", "close": 10.45, "volume": 459908.0}, {"date": "2022-05-03", "close": 10.25, "volume": 442134.0}, {"date": "2022-05-04", "close": 10.06, "volume": 759522.0}, {"date": "2022-05-05", "close": 9.34, "volume": 436663.0}, {"date": "2022-05-06", "close": 9.0, "volume": 568798.0}, {"date": "2022-05-09", "close": 8.57, "volume": 469935.0}, {"date": "2022-05-10", "close": 8.47, "volume": 722364.0}, {"date": "2022-05-11", "close": 8.01, "volume": 908770.0}, {"date": "2022-05-12", "close": 7.61, "volume": 2787345.0}, {"date": "2022-05-13", "close": 7.99, "volume": 849515.0}, {"date": "2022-05-16", "close": 7.55, "volume": 714080.0}, {"date": "2022-05-17", "close": 7.52, "volume": 610503.0}, {"date": "2022-05-18", "close": 7.14, "volume": 1034057.0}, {"date": "2022-05-19", "close": 6.92, "volume": 1050735.0}, {"date": "2022-05-20", "close": 6.75, "volume": 808193.0}, {"date": "2022-05-23", "close": 6.73, "volume": 604899.0}, {"date": "2022-05-24", "close": 6.34, "volume": 817474.0}, {"date": "2022-05-25", "close": 6.59, "volume": 765699.0}, {"date": "2022-05-26", "close": 7.04, "volume": 634476.0}, {"date": "2022-05-27", "close": 7.4, "volume": 426580.0}, {"date": "2022-05-31", "close": 7.34, "volume": 627779.0}, {"date": "2022-06-01", "close": 7.13, "volume": 443531.0}, {"date": "2022-06-02", "close": 7.2, "volume": 567396.0}, {"date": "2022-06-03", "close": 7.14, "volume": 526417.0}, {"date": "2022-06-06", "close": 7.18, "volume": 655812.0}, {"date": "2022-06-07", "close": 7.26, "volume": 916409.0}, {"date": "2022-06-08", "close": 7.06, "volume": 407951.0}, {"date": "2022-06-09", "close": 6.77, "volume": 458286.0}, {"date": "2022-06-10", "close": 6.5, "volume": 515398.0}, {"date": "2022-06-13", "close": 6.01, "volume": 498625.0}, {"date": "2022-06-14", "close": 6.0, "volume": 438939.0}, {"date": "2022-06-15", "close": 6.26, "volume": 656695.0}, {"date": "2022-06-16", "close": 5.65, "volume": 809433.0}, {"date": "2022-06-17", "close": 5.83, "volume": 1472582.0}, {"date": "2022-06-21", "close": 5.84, "volume": 566460.0}, {"date": "2022-06-22", "close": 5.87, "volume": 415884.0}, {"date": "2022-06-23", "close": 5.96, "volume": 340058.0}, {"date": "2022-06-24", "close": 6.15, "volume": 592848.0}, {"date": "2022-06-27", "close": 5.97, "volume": 449921.0}, {"date": "2022-06-28", "close": 5.77, "volume": 495026.0}, {"date": "2022-06-29", "close": 5.59, "volume": 923249.0}, {"date": "2022-06-30", "close": 5.17, "volume": 579896.0}, {"date": "2022-07-01", "close": 5.1, "volume": 681911.0}, {"date": "2022-07-05", "close": 5.33, "volume": 818888.0}, {"date": "2022-07-06", "close": 5.17, "volume": 758212.0}, {"date": "2022-07-07", "close": 5.73, "volume": 782933.0}, {"date": "2022-07-08", "close": 5.83, "volume": 328811.0}, {"date": "2022-07-11", "close": 5.54, "volume": 344746.0}, {"date": "2022-07-12", "close": 5.82, "volume": 365021.0}, {"date": "2022-07-13", "close": 5.92, "volume": 346790.0}, {"date": "2022-07-14", "close": 5.74, "volume": 301793.0}, {"date": "2022-07-15", "close": 5.82, "volume": 247747.0}, {"date": "2022-07-18", "close": 5.85, "volume": 271661.0}, {"date": "2022-07-19", "close": 6.28, "volume": 503886.0}, {"date": "2022-07-20", "close": 6.82, "volume": 501822.0}, {"date": "2022-07-21", "close": 6.54, "volume": 331573.0}, {"date": "2022-07-22", "close": 6.45, "volume": 358150.0}, {"date": "2022-07-25", "close": 6.4, "volume": 285675.0}, {"date": "2022-07-26", "close": 5.94, "volume": 267392.0}, {"date": "2022-07-27", "close": 6.14, "volume": 212236.0}, {"date": "2022-07-28", "close": 6.28, "volume": 402490.0}, {"date": "2022-07-29", "close": 6.03, "volume": 424058.0}, {"date": "2022-08-01", "close": 6.3, "volume": 432809.0}, {"date": "2022-08-02", "close": 6.15, "volume": 340838.0}, {"date": "2022-08-03", "close": 6.49, "volume": 287235.0}, {"date": "2022-08-04", "close": 6.57, "volume": 225015.0}, {"date": "2022-08-05", "close": 6.82, "volume": 332528.0}, {"date": "2022-08-08", "close": 6.89, "volume": 517203.0}, {"date": "2022-08-09", "close": 6.44, "volume": 462107.0}, {"date": "2022-08-10", "close": 6.6, "volume": 580510.0}, {"date": "2022-08-11", "close": 6.17, "volume": 1176457.0}, {"date": "2022-08-12", "close": 6.04, "volume": 823798.0}, {"date": "2022-08-15", "close": 5.66, "volume": 1012662.0}, {"date": "2022-08-16", "close": 5.67, "volume": 803336.0}, {"date": "2022-08-17", "close": 5.32, "volume": 747716.0}, {"date": "2022-08-18", "close": 5.15, "volume": 673165.0}, {"date": "2022-08-19", "close": 4.92, "volume": 923473.0}, {"date": "2022-08-22", "close": 4.69, "volume": 964879.0}, {"date": "2022-08-23", "close": 4.7, "volume": 780540.0}, {"date": "2022-08-24", "close": 4.55, "volume": 483392.0}, {"date": "2022-08-25", "close": 4.63, "volume": 540132.0}, {"date": "2022-08-26", "close": 4.4, "volume": 428909.0}, {"date": "2022-08-29", "close": 4.39, "volume": 295084.0}, {"date": "2022-08-30", "close": 4.41, "volume": 496303.0}, {"date": "2022-08-31", "close": 4.23, "volume": 570503.0}, {"date": "2022-09-01", "close": 4.22, "volume": 600934.0}, {"date": "2022-09-02", "close": 4.31, "volume": 983639.0}, {"date": "2022-09-06", "close": 3.85, "volume": 4274603.0}, {"date": "2022-09-07", "close": 3.88, "volume": 2498397.0}, {"date": "2022-09-08", "close": 3.79, "volume": 1223823.0}, {"date": "2022-09-09", "close": 3.85, "volume": 1589898.0}, {"date": "2022-09-12", "close": 4.07, "volume": 1687310.0}, {"date": "2022-09-13", "close": 3.76, "volume": 1530746.0}, {"date": "2022-09-14", "close": 3.6, "volume": 1378725.0}, {"date": "2022-09-15", "close": 3.79, "volume": 1797286.0}, {"date": "2022-09-16", "close": 4.06, "volume": 12941720.0}, {"date": "2022-09-19", "close": 4.47, "volume": 1499885.0}, {"date": "2022-09-20", "close": 4.25, "volume": 1051310.0}, {"date": "2022-09-21", "close": 4.21, "volume": 861201.0}, {"date": "2022-09-22", "close": 3.98, "volume": 644756.0}, {"date": "2022-09-23", "close": 3.87, "volume": 608384.0}, {"date": "2022-09-26", "close": 3.72, "volume": 645306.0}, {"date": "2022-09-27", "close": 3.77, "volume": 744720.0}, {"date": "2022-09-28", "close": 3.85, "volume": 546834.0}, {"date": "2022-09-29", "close": 3.6, "volume": 577492.0}, {"date": "2022-09-30", "close": 3.42, "volume": 874349.0}, {"date": "2022-10-03", "close": 3.46, "volume": 769385.0}, {"date": "2022-10-04", "close": 3.64, "volume": 754792.0}, {"date": "2022-10-05", "close": 3.71, "volume": 506496.0}, {"date": "2022-10-06", "close": 3.73, "volume": 665142.0}, {"date": "2022-10-07", "close": 3.61, "volume": 631630.0}, {"date": "2022-10-10", "close": 3.47, "volume": 342711.0}, {"date": "2022-10-11", "close": 3.46, "volume": 823824.0}, {"date": "2022-10-12", "close": 3.44, "volume": 328903.0}, {"date": "2022-10-13", "close": 3.55, "volume": 635950.0}, {"date": "2022-10-14", "close": 3.47, "volume": 340134.0}, {"date": "2022-10-17", "close": 3.82, "volume": 583059.0}, {"date": "2022-10-18", "close": 3.82, "volume": 356656.0}, {"date": "2022-10-19", "close": 3.68, "volume": 384804.0}, {"date": "2022-10-20", "close": 3.6, "volume": 737549.0}, {"date": "2022-10-21", "close": 3.62, "volume": 431579.0}, {"date": "2022-10-24", "close": 3.45, "volume": 470542.0}, {"date": "2022-10-25", "close": 3.92, "volume": 1211477.0}, {"date": "2022-10-26", "close": 4.15, "volume": 912376.0}, {"date": "2022-10-27", "close": 4.07, "volume": 460670.0}, {"date": "2022-10-28", "close": 4.19, "volume": 421812.0}, {"date": "2022-10-31", "close": 4.25, "volume": 435945.0}, {"date": "2022-11-01", "close": 4.32, "volume": 697788.0}, {"date": "2022-11-02", "close": 4.19, "volume": 695946.0}, {"date": "2022-11-03", "close": 4.06, "volume": 616860.0}, {"date": "2022-11-04", "close": 4.04, "volume": 940994.0}, {"date": "2022-11-07", "close": 3.88, "volume": 1141931.0}, {"date": "2022-11-08", "close": 3.79, "volume": 1186355.0}, {"date": "2022-11-09", "close": 3.37, "volume": 1269919.0}, {"date": "2022-11-10", "close": 4.18, "volume": 1363628.0}, {"date": "2022-11-11", "close": 4.56, "volume": 1573168.0}, {"date": "2022-11-14", "close": 4.46, "volume": 780468.0}, {"date": "2022-11-15", "close": 4.93, "volume": 883764.0}, {"date": "2022-11-16", "close": 4.57, "volume": 712642.0}, {"date": "2022-11-17", "close": 5.28, "volume": 1834931.0}, {"date": "2022-11-18", "close": 4.84, "volume": 878555.0}, {"date": "2022-11-21", "close": 4.66, "volume": 865129.0}, {"date": "2022-11-22", "close": 4.91, "volume": 563836.0}, {"date": "2022-11-23", "close": 4.83, "volume": 431087.0}, {"date": "2022-11-25", "close": 4.79, "volume": 175744.0}, {"date": "2022-11-28", "close": 4.59, "volume": 699740.0}, {"date": "2022-11-29", "close": 4.74, "volume": 598446.0}, {"date": "2022-11-30", "close": 4.77, "volume": 668491.0}, {"date": "2022-12-01", "close": 4.88, "volume": 649624.0}, {"date": "2022-12-02", "close": 4.62, "volume": 798371.0}, {"date": "2022-12-05", "close": 4.51, "volume": 710892.0}, {"date": "2022-12-06", "close": 4.67, "volume": 761309.0}, {"date": "2022-12-07", "close": 4.67, "volume": 451541.0}, {"date": "2022-12-08", "close": 4.7, "volume": 232969.0}, {"date": "2022-12-09", "close": 4.61, "volume": 583641.0}, {"date": "2022-12-12", "close": 4.59, "volume": 602746.0}, {"date": "2022-12-13", "close": 4.65, "volume": 474725.0}, {"date": "2022-12-14", "close": 4.83, "volume": 467922.0}, {"date": "2022-12-15", "close": 4.35, "volume": 470468.0}, {"date": "2022-12-16", "close": 4.17, "volume": 1243109.0}, {"date": "2022-12-19", "close": 3.87, "volume": 482402.0}, {"date": "2022-12-20", "close": 3.9, "volume": 546813.0}, {"date": "2022-12-21", "close": 3.97, "volume": 437141.0}, {"date": "2022-12-22", "close": 3.97, "volume": 382111.0}, {"date": "2022-12-23", "close": 3.98, "volume": 234549.0}, {"date": "2022-12-27", "close": 4.05, "volume": 448849.0}, {"date": "2022-12-28", "close": 3.98, "volume": 438137.0}, {"date": "2022-12-29", "close": 4.16, "volume": 421295.0}, {"date": "2022-12-30", "close": 4.31, "volume": 417088.0}, {"date": "2023-01-03", "close": 4.45, "volume": 492140.0}, {"date": "2023-01-04", "close": 4.86, "volume": 478499.0}, {"date": "2023-01-05", "close": 4.78, "volume": 298188.0}, {"date": "2023-01-06", "close": 4.94, "volume": 324207.0}, {"date": "2023-01-09", "close": 4.94, "volume": 310854.0}, {"date": "2023-01-10", "close": 5.09, "volume": 257666.0}, {"date": "2023-01-11", "close": 5.47, "volume": 678257.0}, {"date": "2023-01-12", "close": 5.59, "volume": 500006.0}, {"date": "2023-01-13", "close": 5.82, "volume": 490970.0}, {"date": "2023-01-17", "close": 5.61, "volume": 261589.0}, {"date": "2023-01-18", "close": 5.37, "volume": 273312.0}, {"date": "2023-01-19", "close": 5.2, "volume": 253758.0}, {"date": "2023-01-20", "close": 5.5, "volume": 452136.0}, {"date": "2023-01-23", "close": 5.71, "volume": 213896.0}, {"date": "2023-01-24", "close": 5.47, "volume": 186310.0}, {"date": "2023-01-25", "close": 5.69, "volume": 464591.0}, {"date": "2023-01-26", "close": 5.6, "volume": 332228.0}, {"date": "2023-01-27", "close": 5.5, "volume": 494625.0}, {"date": "2023-01-30", "close": 5.51, "volume": 279107.0}, {"date": "2023-01-31", "close": 5.68, "volume": 548594.0}, {"date": "2023-02-01", "close": 5.8, "volume": 617969.0}, {"date": "2023-02-02", "close": 5.81, "volume": 404525.0}, {"date": "2023-02-03", "close": 5.64, "volume": 323054.0}, {"date": "2023-02-06", "close": 5.45, "volume": 569661.0}, {"date": "2023-02-07", "close": 5.43, "volume": 378599.0}, {"date": "2023-02-08", "close": 4.59, "volume": 775434.0}, {"date": "2023-02-09", "close": 4.5, "volume": 693175.0}, {"date": "2023-02-10", "close": 4.47, "volume": 348383.0}, {"date": "2023-02-13", "close": 4.6, "volume": 342464.0}, {"date": "2023-02-14", "close": 4.72, "volume": 313367.0}, {"date": "2023-02-15", "close": 4.76, "volume": 236491.0}, {"date": "2023-02-16", "close": 4.4, "volume": 362458.0}, {"date": "2023-02-17", "close": 4.4, "volume": 929929.0}, {"date": "2023-02-21", "close": 4.3, "volume": 347344.0}, {"date": "2023-02-22", "close": 4.32, "volume": 368296.0}, {"date": "2023-02-23", "close": 4.24, "volume": 309832.0}, {"date": "2023-02-24", "close": 4.25, "volume": 361613.0}, {"date": "2023-02-27", "close": 4.27, "volume": 195849.0}, {"date": "2023-02-28", "close": 4.33, "volume": 309892.0}, {"date": "2023-03-01", "close": 4.32, "volume": 290676.0}, {"date": "2023-03-02", "close": 4.45, "volume": 279170.0}, {"date": "2023-03-03", "close": 4.57, "volume": 375422.0}, {"date": "2023-03-06", "close": 4.29, "volume": 535929.0}, {"date": "2023-03-07", "close": 4.25, "volume": 493392.0}, {"date": "2023-03-08", "close": 4.12, "volume": 660879.0}, {"date": "2023-03-09", "close": 3.68, "volume": 794750.0}, {"date": "2023-03-10", "close": 3.56, "volume": 757777.0}, {"date": "2023-03-13", "close": 3.6, "volume": 696387.0}, {"date": "2023-03-14", "close": 3.44, "volume": 818425.0}, {"date": "2023-03-15", "close": 3.42, "volume": 636126.0}, {"date": "2023-03-16", "close": 3.29, "volume": 484654.0}, {"date": "2023-03-17", "close": 3.21, "volume": 1119576.0}, {"date": "2023-03-20", "close": 3.19, "volume": 402355.0}, {"date": "2023-03-21", "close": 3.31, "volume": 336983.0}, {"date": "2023-03-22", "close": 3.16, "volume": 384840.0}, {"date": "2023-03-23", "close": 3.09, "volume": 511405.0}, {"date": "2023-03-24", "close": 3.05, "volume": 495688.0}, {"date": "2023-03-27", "close": 3.01, "volume": 669772.0}, {"date": "2023-03-28", "close": 3.01, "volume": 456290.0}, {"date": "2023-03-29", "close": 3.18, "volume": 607925.0}, {"date": "2023-03-30", "close": 3.15, "volume": 260053.0}, {"date": "2023-03-31", "close": 3.2, "volume": 498867.0}, {"date": "2023-04-03", "close": 3.25, "volume": 300332.0}, {"date": "2023-04-04", "close": 3.27, "volume": 471659.0}, {"date": "2023-04-05", "close": 3.15, "volume": 774869.0}, {"date": "2023-04-06", "close": 3.19, "volume": 440204.0}, {"date": "2023-04-10", "close": 3.26, "volume": 563655.0}, {"date": "2023-04-11", "close": 3.32, "volume": 224566.0}, {"date": "2023-04-12", "close": 3.12, "volume": 333595.0}, {"date": "2023-04-13", "close": 3.21, "volume": 285955.0}, {"date": "2023-04-14", "close": 3.18, "volume": 247444.0}, {"date": "2023-04-17", "close": 3.32, "volume": 491317.0}, {"date": "2023-04-18", "close": 3.45, "volume": 1173375.0}, {"date": "2023-04-19", "close": 3.6, "volume": 750469.0}, {"date": "2023-04-20", "close": 3.5, "volume": 725215.0}, {"date": "2023-04-21", "close": 3.57, "volume": 427772.0}, {"date": "2023-04-24", "close": 3.52, "volume": 284759.0}, {"date": "2023-04-25", "close": 3.41, "volume": 333792.0}, {"date": "2023-04-26", "close": 3.31, "volume": 340861.0}, {"date": "2023-04-27", "close": 3.36, "volume": 190223.0}, {"date": "2023-04-28", "close": 3.36, "volume": 232777.0}, {"date": "2023-05-01", "close": 3.3, "volume": 266064.0}, {"date": "2023-05-02", "close": 3.3, "volume": 325004.0}, {"date": "2023-05-03", "close": 3.28, "volume": 175241.0}, {"date": "2023-05-04", "close": 3.08, "volume": 403470.0}, {"date": "2023-05-05", "close": 3.2, "volume": 242040.0}, {"date": "2023-05-08", "close": 3.15, "volume": 171086.0}, {"date": "2023-05-09", "close": 3.16, "volume": 391440.0}, {"date": "2023-05-10", "close": 3.22, "volume": 228649.0}, {"date": "2023-05-11", "close": 2.87, "volume": 667744.0}, {"date": "2023-05-12", "close": 2.62, "volume": 637814.0}, {"date": "2023-05-15", "close": 2.14, "volume": 4682083.0}, {"date": "2023-05-16", "close": 1.94, "volume": 3623620.0}, {"date": "2023-05-17", "close": 2.05, "volume": 1651643.0}, {"date": "2023-05-18", "close": 2.13, "volume": 1300584.0}, {"date": "2023-05-19", "close": 2.03, "volume": 1173577.0}, {"date": "2023-05-22", "close": 2.09, "volume": 915875.0}, {"date": "2023-05-23", "close": 2.3, "volume": 1035861.0}, {"date": "2023-05-24", "close": 2.19, "volume": 1002446.0}, {"date": "2023-05-25", "close": 2.29, "volume": 908040.0}, {"date": "2023-05-26", "close": 2.29, "volume": 760185.0}, {"date": "2023-05-30", "close": 2.17, "volume": 730020.0}, {"date": "2023-05-31", "close": 2.03, "volume": 1171721.0}, {"date": "2023-06-01", "close": 2.13, "volume": 926898.0}, {"date": "2023-06-02", "close": 2.3, "volume": 594613.0}, {"date": "2023-06-05", "close": 2.17, "volume": 604139.0}, {"date": "2023-06-06", "close": 2.35, "volume": 804056.0}, {"date": "2023-06-07", "close": 2.54, "volume": 1035107.0}, {"date": "2023-06-08", "close": 2.48, "volume": 840710.0}, {"date": "2023-06-09", "close": 2.3, "volume": 376855.0}, {"date": "2023-06-12", "close": 2.31, "volume": 295270.0}, {"date": "2023-06-13", "close": 2.35, "volume": 823937.0}, {"date": "2023-06-14", "close": 2.28, "volume": 352113.0}, {"date": "2023-06-15", "close": 2.28, "volume": 661524.0}, {"date": "2023-06-16", "close": 2.34, "volume": 1654703.0}, {"date": "2023-06-20", "close": 2.4, "volume": 453307.0}, {"date": "2023-06-21", "close": 2.45, "volume": 474687.0}, {"date": "2023-06-22", "close": 2.43, "volume": 270081.0}, {"date": "2023-06-23", "close": 2.5, "volume": 852282.0}, {"date": "2023-06-26", "close": 2.43, "volume": 495080.0}, {"date": "2023-06-27", "close": 2.54, "volume": 283772.0}, {"date": "2023-06-28", "close": 2.49, "volume": 266652.0}, {"date": "2023-06-29", "close": 2.56, "volume": 466772.0}, {"date": "2023-06-30", "close": 2.57, "volume": 533678.0}, {"date": "2023-07-03", "close": 2.79, "volume": 310997.0}, {"date": "2023-07-05", "close": 2.66, "volume": 421092.0}, {"date": "2023-07-06", "close": 2.6, "volume": 448260.0}, {"date": "2023-07-07", "close": 2.65, "volume": 279357.0}, {"date": "2023-07-10", "close": 2.7, "volume": 328107.0}, {"date": "2023-07-11", "close": 2.64, "volume": 1031565.0}, {"date": "2023-07-12", "close": 2.65, "volume": 265001.0}, {"date": "2023-07-13", "close": 2.64, "volume": 526307.0}, {"date": "2023-07-14", "close": 2.69, "volume": 409728.0}, {"date": "2023-07-17", "close": 2.67, "volume": 307712.0}, {"date": "2023-07-18", "close": 2.56, "volume": 289253.0}, {"date": "2023-07-19", "close": 2.56, "volume": 117604.0}, {"date": "2023-07-20", "close": 2.54, "volume": 167428.0}, {"date": "2023-07-21", "close": 2.71, "volume": 674791.0}, {"date": "2023-07-24", "close": 2.87, "volume": 331479.0}, {"date": "2023-07-25", "close": 2.71, "volume": 182545.0}, {"date": "2023-07-26", "close": 2.76, "volume": 151676.0}, {"date": "2023-07-27", "close": 2.69, "volume": 276768.0}, {"date": "2023-07-28", "close": 2.78, "volume": 187098.0}, {"date": "2023-07-31", "close": 2.78, "volume": 208887.0}, {"date": "2023-08-01", "close": 2.72, "volume": 289208.0}, {"date": "2023-08-02", "close": 2.62, "volume": 172489.0}, {"date": "2023-08-03", "close": 2.68, "volume": 152076.0}, {"date": "2023-08-04", "close": 2.57, "volume": 225914.0}, {"date": "2023-08-07", "close": 2.65, "volume": 211266.0}, {"date": "2023-08-08", "close": 2.51, "volume": 319435.0}, {"date": "2023-08-09", "close": 2.41, "volume": 475113.0}, {"date": "2023-08-10", "close": 2.25, "volume": 1833357.0}, {"date": "2023-08-11", "close": 2.13, "volume": 758385.0}, {"date": "2023-08-14", "close": 2.1, "volume": 494881.0}, {"date": "2023-08-15", "close": 2.0, "volume": 474145.0}, {"date": "2023-08-16", "close": 1.99, "volume": 394991.0}, {"date": "2023-08-17", "close": 2.0, "volume": 326469.0}, {"date": "2023-08-18", "close": 2.0, "volume": 243412.0}, {"date": "2023-08-21", "close": 2.09, "volume": 1058482.0}, {"date": "2023-08-22", "close": 2.09, "volume": 423226.0}, {"date": "2023-08-23", "close": 2.09, "volume": 555642.0}, {"date": "2023-08-24", "close": 2.0, "volume": 224374.0}, {"date": "2023-08-25", "close": 2.02, "volume": 287399.0}, {"date": "2023-08-28", "close": 1.99, "volume": 282171.0}, {"date": "2023-08-29", "close": 2.09, "volume": 411714.0}, {"date": "2023-08-30", "close": 2.13, "volume": 358753.0}, {"date": "2023-08-31", "close": 2.12, "volume": 344404.0}, {"date": "2023-09-01", "close": 2.19, "volume": 299780.0}, {"date": "2023-09-05", "close": 2.12, "volume": 242187.0}, {"date": "2023-09-06", "close": 2.05, "volume": 222837.0}, {"date": "2023-09-07", "close": 2.08, "volume": 307943.0}, {"date": "2023-09-08", "close": 2.06, "volume": 358449.0}, {"date": "2023-09-11", "close": 2.05, "volume": 283074.0}, {"date": "2023-09-12", "close": 2.2, "volume": 369202.0}, {"date": "2023-09-13", "close": 2.22, "volume": 263547.0}, {"date": "2023-09-14", "close": 2.26, "volume": 219117.0}, {"date": "2023-09-15", "close": 2.19, "volume": 382532.0}, {"date": "2023-09-18", "close": 2.14, "volume": 288018.0}, {"date": "2023-09-19", "close": 2.14, "volume": 248884.0}, {"date": "2023-09-20", "close": 2.07, "volume": 273572.0}, {"date": "2023-09-21", "close": 2.08, "volume": 225549.0}, {"date": "2023-09-22", "close": 2.0, "volume": 164949.0}, {"date": "2023-09-25", "close": 2.05, "volume": 234700.0}, {"date": "2023-09-26", "close": 1.97, "volume": 246945.0}, {"date": "2023-09-27", "close": 1.93, "volume": 208035.0}, {"date": "2023-09-28", "close": 2.02, "volume": 294881.0}, {"date": "2023-09-29", "close": 2.06, "volume": 317405.0}, {"date": "2023-10-02", "close": 1.99, "volume": 239992.0}, {"date": "2023-10-03", "close": 1.91, "volume": 244048.0}, {"date": "2023-10-04", "close": 1.84, "volume": 504503.0}, {"date": "2023-10-05", "close": 1.78, "volume": 599692.0}, {"date": "2023-10-06", "close": 1.705, "volume": 503449.0}, {"date": "2023-10-09", "close": 1.82, "volume": 516046.0}, {"date": "2023-10-10", "close": 1.8, "volume": 239387.0}, {"date": "2023-10-11", "close": 1.85, "volume": 177833.0}, {"date": "2023-10-12", "close": 1.72, "volume": 263264.0}, {"date": "2023-10-13", "close": 1.67, "volume": 492378.0}, {"date": "2023-10-16", "close": 1.62, "volume": 357176.0}, {"date": "2023-10-17", "close": 1.81, "volume": 403304.0}, {"date": "2023-10-18", "close": 1.78, "volume": 313928.0}, {"date": "2023-10-19", "close": 1.64, "volume": 278955.0}, {"date": "2023-10-20", "close": 1.76, "volume": 531504.0}, {"date": "2023-10-23", "close": 1.67, "volume": 361526.0}, {"date": "2023-10-24", "close": 1.635, "volume": 331694.0}, {"date": "2023-10-25", "close": 1.62, "volume": 287733.0}, {"date": "2023-10-26", "close": 1.6, "volume": 327997.0}, {"date": "2023-10-27", "close": 1.52, "volume": 532961.0}, {"date": "2023-10-30", "close": 1.54, "volume": 356633.0}, {"date": "2023-10-31", "close": 1.56, "volume": 402204.0}, {"date": "2023-11-01", "close": 1.44, "volume": 427294.0}, {"date": "2023-11-02", "close": 1.54, "volume": 557321.0}, {"date": "2023-11-03", "close": 1.795, "volume": 562805.0}, {"date": "2023-11-06", "close": 1.78, "volume": 284113.0}, {"date": "2023-11-07", "close": 1.78, "volume": 155078.0}, {"date": "2023-11-08", "close": 1.73, "volume": 214149.0}, {"date": "2023-11-09", "close": 1.17, "volume": 1436759.0}, {"date": "2023-11-10", "close": 1.33, "volume": 1634048.0}, {"date": "2023-11-13", "close": 1.15, "volume": 721840.0}, {"date": "2023-11-14", "close": 1.145, "volume": 735541.0}, {"date": "2023-11-15", "close": 1.27, "volume": 726867.0}, {"date": "2023-11-16", "close": 1.18, "volume": 471540.0}, {"date": "2023-11-17", "close": 1.15, "volume": 966527.0}, {"date": "2023-11-20", "close": 1.17, "volume": 746970.0}, {"date": "2023-11-21", "close": 1.14, "volume": 518040.0}, {"date": "2023-11-22", "close": 1.16, "volume": 507070.0}, {"date": "2023-11-24", "close": 1.19, "volume": 262710.0}, {"date": "2023-11-27", "close": 1.12, "volume": 514566.0}, {"date": "2023-11-28", "close": 1.1, "volume": 529325.0}, {"date": "2023-11-29", "close": 1.13, "volume": 664286.0}, {"date": "2023-11-30", "close": 1.1, "volume": 602705.0}, {"date": "2023-12-01", "close": 1.12, "volume": 861842.0}, {"date": "2023-12-04", "close": 1.14, "volume": 1067162.0}, {"date": "2023-12-05", "close": 1.09, "volume": 776544.0}, {"date": "2023-12-06", "close": 1.13, "volume": 786556.0}, {"date": "2023-12-07", "close": 1.31, "volume": 2401247.0}, {"date": "2023-12-08", "close": 1.28, "volume": 704679.0}, {"date": "2023-12-11", "close": 1.22, "volume": 341441.0}, {"date": "2023-12-12", "close": 1.21, "volume": 392159.0}, {"date": "2023-12-13", "close": 1.29, "volume": 788388.0}, {"date": "2023-12-14", "close": 1.46, "volume": 1065573.0}, {"date": "2023-12-15", "close": 1.44, "volume": 3139573.0}, {"date": "2023-12-18", "close": 1.42, "volume": 858266.0}, {"date": "2023-12-19", "close": 1.52, "volume": 589372.0}, {"date": "2023-12-20", "close": 1.47, "volume": 510192.0}, {"date": "2023-12-21", "close": 1.53, "volume": 406446.0}, {"date": "2023-12-22", "close": 1.51, "volume": 591020.0}, {"date": "2023-12-26", "close": 1.52, "volume": 1020183.0}, {"date": "2023-12-27", "close": 1.53, "volume": 892964.0}, {"date": "2023-12-28", "close": 1.51, "volume": 747092.0}, {"date": "2023-12-29", "close": 1.46, "volume": 756549.0}, {"date": "2024-01-02", "close": 1.51, "volume": 704830.0}, {"date": "2024-01-03", "close": 1.45, "volume": 369501.0}, {"date": "2024-01-04", "close": 1.41, "volume": 806698.0}, {"date": "2024-01-05", "close": 1.45, "volume": 882795.0}, {"date": "2024-01-08", "close": 1.49, "volume": 440809.0}, {"date": "2024-01-09", "close": 1.42, "volume": 316065.0}, {"date": "2024-01-10", "close": 1.39, "volume": 341493.0}, {"date": "2024-01-11", "close": 1.34, "volume": 474593.0}, {"date": "2024-01-12", "close": 1.31, "volume": 402816.0}, {"date": "2024-01-16", "close": 1.3, "volume": 295045.0}, {"date": "2024-01-17", "close": 1.34, "volume": 557572.0}, {"date": "2024-01-18", "close": 1.25, "volume": 588307.0}, {"date": "2024-01-19", "close": 1.24, "volume": 303286.0}, {"date": "2024-01-22", "close": 1.28, "volume": 171402.0}, {"date": "2024-01-23", "close": 1.32, "volume": 185160.0}, {"date": "2024-01-24", "close": 1.29, "volume": 189961.0}, {"date": "2024-01-25", "close": 1.27, "volume": 161372.0}, {"date": "2024-01-26", "close": 1.21, "volume": 537607.0}, {"date": "2024-01-29", "close": 1.2, "volume": 479652.0}, {"date": "2024-01-30", "close": 1.2, "volume": 618664.0}, {"date": "2024-01-31", "close": 1.16, "volume": 845914.0}, {"date": "2024-02-01", "close": 1.105, "volume": 594689.0}, {"date": "2024-02-02", "close": 1.11, "volume": 484087.0}, {"date": "2024-02-05", "close": 1.08, "volume": 711972.0}, {"date": "2024-02-06", "close": 1.07, "volume": 343459.0}, {"date": "2024-02-07", "close": 1.07, "volume": 372127.0}, {"date": "2024-02-08", "close": 1.07, "volume": 347157.0}, {"date": "2024-02-09", "close": 1.1, "volume": 453692.0}, {"date": "2024-02-12", "close": 1.11, "volume": 633893.0}, {"date": "2024-02-13", "close": 1.05, "volume": 444957.0}, {"date": "2024-02-14", "close": 1.06, "volume": 304627.0}, {"date": "2024-02-15", "close": 1.1, "volume": 491013.0}, {"date": "2024-02-16", "close": 1.04, "volume": 657854.0}, {"date": "2024-02-20", "close": 1.05, "volume": 485047.0}, {"date": "2024-02-21", "close": 1.13, "volume": 900023.0}, {"date": "2024-02-22", "close": 1.18, "volume": 454482.0}, {"date": "2024-02-23", "close": 1.08, "volume": 456282.0}, {"date": "2024-02-26", "close": 1.07, "volume": 278839.0}, {"date": "2024-02-27", "close": 1.08, "volume": 222305.0}, {"date": "2024-02-28", "close": 1.05, "volume": 436041.0}, {"date": "2024-02-29", "close": 1.06, "volume": 261607.0}, {"date": "2024-03-01", "close": 1.03, "volume": 656222.0}, {"date": "2024-03-04", "close": 1.0, "volume": 896110.0}, {"date": "2024-03-05", "close": 0.9913, "volume": 1477837.0}, {"date": "2024-03-06", "close": 0.9602, "volume": 533710.0}, {"date": "2024-03-07", "close": 0.9328, "volume": 794928.0}, {"date": "2024-03-08", "close": 0.915, "volume": 529191.0}, {"date": "2024-03-11", "close": 0.91, "volume": 824198.0}, {"date": "2024-03-12", "close": 0.8576, "volume": 1239481.0}, {"date": "2024-03-13", "close": 0.8664, "volume": 1591175.0}, {"date": "2024-03-14", "close": 0.81, "volume": 1662354.0}, {"date": "2024-03-15", "close": 0.87, "volume": 7053381.0}, {"date": "2024-03-18", "close": 0.8544, "volume": 964655.0}, {"date": "2024-03-19", "close": 0.93, "volume": 1129209.0}, {"date": "2024-03-20", "close": 1.01, "volume": 1148453.0}, {"date": "2024-03-21", "close": 0.9551, "volume": 1328404.0}, {"date": "2024-03-22", "close": 0.8822, "volume": 837329.0}, {"date": "2024-03-25", "close": 0.9, "volume": 1091508.0}, {"date": "2024-03-26", "close": 0.8893, "volume": 680859.0}, {"date": "2024-03-27", "close": 0.9741, "volume": 513597.0}, {"date": "2024-03-28", "close": 1.02, "volume": 437040.0}, {"date": "2024-04-01", "close": 1.055, "volume": 711638.0}, {"date": "2024-04-02", "close": 1.02, "volume": 453687.0}, {"date": "2024-04-03", "close": 0.9634, "volume": 362450.0}, {"date": "2024-04-04", "close": 0.94, "volume": 422495.0}, {"date": "2024-04-05", "close": 0.9506, "volume": 240114.0}, {"date": "2024-04-08", "close": 0.99, "volume": 281727.0}, {"date": "2024-04-09", "close": 1.01, "volume": 225338.0}, {"date": "2024-04-10", "close": 0.96, "volume": 432088.0}, {"date": "2024-04-11", "close": 0.9461, "volume": 311979.0}, {"date": "2024-04-12", "close": 0.8973, "volume": 291780.0}, {"date": "2024-04-15", "close": 0.8298, "volume": 477406.0}, {"date": "2024-04-16", "close": 0.8021, "volume": 583856.0}, {"date": "2024-04-17", "close": 0.7796, "volume": 688142.0}, {"date": "2024-04-18", "close": 0.7798, "volume": 625177.0}, {"date": "2024-04-19", "close": 0.8502, "volume": 426550.0}, {"date": "2024-04-22", "close": 0.8486, "volume": 356743.0}, {"date": "2024-04-23", "close": 0.8365, "volume": 458379.0}, {"date": "2024-04-24", "close": 0.8079, "volume": 254726.0}, {"date": "2024-04-25", "close": 0.7888, "volume": 630465.0}, {"date": "2024-04-26", "close": 0.791, "volume": 189146.0}, {"date": "2024-04-29", "close": 0.7795, "volume": 447406.0}, {"date": "2024-04-30", "close": 0.7778, "volume": 1215719.0}, {"date": "2024-05-01", "close": 0.8019, "volume": 940345.0}, {"date": "2024-05-02", "close": 0.9036, "volume": 575247.0}, {"date": "2024-05-03", "close": 1.01, "volume": 1083248.0}, {"date": "2024-05-06", "close": 1.01, "volume": 483433.0}, {"date": "2024-05-07", "close": 0.9672, "volume": 375848.0}, {"date": "2024-05-08", "close": 0.97, "volume": 558247.0}, {"date": "2024-05-09", "close": 0.9218, "volume": 350002.0}, {"date": "2024-05-10", "close": 0.9672, "volume": 426132.0}, {"date": "2024-05-13", "close": 1.03, "volume": 918718.0}, {"date": "2024-05-14", "close": 1.22, "volume": 2757931.0}, {"date": "2024-05-15", "close": 1.13, "volume": 815911.0}, {"date": "2024-05-16", "close": 1.245, "volume": 735674.0}, {"date": "2024-05-17", "close": 1.31, "volume": 1314822.0}, {"date": "2024-05-20", "close": 1.45, "volume": 1741710.0}, {"date": "2024-05-21", "close": 1.41, "volume": 494718.0}, {"date": "2024-05-22", "close": 1.43, "volume": 283007.0}, {"date": "2024-05-23", "close": 1.275, "volume": 661354.0}, {"date": "2024-05-24", "close": 1.305, "volume": 233875.0}, {"date": "2024-05-28", "close": 1.38, "volume": 805794.0}, {"date": "2024-05-29", "close": 1.26, "volume": 379684.0}, {"date": "2024-05-30", "close": 1.22, "volume": 511631.0}, {"date": "2024-05-31", "close": 1.2, "volume": 653939.0}, {"date": "2024-06-03", "close": 1.24, "volume": 405091.0}, {"date": "2024-06-04", "close": 1.2, "volume": 453256.0}, {"date": "2024-06-05", "close": 1.21, "volume": 314167.0}, {"date": "2024-06-06", "close": 1.19, "volume": 413619.0}, {"date": "2024-06-07", "close": 1.22, "volume": 262803.0}, {"date": "2024-06-10", "close": 1.4, "volume": 885996.0}, {"date": "2024-06-11", "close": 1.43, "volume": 959345.0}, {"date": "2024-06-12", "close": 1.36, "volume": 417587.0}, {"date": "2024-06-13", "close": 1.49, "volume": 794230.0}, {"date": "2024-06-14", "close": 1.45, "volume": 297223.0}, {"date": "2024-06-17", "close": 1.435, "volume": 245238.0}, {"date": "2024-06-18", "close": 1.56, "volume": 1093039.0}, {"date": "2024-06-20", "close": 1.43, "volume": 916153.0}, {"date": "2024-06-21", "close": 1.48, "volume": 650554.0}, {"date": "2024-06-24", "close": 1.6, "volume": 602874.0}, {"date": "2024-06-25", "close": 1.57, "volume": 795760.0}, {"date": "2024-06-26", "close": 1.5, "volume": 729995.0}, {"date": "2024-06-27", "close": 1.5, "volume": 758743.0}, {"date": "2024-06-28", "close": 1.44, "volume": 6204962.0}, {"date": "2024-07-01", "close": 1.42, "volume": 464973.0}, {"date": "2024-07-02", "close": 1.35, "volume": 583035.0}, {"date": "2024-07-03", "close": 1.37, "volume": 132238.0}, {"date": "2024-07-05", "close": 1.34, "volume": 378216.0}, {"date": "2024-07-08", "close": 1.35, "volume": 426338.0}, {"date": "2024-07-09", "close": 1.32, "volume": 403304.0}, {"date": "2024-07-10", "close": 1.24, "volume": 596172.0}, {"date": "2024-07-11", "close": 1.42, "volume": 534940.0}, {"date": "2024-07-12", "close": 1.38, "volume": 396861.0}, {"date": "2024-07-15", "close": 1.3, "volume": 467637.0}, {"date": "2024-07-16", "close": 1.43, "volume": 614095.0}, {"date": "2024-07-17", "close": 1.3, "volume": 522035.0}, {"date": "2024-07-18", "close": 1.23, "volume": 350946.0}, {"date": "2024-07-19", "close": 1.255, "volume": 164162.0}, {"date": "2024-07-22", "close": 1.3, "volume": 422337.0}, {"date": "2024-07-23", "close": 1.3, "volume": 151463.0}, {"date": "2024-07-24", "close": 1.23, "volume": 380241.0}, {"date": "2024-07-25", "close": 1.19, "volume": 448907.0}, {"date": "2024-07-26", "close": 1.285, "volume": 551584.0}, {"date": "2024-07-29", "close": 1.29, "volume": 266632.0}, {"date": "2024-07-30", "close": 1.24, "volume": 124178.0}, {"date": "2024-07-31", "close": 1.21, "volume": 218542.0}, {"date": "2024-08-01", "close": 1.23, "volume": 330856.0}, {"date": "2024-08-02", "close": 1.11, "volume": 572798.0}, {"date": "2024-08-05", "close": 1.09, "volume": 606752.0}, {"date": "2024-08-06", "close": 1.14, "volume": 575532.0}, {"date": "2024-08-07", "close": 1.09, "volume": 375106.0}, {"date": "2024-08-08", "close": 1.14, "volume": 488484.0}, {"date": "2024-08-09", "close": 1.11, "volume": 565637.0}, {"date": "2024-08-12", "close": 1.06, "volume": 220129.0}, {"date": "2024-08-13", "close": 1.08, "volume": 156889.0}, {"date": "2024-08-14", "close": 1.07, "volume": 137856.0}, {"date": "2024-08-15", "close": 1.07, "volume": 172767.0}, {"date": "2024-08-16", "close": 1.07, "volume": 148775.0}, {"date": "2024-08-19", "close": 1.16, "volume": 407296.0}, {"date": "2024-08-20", "close": 1.22, "volume": 286920.0}, {"date": "2024-08-21", "close": 1.28, "volume": 237904.0}, {"date": "2024-08-22", "close": 1.21, "volume": 155791.0}, {"date": "2024-08-23", "close": 1.23, "volume": 224577.0}, {"date": "2024-08-26", "close": 1.17, "volume": 130705.0}, {"date": "2024-08-27", "close": 1.12, "volume": 203744.0}, {"date": "2024-08-28", "close": 1.11, "volume": 204836.0}, {"date": "2024-08-29", "close": 1.12, "volume": 168952.0}, {"date": "2024-08-30", "close": 1.13, "volume": 296380.0}, {"date": "2024-09-03", "close": 1.11, "volume": 142737.0}, {"date": "2024-09-04", "close": 1.04, "volume": 566311.0}, {"date": "2024-09-05", "close": 1.02, "volume": 650460.0}, {"date": "2024-09-06", "close": 1.06, "volume": 331546.0}, {"date": "2024-09-09", "close": 1.02, "volume": 165492.0}, {"date": "2024-09-10", "close": 1.0, "volume": 205899.0}, {"date": "2024-09-11", "close": 1.04, "volume": 158744.0}, {"date": "2024-09-12", "close": 1.02, "volume": 146824.0}, {"date": "2024-09-13", "close": 1.07, "volume": 137404.0}, {"date": "2024-09-16", "close": 1.03, "volume": 248865.0}, {"date": "2024-09-17", "close": 1.04, "volume": 363527.0}, {"date": "2024-09-18", "close": 1.06, "volume": 255662.0}, {"date": "2024-09-19", "close": 1.075, "volume": 160028.0}, {"date": "2024-09-20", "close": 1.03, "volume": 189317.0}, {"date": "2024-09-23", "close": 1.01, "volume": 425949.0}, {"date": "2024-09-24", "close": 1.1, "volume": 398114.0}, {"date": "2024-09-25", "close": 1.04, "volume": 335097.0}, {"date": "2024-09-26", "close": 1.12, "volume": 368099.0}, {"date": "2024-09-27", "close": 1.24, "volume": 541963.0}, {"date": "2024-09-30", "close": 1.17, "volume": 500409.0}, {"date": "2024-10-01", "close": 1.27, "volume": 397238.0}, {"date": "2024-10-02", "close": 1.27, "volume": 197900.0}, {"date": "2024-10-03", "close": 1.27, "volume": 189775.0}, {"date": "2024-10-04", "close": 1.26, "volume": 386705.0}, {"date": "2024-10-07", "close": 1.29, "volume": 350540.0}, {"date": "2024-10-08", "close": 1.27, "volume": 213599.0}, {"date": "2024-10-09", "close": 1.19, "volume": 234558.0}, {"date": "2024-10-10", "close": 1.17, "volume": 237586.0}, {"date": "2024-10-11", "close": 1.19, "volume": 226503.0}, {"date": "2024-10-14", "close": 1.17, "volume": 128128.0}, {"date": "2024-10-15", "close": 1.2, "volume": 165948.0}, {"date": "2024-10-16", "close": 1.21, "volume": 242779.0}, {"date": "2024-10-17", "close": 1.2, "volume": 105899.0}, {"date": "2024-10-18", "close": 1.15, "volume": 121821.0}, {"date": "2024-10-21", "close": 1.16, "volume": 96422.0}, {"date": "2024-10-22", "close": 1.15, "volume": 101581.0}, {"date": "2024-10-23", "close": 1.13, "volume": 141056.0}, {"date": "2024-10-24", "close": 1.12, "volume": 366556.0}, {"date": "2024-10-25", "close": 1.13, "volume": 116720.0}, {"date": "2024-10-28", "close": 1.11, "volume": 247093.0}, {"date": "2024-10-29", "close": 1.17, "volume": 471015.0}, {"date": "2024-10-30", "close": 1.27, "volume": 322816.0}, {"date": "2024-10-31", "close": 1.27, "volume": 337891.0}, {"date": "2024-11-01", "close": 1.28, "volume": 659204.0}, {"date": "2024-11-04", "close": 1.315, "volume": 889958.0}, {"date": "2024-11-05", "close": 1.39, "volume": 395404.0}, {"date": "2024-11-06", "close": 1.3, "volume": 485714.0}, {"date": "2024-11-07", "close": 1.27, "volume": 301724.0}, {"date": "2024-11-08", "close": 1.16, "volume": 1267713.0}, {"date": "2024-11-11", "close": 1.26, "volume": 485786.0}, {"date": "2024-11-12", "close": 1.21, "volume": 386240.0}, {"date": "2024-11-13", "close": 1.28, "volume": 486503.0}, {"date": "2024-11-14", "close": 1.31, "volume": 285378.0}, {"date": "2024-11-15", "close": 1.3, "volume": 395517.0}, {"date": "2024-11-18", "close": 1.3, "volume": 239322.0}, {"date": "2024-11-19", "close": 1.19, "volume": 202047.0}, {"date": "2024-11-20", "close": 1.2, "volume": 240844.0}, {"date": "2024-11-21", "close": 1.15, "volume": 469477.0}, {"date": "2024-11-22", "close": 1.17, "volume": 218251.0}, {"date": "2024-11-25", "close": 1.29, "volume": 659410.0}, {"date": "2024-11-26", "close": 1.42, "volume": 773363.0}, {"date": "2024-11-27", "close": 1.49, "volume": 1074082.0}, {"date": "2024-11-29", "close": 1.46, "volume": 262992.0}, {"date": "2024-12-02", "close": 2.35, "volume": 29600450.0}, {"date": "2024-12-03", "close": 2.11, "volume": 2083382.0}, {"date": "2024-12-04", "close": 1.98, "volume": 1399828.0}, {"date": "2024-12-05", "close": 1.94, "volume": 1936037.0}, {"date": "2024-12-06", "close": 1.97, "volume": 614450.0}, {"date": "2024-12-09", "close": 2.11, "volume": 906292.0}, {"date": "2024-12-10", "close": 2.03, "volume": 687848.0}, {"date": "2024-12-11", "close": 1.93, "volume": 581596.0}, {"date": "2024-12-12", "close": 1.88, "volume": 685402.0}, {"date": "2024-12-13", "close": 1.99, "volume": 703548.0}, {"date": "2024-12-16", "close": 1.87, "volume": 597824.0}, {"date": "2024-12-17", "close": 1.85, "volume": 432475.0}, {"date": "2024-12-18", "close": 1.82, "volume": 657095.0}, {"date": "2024-12-19", "close": 1.77, "volume": 681009.0}, {"date": "2024-12-20", "close": 1.85, "volume": 833841.0}, {"date": "2024-12-23", "close": 1.71, "volume": 346190.0}, {"date": "2024-12-24", "close": 1.81, "volume": 316173.0}, {"date": "2024-12-26", "close": 1.83, "volume": 247791.0}, {"date": "2024-12-27", "close": 1.89, "volume": 321397.0}, {"date": "2024-12-30", "close": 1.77, "volume": 478388.0}, {"date": "2024-12-31", "close": 1.67, "volume": 610754.0}, {"date": "2025-01-02", "close": 1.76, "volume": 444894.0}, {"date": "2025-01-03", "close": 1.88, "volume": 1287266.0}, {"date": "2025-01-06", "close": 1.88, "volume": 385933.0}, {"date": "2025-01-07", "close": 1.89, "volume": 388497.0}, {"date": "2025-01-08", "close": 2.005, "volume": 794733.0}, {"date": "2025-01-10", "close": 1.89, "volume": 441787.0}, {"date": "2025-01-13", "close": 1.67, "volume": 911680.0}, {"date": "2025-01-14", "close": 1.65, "volume": 396105.0}, {"date": "2025-01-15", "close": 1.69, "volume": 290937.0}, {"date": "2025-01-16", "close": 1.74, "volume": 269357.0}, {"date": "2025-01-17", "close": 1.77, "volume": 338663.0}, {"date": "2025-01-21", "close": 1.76, "volume": 333035.0}, {"date": "2025-01-22", "close": 1.71, "volume": 209117.0}, {"date": "2025-01-23", "close": 1.78, "volume": 219084.0}, {"date": "2025-01-24", "close": 1.73, "volume": 232770.0}, {"date": "2025-01-27", "close": 1.69, "volume": 171072.0}, {"date": "2025-01-28", "close": 1.7, "volume": 129537.0}, {"date": "2025-01-29", "close": 1.67, "volume": 128256.0}, {"date": "2025-01-30", "close": 1.68, "volume": 118935.0}, {"date": "2025-01-31", "close": 1.67, "volume": 179979.0}, {"date": "2025-02-03", "close": 1.59, "volume": 307163.0}, {"date": "2025-02-04", "close": 1.8, "volume": 396483.0}, {"date": "2025-02-05", "close": 1.84, "volume": 302443.0}, {"date": "2025-02-06", "close": 1.79, "volume": 219668.0}, {"date": "2025-02-07", "close": 1.75, "volume": 177684.0}, {"date": "2025-02-10", "close": 1.74, "volume": 279509.0}, {"date": "2025-02-11", "close": 1.67, "volume": 270802.0}, {"date": "2025-02-12", "close": 1.62, "volume": 267508.0}, {"date": "2025-02-13", "close": 1.73, "volume": 262008.0}, {"date": "2025-02-14", "close": 1.73, "volume": 172719.0}, {"date": "2025-02-18", "close": 1.75, "volume": 270588.0}, {"date": "2025-02-19", "close": 1.68, "volume": 189716.0}, {"date": "2025-02-20", "close": 1.63, "volume": 251862.0}, {"date": "2025-02-21", "close": 1.54, "volume": 234209.0}, {"date": "2025-02-24", "close": 1.53, "volume": 191790.0}, {"date": "2025-02-25", "close": 1.42, "volume": 1189511.0}, {"date": "2025-02-26", "close": 1.48, "volume": 391914.0}, {"date": "2025-02-27", "close": 1.5, "volume": 239049.0}, {"date": "2025-02-28", "close": 1.52, "volume": 187249.0}, {"date": "2025-03-03", "close": 1.37, "volume": 237903.0}, {"date": "2025-03-04", "close": 1.35, "volume": 489486.0}, {"date": "2025-03-05", "close": 1.4, "volume": 180643.0}, {"date": "2025-03-06", "close": 1.38, "volume": 119765.0}, {"date": "2025-03-07", "close": 1.38, "volume": 162550.0}, {"date": "2025-03-10", "close": 1.26, "volume": 310851.0}, {"date": "2025-03-11", "close": 1.28, "volume": 460476.0}, {"date": "2025-03-12", "close": 1.27, "volume": 602077.0}, {"date": "2025-03-13", "close": 1.64, "volume": 3528842.0}, {"date": "2025-03-14", "close": 1.54, "volume": 977596.0}, {"date": "2025-03-17", "close": 1.43, "volume": 849598.0}, {"date": "2025-03-18", "close": 1.31, "volume": 536333.0}, {"date": "2025-03-19", "close": 1.36, "volume": 376796.0}, {"date": "2025-03-20", "close": 1.28, "volume": 267660.0}, {"date": "2025-03-21", "close": 1.27, "volume": 468068.0}, {"date": "2025-03-24", "close": 1.26, "volume": 321716.0}, {"date": "2025-03-25", "close": 1.21, "volume": 298552.0}, {"date": "2025-03-26", "close": 1.18, "volume": 259916.0}, {"date": "2025-03-27", "close": 1.16, "volume": 292529.0}, {"date": "2025-03-28", "close": 1.12, "volume": 167472.0}, {"date": "2025-03-31", "close": 1.15, "volume": 247106.0}, {"date": "2025-04-01", "close": 1.22, "volume": 367213.0}, {"date": "2025-04-02", "close": 1.26, "volume": 259772.0}, {"date": "2025-04-03", "close": 1.07, "volume": 492750.0}, {"date": "2025-04-04", "close": 1.02, "volume": 553023.0}, {"date": "2025-04-07", "close": 1.0, "volume": 251735.0}, {"date": "2025-04-08", "close": 0.9299, "volume": 367805.0}, {"date": "2025-04-09", "close": 1.06, "volume": 406639.0}, {"date": "2025-04-10", "close": 0.9832, "volume": 175630.0}, {"date": "2025-04-11", "close": 0.9733, "volume": 273305.0}, {"date": "2025-04-14", "close": 0.9503, "volume": 203045.0}, {"date": "2025-04-15", "close": 0.965, "volume": 121197.0}, {"date": "2025-04-16", "close": 0.92, "volume": 137742.0}, {"date": "2025-04-17", "close": 0.9258, "volume": 210758.0}, {"date": "2025-04-21", "close": 0.91, "volume": 148482.0}, {"date": "2025-04-22", "close": 0.8962, "volume": 420967.0}, {"date": "2025-04-23", "close": 0.926, "volume": 206003.0}, {"date": "2025-04-24", "close": 0.9067, "volume": 323532.0}, {"date": "2025-04-25", "close": 0.9049, "volume": 214828.0}, {"date": "2025-04-28", "close": 0.9599, "volume": 160088.0}, {"date": "2025-04-29", "close": 1.01, "volume": 127925.0}, {"date": "2025-04-30", "close": 1.01, "volume": 186739.0}, {"date": "2025-05-01", "close": 1.06, "volume": 371813.0}, {"date": "2025-05-02", "close": 1.09, "volume": 442465.0}, {"date": "2025-05-05", "close": 1.18, "volume": 332620.0}, {"date": "2025-05-06", "close": 1.16, "volume": 142489.0}, {"date": "2025-05-07", "close": 1.25, "volume": 424900.0}, {"date": "2025-05-08", "close": 1.25, "volume": 189387.0}, {"date": "2025-05-09", "close": 1.31, "volume": 296733.0}, {"date": "2025-05-12", "close": 1.31, "volume": 314311.0}, {"date": "2025-05-13", "close": 1.29, "volume": 280727.0}, {"date": "2025-05-14", "close": 1.26, "volume": 357319.0}, {"date": "2025-05-15", "close": 1.46, "volume": 1805007.0}, {"date": "2025-05-16", "close": 1.59, "volume": 1262674.0}, {"date": "2025-05-19", "close": 1.65, "volume": 773353.0}, {"date": "2025-05-20", "close": 1.69, "volume": 484362.0}, {"date": "2025-05-21", "close": 1.5, "volume": 308909.0}, {"date": "2025-05-22", "close": 1.55, "volume": 278867.0}, {"date": "2025-05-23", "close": 1.49, "volume": 160274.0}, {"date": "2025-05-27", "close": 1.6, "volume": 208626.0}, {"date": "2025-05-28", "close": 1.54, "volume": 101028.0}, {"date": "2025-05-29", "close": 1.49, "volume": 93302.0}, {"date": "2025-05-30", "close": 1.48, "volume": 121601.0}, {"date": "2025-06-02", "close": 1.5, "volume": 136347.0}, {"date": "2025-06-03", "close": 1.58, "volume": 323195.0}, {"date": "2025-06-04", "close": 1.53, "volume": 95514.0}, {"date": "2025-06-05", "close": 1.45, "volume": 240790.0}, {"date": "2025-06-06", "close": 1.46, "volume": 27699.0}, {"date": "2025-06-09", "close": 1.37, "volume": 200939.0}, {"date": "2025-06-10", "close": 1.41, "volume": 122356.0}, {"date": "2025-06-11", "close": 1.36, "volume": 146216.0}, {"date": "2025-06-12", "close": 1.38, "volume": 177455.0}, {"date": "2025-06-13", "close": 1.33, "volume": 126274.0}, {"date": "2025-06-16", "close": 1.36, "volume": 150309.0}, {"date": "2025-06-17", "close": 1.31, "volume": 132390.0}, {"date": "2025-06-18", "close": 1.36, "volume": 129486.0}, {"date": "2025-06-20", "close": 1.36, "volume": 428788.0}, {"date": "2025-06-23", "close": 1.3, "volume": 211560.0}, {"date": "2025-06-24", "close": 1.33, "volume": 78880.0}, {"date": "2025-06-25", "close": 1.31, "volume": 52818.0}, {"date": "2025-06-26", "close": 1.48, "volume": 449587.0}, {"date": "2025-06-27", "close": 1.5, "volume": 331985.0}, {"date": "2025-06-30", "close": 1.48, "volume": 89451.0}, {"date": "2025-07-01", "close": 1.58, "volume": 834011.0}, {"date": "2025-07-02", "close": 1.67, "volume": 128693.0}, {"date": "2025-07-03", "close": 1.63, "volume": 67894.0}, {"date": "2025-07-07", "close": 1.59, "volume": 120856.0}, {"date": "2025-07-08", "close": 1.73, "volume": 430244.0}, {"date": "2025-07-09", "close": 1.71, "volume": 123736.0}, {"date": "2025-07-10", "close": 1.74, "volume": 85229.0}, {"date": "2025-07-11", "close": 1.7, "volume": 279198.0}, {"date": "2025-07-14", "close": 1.66, "volume": 45751.0}, {"date": "2025-07-15", "close": 1.59, "volume": 127848.0}, {"date": "2025-07-16", "close": 1.58, "volume": 100057.0}, {"date": "2025-07-17", "close": 1.64, "volume": 112444.0}, {"date": "2025-07-18", "close": 1.59, "volume": 59151.0}, {"date": "2025-07-21", "close": 1.59, "volume": 88962.0}, {"date": "2025-07-22", "close": 1.78, "volume": 532419.0}, {"date": "2025-07-23", "close": 1.82, "volume": 498404.0}, {"date": "2025-07-24", "close": 1.77, "volume": 110174.0}, {"date": "2025-07-25", "close": 1.84, "volume": 207787.0}, {"date": "2025-07-28", "close": 1.85, "volume": 185391.0}, {"date": "2025-07-29", "close": 1.76, "volume": 370429.0}, {"date": "2025-07-30", "close": 1.7, "volume": 115388.0}, {"date": "2025-07-31", "close": 1.69, "volume": 139362.0}, {"date": "2025-08-01", "close": 1.59, "volume": 334674.0}, {"date": "2025-08-04", "close": 1.64, "volume": 144577.0}, {"date": "2025-08-05", "close": 1.63, "volume": 114489.0}, {"date": "2025-08-06", "close": 1.72, "volume": 166245.0}, {"date": "2025-08-07", "close": 1.71, "volume": 83020.0}, {"date": "2025-08-08", "close": 1.67, "volume": 187257.0}, {"date": "2025-08-11", "close": 1.72, "volume": 256623.0}, {"date": "2025-08-12", "close": 1.75, "volume": 102879.0}, {"date": "2025-08-13", "close": 1.81, "volume": 822371.0}, {"date": "2025-08-14", "close": 2.35, "volume": 4449559.0}, {"date": "2025-08-15", "close": 3.1, "volume": 6551412.0}, {"date": "2025-08-18", "close": 3.09, "volume": 4576102.0}, {"date": "2025-08-19", "close": 3.16, "volume": 1100849.0}, {"date": "2025-08-20", "close": 2.96, "volume": 645391.0}, {"date": "2025-08-21", "close": 2.82, "volume": 816896.0}, {"date": "2025-08-22", "close": 2.92, "volume": 591061.0}, {"date": "2025-08-25", "close": 2.89, "volume": 336516.0}, {"date": "2025-08-26", "close": 2.98, "volume": 788266.0}, {"date": "2025-08-27", "close": 3.06, "volume": 738304.0}, {"date": "2025-08-28", "close": 3.02, "volume": 499483.0}, {"date": "2025-08-29", "close": 3.06, "volume": 326678.0}, {"date": "2025-09-02", "close": 3.26, "volume": 981955.0}, {"date": "2025-09-03", "close": 3.25, "volume": 784039.0}, {"date": "2025-09-04", "close": 3.42, "volume": 595483.0}, {"date": "2025-09-05", "close": 3.07, "volume": 600525.0}, {"date": "2025-09-08", "close": 2.98, "volume": 561553.0}, {"date": "2025-09-09", "close": 2.96, "volume": 380981.0}, {"date": "2025-09-10", "close": 2.95, "volume": 383807.0}, {"date": "2025-09-11", "close": 3.1, "volume": 573426.0}, {"date": "2025-09-12", "close": 3.12, "volume": 316385.0}, {"date": "2025-09-15", "close": 3.02, "volume": 309950.0}, {"date": "2025-09-16", "close": 3.1, "volume": 395838.0}, {"date": "2025-09-17", "close": 3.04, "volume": 207022.0}, {"date": "2025-09-18", "close": 3.16, "volume": 361310.0}, {"date": "2025-09-19", "close": 3.0, "volume": 824235.0}, {"date": "2025-09-22", "close": 2.97, "volume": 438521.0}, {"date": "2025-09-23", "close": 3.01, "volume": 269883.0}, {"date": "2025-09-24", "close": 2.96, "volume": 477351.0}, {"date": "2025-09-25", "close": 2.88, "volume": 545099.0}, {"date": "2025-09-26", "close": 2.72, "volume": 664228.0}, {"date": "2025-09-29", "close": 2.72, "volume": 263872.0}, {"date": "2025-09-30", "close": 2.57, "volume": 495565.0}, {"date": "2025-10-01", "close": 2.57, "volume": 370900.0}, {"date": "2025-10-02", "close": 2.58, "volume": 207687.0}, {"date": "2025-10-03", "close": 2.59, "volume": 196704.0}, {"date": "2025-10-06", "close": 2.56, "volume": 301884.0}, {"date": "2025-10-07", "close": 2.49, "volume": 400295.0}, {"date": "2025-10-08", "close": 2.46, "volume": 610083.0}, {"date": "2025-10-09", "close": 2.45, "volume": 310558.0}, {"date": "2025-10-10", "close": 2.28, "volume": 424484.0}, {"date": "2025-10-13", "close": 2.71, "volume": 808776.0}, {"date": "2025-10-14", "close": 2.65, "volume": 348856.0}, {"date": "2025-10-15", "close": 3.75, "volume": 12909180.0}, {"date": "2025-10-16", "close": 2.64, "volume": 8893992.0}, {"date": "2025-10-17", "close": 2.38, "volume": 1345628.0}, {"date": "2025-10-20", "close": 2.5, "volume": 710837.0}, {"date": "2025-10-21", "close": 2.49, "volume": 479660.0}, {"date": "2025-10-22", "close": 2.33, "volume": 496364.0}, {"date": "2025-10-23", "close": 2.36, "volume": 209065.0}, {"date": "2025-10-24", "close": 2.3, "volume": 578181.0}, {"date": "2025-10-27", "close": 2.3, "volume": 410614.0}, {"date": "2025-10-28", "close": 2.21, "volume": 576146.0}, {"date": "2025-10-29", "close": 2.1, "volume": 477589.0}, {"date": "2025-10-30", "close": 2.07, "volume": 507437.0}, {"date": "2025-10-31", "close": 2.08, "volume": 241659.0}, {"date": "2025-11-03", "close": 2.06, "volume": 204378.0}, {"date": "2025-11-04", "close": 1.96, "volume": 475939.0}, {"date": "2025-11-05", "close": 2.05, "volume": 267357.0}, {"date": "2025-11-06", "close": 1.8, "volume": 687431.0}, {"date": "2025-11-07", "close": 1.9, "volume": 681684.0}, {"date": "2025-11-10", "close": 2.0, "volume": 605111.0}, {"date": "2025-11-11", "close": 2.12, "volume": 490218.0}, {"date": "2025-11-12", "close": 2.31, "volume": 873721.0}, {"date": "2025-11-13", "close": 2.1, "volume": 1178983.0}, {"date": "2025-11-14", "close": 1.905, "volume": 2908197.0}, {"date": "2025-11-17", "close": 1.79, "volume": 1884601.0}, {"date": "2025-11-18", "close": 1.9, "volume": 1331401.0}, {"date": "2025-11-19", "close": 2.03, "volume": 681322.0}, {"date": "2025-11-20", "close": 2.21, "volume": 3507708.0}, {"date": "2025-11-21", "close": 2.41, "volume": 837356.0}, {"date": "2025-11-24", "close": 2.51, "volume": 1200782.0}, {"date": "2025-11-25", "close": 2.95, "volume": 2471892.0}, {"date": "2025-11-26", "close": 3.05, "volume": 1053175.0}, {"date": "2025-11-28", "close": 3.01, "volume": 467651.0}, {"date": "2025-12-01", "close": 3.13, "volume": 1523223.0}, {"date": "2025-12-02", "close": 3.42, "volume": 1377721.0}, {"date": "2025-12-03", "close": 3.75, "volume": 1088062.0}, {"date": "2025-12-04", "close": 3.59, "volume": 535952.0}, {"date": "2025-12-05", "close": 3.76, "volume": 1166280.0}, {"date": "2025-12-08", "close": 3.75, "volume": 599692.0}, {"date": "2025-12-09", "close": 3.99, "volume": 775373.0}, {"date": "2025-12-10", "close": 3.86, "volume": 600335.0}, {"date": "2025-12-11", "close": 3.84, "volume": 435057.0}, {"date": "2025-12-12", "close": 3.9, "volume": 385965.0}, {"date": "2025-12-15", "close": 3.81, "volume": 422191.0}, {"date": "2025-12-16", "close": 3.46, "volume": 629996.0}, {"date": "2025-12-17", "close": 3.66, "volume": 460620.0}, {"date": "2025-12-18", "close": 3.54, "volume": 363835.0}, {"date": "2025-12-19", "close": 3.69, "volume": 885176.0}, {"date": "2025-12-22", "close": 3.65, "volume": 401778.0}, {"date": "2025-12-23", "close": 3.72, "volume": 315456.0}, {"date": "2025-12-24", "close": 3.69, "volume": 155171.0}, {"date": "2025-12-26", "close": 3.85, "volume": 701933.0}, {"date": "2025-12-29", "close": 3.9, "volume": 358121.0}, {"date": "2025-12-30", "close": 3.88, "volume": 559688.0}, {"date": "2025-12-31", "close": 3.76, "volume": 343556.0}, {"date": "2026-01-02", "close": 3.82, "volume": 338766.0}, {"date": "2026-01-05", "close": 3.79, "volume": 233126.0}, {"date": "2026-01-06", "close": 3.68, "volume": 214965.0}, {"date": "2026-01-07", "close": 3.66, "volume": 436171.0}, {"date": "2026-01-08", "close": 3.83, "volume": 650121.0}, {"date": "2026-01-09", "close": 3.83, "volume": 459182.0}, {"date": "2026-01-12", "close": 3.73, "volume": 556260.0}, {"date": "2026-01-13", "close": 3.81, "volume": 431040.0}, {"date": "2026-01-14", "close": 3.71, "volume": 360474.0}, {"date": "2026-01-15", "close": 3.84, "volume": 323607.0}, {"date": "2026-01-16", "close": 4.1, "volume": 693263.0}, {"date": "2026-01-20", "close": 3.72, "volume": 572213.0}, {"date": "2026-01-21", "close": 3.71, "volume": 310004.0}, {"date": "2026-01-22", "close": 3.75, "volume": 375702.0}, {"date": "2026-01-23", "close": 3.63, "volume": 423494.0}, {"date": "2026-01-26", "close": 3.53, "volume": 506760.0}, {"date": "2026-01-27", "close": 3.98, "volume": 2705078.0}, {"date": "2026-01-28", "close": 3.81, "volume": 563615.0}, {"date": "2026-01-29", "close": 3.72, "volume": 541446.0}, {"date": "2026-01-30", "close": 3.47, "volume": 554947.0}, {"date": "2026-02-02", "close": 3.55, "volume": 631052.0}, {"date": "2026-02-03", "close": 3.69, "volume": 866245.0}, {"date": "2026-02-04", "close": 3.39, "volume": 695600.0}, {"date": "2026-02-05", "close": 3.26, "volume": 514664.0}, {"date": "2026-02-06", "close": 3.41, "volume": 361805.0}, {"date": "2026-02-09", "close": 3.74, "volume": 586634.0}, {"date": "2026-02-10", "close": 3.85, "volume": 413376.0}, {"date": "2026-02-11", "close": 3.92, "volume": 520605.0}, {"date": "2026-02-12", "close": 3.82, "volume": 396686.0}, {"date": "2026-02-13", "close": 3.8, "volume": 224588.0}, {"date": "2026-02-17", "close": 3.83, "volume": 222970.0}, {"date": "2026-02-18", "close": 4.02, "volume": 592701.0}, {"date": "2026-02-19", "close": 4.32, "volume": 1272767.0}, {"date": "2026-02-20", "close": 4.67, "volume": 1838372.0}, {"date": "2026-02-23", "close": 4.77, "volume": 607709.0}, {"date": "2026-02-24", "close": 4.88, "volume": 600594.0}, {"date": "2026-02-25", "close": 4.84, "volume": 601409.0}, {"date": "2026-02-26", "close": 4.8, "volume": 473265.0}, {"date": "2026-02-27", "close": 4.68, "volume": 576329.0}, {"date": "2026-03-02", "close": 4.51, "volume": 636858.0}, {"date": "2026-03-03", "close": 4.3, "volume": 672270.0}, {"date": "2026-03-04", "close": 4.48, "volume": 602954.0}, {"date": "2026-03-05", "close": 4.34, "volume": 467740.0}, {"date": "2026-03-06", "close": 4.04, "volume": 709654.0}, {"date": "2026-03-09", "close": 3.99, "volume": 1218792.0}, {"date": "2026-03-10", "close": 4.03, "volume": 3126645.0}, {"date": "2026-03-11", "close": 4.12, "volume": 1034552.0}, {"date": "2026-03-12", "close": 4.8, "volume": 2920165.0}, {"date": "2026-03-13", "close": 4.77, "volume": 901595.0}, {"date": "2026-03-16", "close": 4.47, "volume": 952099.0}, {"date": "2026-03-17", "close": 4.71, "volume": 836753.0}, {"date": "2026-03-18", "close": 4.39, "volume": 714182.0}, {"date": "2026-03-19", "close": 4.3, "volume": 511316.0}, {"date": "2026-03-20", "close": 3.99, "volume": 831028.0}, {"date": "2026-03-23", "close": 4.04, "volume": 786401.0}, {"date": "2026-03-24", "close": 4.07, "volume": 680522.0}, {"date": "2026-03-25", "close": 4.1, "volume": 426312.0}, {"date": "2026-03-26", "close": 4.06, "volume": 355647.0}, {"date": "2026-03-27", "close": 3.98, "volume": 321419.0}, {"date": "2026-03-30", "close": 4.04, "volume": 510208.0}, {"date": "2026-03-31", "close": 4.31, "volume": 374204.0}, {"date": "2026-04-01", "close": 4.53, "volume": 427928.0}, {"date": "2026-04-02", "close": 4.65, "volume": 483296.0}, {"date": "2026-04-06", "close": 4.85, "volume": 811486.0}, {"date": "2026-04-07", "close": 4.8, "volume": 791195.0}, {"date": "2026-04-08", "close": 5.2, "volume": 2004084.0}, {"date": "2026-04-09", "close": 5.3, "volume": 753160.0}, {"date": "2026-04-10", "close": 5.14, "volume": 569504.0}, {"date": "2026-04-13", "close": 5.17, "volume": 530368.0}, {"date": "2026-04-14", "close": 5.34, "volume": 611993.0}, {"date": "2026-04-15", "close": 5.48, "volume": 955534.0}, {"date": "2026-04-16", "close": 5.56, "volume": 740488.0}, {"date": "2026-04-17", "close": 5.6, "volume": 694676.0}, {"date": "2026-04-20", "close": 5.61, "volume": 735198.0}, {"date": "2026-04-21", "close": 5.43, "volume": 460200.0}, {"date": "2026-04-22", "close": 5.31, "volume": 552023.0}, {"date": "2026-04-23", "close": 5.0, "volume": 766010.0}, {"date": "2026-04-24", "close": 4.74, "volume": 524545.0}, {"date": "2026-04-27", "close": 4.63, "volume": 623404.0}, {"date": "2026-04-28", "close": 4.56, "volume": 574879.0}, {"date": "2026-04-29", "close": 4.44, "volume": 468709.0}, {"date": "2026-04-30", "close": 4.43, "volume": 485027.0}, {"date": "2026-05-01", "close": 4.32, "volume": 555759.0}, {"date": "2026-05-04", "close": 4.34, "volume": 561507.0}, {"date": "2026-05-05", "close": 4.31, "volume": 473261.0}, {"date": "2026-05-06", "close": 4.46, "volume": 656182.0}, {"date": "2026-05-07", "close": 4.49, "volume": 434277.0}, {"date": "2026-05-08", "close": 4.43, "volume": 388938.0}, {"date": "2026-05-11", "close": 4.45, "volume": 572753.0}, {"date": "2026-05-12", "close": 3.95, "volume": 1931839.0}, {"date": "2026-05-13", "close": 4.1, "volume": 1517862.0}, {"date": "2026-05-14", "close": 4.35, "volume": 2359657.0}, {"date": "2026-05-15", "close": 4.06, "volume": 1439789.0}, {"date": "2026-05-18", "close": 4.06, "volume": 1354937.0}, {"date": "2026-05-19", "close": 3.88, "volume": 680545.0}, {"date": "2026-05-20", "close": 3.95, "volume": 1202014.0}, {"date": "2026-05-21", "close": 4.08, "volume": 922726.0}, {"date": "2026-05-22", "close": 4.16, "volume": 677699.0}, {"date": "2026-05-26", "close": 4.06, "volume": 646279.0}, {"date": "2026-05-27", "close": 4.2, "volume": 905967.0}, {"date": "2026-05-28", "close": 4.5, "volume": 777565.0}, {"date": "2026-05-29", "close": 4.38, "volume": 478084.0}, {"date": "2026-06-01", "close": 4.13, "volume": 672835.0}, {"date": "2026-06-02", "close": 4.15, "volume": 835218.0}, {"date": "2026-06-03", "close": 4.01, "volume": 494847.0}, {"date": "2026-06-04", "close": 4.07, "volume": 503713.0}, {"date": "2026-06-05", "close": 3.96, "volume": 549955.0}, {"date": "2026-06-08", "close": 4.04, "volume": 514021.0}, {"date": "2026-06-09", "close": 4.18, "volume": 676098.0}, {"date": "2026-06-10", "close": 4.2, "volume": 545166.0}, {"date": "2026-06-11", "close": 4.18, "volume": 842581.0}, {"date": "2026-06-12", "close": 4.39, "volume": 512094.0}, {"date": "2026-06-15", "close": 4.29, "volume": 800304.0}, {"date": "2026-06-16", "close": 4.41, "volume": 1177182.0}, {"date": "2026-06-17", "close": 4.18, "volume": 652763.0}, {"date": "2026-06-18", "close": 4.29, "volume": 716482.0}, {"date": "2026-06-22", "close": 4.17, "volume": 612428.0}, {"date": "2026-06-23", "close": 4.01, "volume": 546800.0}, {"date": "2026-06-24", "close": 4.03, "volume": 699101.0}, {"date": "2026-06-25", "close": 4.17, "volume": 1014211.0}, {"date": "2026-06-26", "close": 4.36, "volume": 6843009.0}, {"date": "2026-06-29", "close": 4.29, "volume": 784561.0}, {"date": "2026-06-30", "close": 4.14, "volume": 669298.0}, {"date": "2026-07-01", "close": 4.23, "volume": 611641.0}, {"date": "2026-07-02", "close": 4.23, "volume": 707880.0}, {"date": "2026-07-06", "close": 4.15, "volume": 544621.0}, {"date": "2026-07-07", "close": 4.12, "volume": 667460.0}, {"date": "2026-07-08", "close": 4.1, "volume": 538041.0}, {"date": "2026-07-09", "close": 4.08, "volume": 507735.0}, {"date": "2026-07-10", "close": 4.13, "volume": 2333082.0}, {"date": "2026-07-13", "close": 4.12, "volume": 495842.0}, {"date": "2026-07-14", "close": 4.03, "volume": 546690.0}, {"date": "2026-07-15", "close": 4.0, "volume": 931734.0}, {"date": "2026-07-16", "close": 4.21, "volume": 813267.0}, {"date": "2026-07-17", "close": 4.14, "volume": 405671.0}, {"date": "2026-07-20", "close": 4.05, "volume": 311143.0}, {"date": "2026-07-21", "close": 4.15, "volume": 445662.0}, {"date": "2026-07-22", "close": 4.16, "volume": 435935.0}, {"date": "2026-07-23", "close": 3.99, "volume": 1161930.0}, {"date": "2026-07-24", "close": 4.05, "volume": 631058.0}, {"date": "2026-07-27", "close": 4.21, "volume": 848090.0}, {"date": "2026-07-28", "close": 4.44, "volume": 820143.0}, {"date": "2026-07-29", "close": 4.4, "volume": 586208.0}, {"date": "2026-07-30", "close": 4.87, "volume": 2172380.0}, {"date": "2026-07-31", "close": 4.95, "volume": 874001.0}, {"date": "2026-08-03", "close": 5.89, "volume": 2721698.0}, {"date": "2026-08-04", "close": 6.09, "volume": 1309699.0}, {"date": "2026-08-05", "close": 5.91, "volume": 844076.0}, {"date": "2026-08-06", "close": 5.82, "volume": 709784.0}, {"date": "2026-08-07", "close": 5.38, "volume": 1486098.0}, {"date": "2026-08-10", "close": 5.36, "volume": 780333.0}, {"date": "2026-08-11", "close": 5.24, "volume": 840812.0}, {"date": "2026-08-12", "close": 5.27, "volume": 1152089.0}, {"date": "2026-08-13", "close": 5.58, "volume": 2373787.0}, {"date": "2026-08-14", "close": 5.57, "volume": 913581.0}, {"date": "2026-08-17", "close": 5.74, "volume": 812624.0}, {"date": "2026-08-18", "close": 5.5, "volume": 895887.0}, {"date": "2026-08-19", "close": 5.69, "volume": 550973.0}, {"date": "2026-08-20", "close": 5.58, "volume": 655224.0}], "refreshing": true}