{"ticker": "GOGO", "overview": {"name": "Gogo Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOGO", "has_prices": true, "as_of": "2026-10-30", "last": 2.36, "prev_close": 2.53, "change": -0.16999999999999993, "change_pct": -0.06719367588932804, "session_volume": 1244408.0, "vwap_5": 2.374073426560331, "vwap_20": 2.2321219269805175, "vwap_60": 2.507554424913724, "vwap_250": 4.251825620885281, "high_52w": 8.81, "low_52w": 2.01, "avg_volume_20": 1759108.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002509", "src": "13DG", "ticker": "GOGO", "cik": "1537054", "company": "Gogo Inc.", "company_raw": "Gogo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in GOGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002509-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-062668", "src": "13DG", "ticker": "GOGO", "cik": "1537054", "company": "Gogo Inc.", "company_raw": "Gogo Inc.", "who": "Gogo Inc.", "who_key": "Gogo 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": null, "country": "", "headline": "Gogo Inc. moves to a 6.59% passive stake in GOGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1537054/0001104659-26-062668-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002509", "src": "13DG", "ticker": "GOGO", "cik": "1537054", "company": "Gogo Inc.", "company_raw": "Gogo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 4.3% passive stake in GOGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002509-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001104659-26-062668", "src": "13DG", "ticker": "GOGO", "cik": "1537054", "company": "Gogo Inc.", "company_raw": "Gogo Inc.", "who": "Gogo Inc.", "who_key": "Gogo 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": null, "country": "", "headline": "Gogo Inc. moves to a 6.59% passive stake in GOGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1537054/0001104659-26-062668-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "Gogo Inc. - Common Stock", "new_value": "Gogo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001537054", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001537054", "applied": 1, "detected_at": "2026-10-24T19:05:34.991015"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GOGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 10.11, "volume": 1902068.0}, {"date": "2016-11-01", "close": 9.81, "volume": 1365829.0}, {"date": "2016-11-02", "close": 9.67, "volume": 1470028.0}, {"date": "2016-11-03", "close": 9.75, "volume": 2104569.0}, {"date": "2016-11-04", "close": 9.52, "volume": 943243.0}, {"date": "2016-11-07", "close": 9.68, "volume": 770410.0}, {"date": "2016-11-08", "close": 9.67, "volume": 633594.0}, {"date": "2016-11-09", "close": 8.91, "volume": 4645450.0}, {"date": "2016-11-10", "close": 8.78, "volume": 2747523.0}, {"date": "2016-11-11", "close": 9.17, "volume": 2336771.0}, {"date": "2016-11-14", "close": 9.05, "volume": 2556130.0}, {"date": "2016-11-15", "close": 9.09, "volume": 2312053.0}, {"date": "2016-11-16", "close": 9.04, "volume": 1840490.0}, {"date": "2016-11-17", "close": 8.97, "volume": 1715410.0}, {"date": "2016-11-18", "close": 8.98, "volume": 1574588.0}, {"date": "2016-11-21", "close": 9.23, "volume": 1293952.0}, {"date": "2016-11-22", "close": 9.24, "volume": 819518.0}, {"date": "2016-11-23", "close": 9.49, "volume": 886806.0}, {"date": "2016-11-25", "close": 9.54, "volume": 612498.0}, {"date": "2016-11-28", "close": 9.31, "volume": 856700.0}, {"date": "2016-11-29", "close": 9.42, "volume": 1065718.0}, {"date": "2016-11-30", "close": 9.39, "volume": 740858.0}, {"date": "2016-12-01", "close": 9.01, "volume": 885659.0}, {"date": "2016-12-02", "close": 9.2, "volume": 1108615.0}, {"date": "2016-12-05", "close": 9.35, "volume": 750765.0}, {"date": "2016-12-06", "close": 9.41, "volume": 740778.0}, {"date": "2016-12-07", "close": 9.6, "volume": 768968.0}, {"date": "2016-12-08", "close": 9.65, "volume": 1040443.0}, {"date": "2016-12-09", "close": 9.7, "volume": 899577.0}, {"date": "2016-12-12", "close": 9.37, "volume": 742890.0}, {"date": "2016-12-13", "close": 9.51, "volume": 758578.0}, {"date": "2016-12-14", "close": 9.44, "volume": 816467.0}, {"date": "2016-12-15", "close": 9.69, "volume": 1129506.0}, {"date": "2016-12-16", "close": 9.7, "volume": 2419312.0}, {"date": "2016-12-19", "close": 9.99, "volume": 2034781.0}, {"date": "2016-12-20", "close": 10.22, "volume": 2394195.0}, {"date": "2016-12-21", "close": 9.92, "volume": 1358433.0}, {"date": "2016-12-22", "close": 9.68, "volume": 654776.0}, {"date": "2016-12-23", "close": 9.57, "volume": 633795.0}, {"date": "2016-12-27", "close": 9.48, "volume": 682977.0}, {"date": "2016-12-28", "close": 9.45, "volume": 772220.0}, {"date": "2016-12-29", "close": 9.32, "volume": 500245.0}, {"date": "2016-12-30", "close": 9.22, "volume": 741528.0}, {"date": "2017-01-03", "close": 9.56, "volume": 958602.0}, {"date": "2017-01-04", "close": 9.7, "volume": 787856.0}, {"date": "2017-01-05", "close": 9.28, "volume": 766077.0}, {"date": "2017-01-06", "close": 9.235, "volume": 1224184.0}, {"date": "2017-01-09", "close": 9.24, "volume": 763317.0}, {"date": "2017-01-10", "close": 9.27, "volume": 398115.0}, {"date": "2017-01-11", "close": 9.44, "volume": 457125.0}, {"date": "2017-01-12", "close": 9.47, "volume": 610407.0}, {"date": "2017-01-13", "close": 9.54, "volume": 414812.0}, {"date": "2017-01-17", "close": 9.48, "volume": 469537.0}, {"date": "2017-01-18", "close": 9.35, "volume": 572492.0}, {"date": "2017-01-19", "close": 9.24, "volume": 708697.0}, {"date": "2017-01-20", "close": 8.96, "volume": 1435200.0}, {"date": "2017-01-23", "close": 8.77, "volume": 1307010.0}, {"date": "2017-01-24", "close": 8.71, "volume": 1409058.0}, {"date": "2017-01-25", "close": 9.42, "volume": 2509622.0}, {"date": "2017-01-26", "close": 9.25, "volume": 631370.0}, {"date": "2017-01-27", "close": 9.36, "volume": 649571.0}, {"date": "2017-01-30", "close": 9.19, "volume": 472804.0}, {"date": "2017-01-31", "close": 9.15, "volume": 616000.0}, {"date": "2017-02-01", "close": 9.08, "volume": 543598.0}, {"date": "2017-02-02", "close": 8.98, "volume": 939702.0}, {"date": "2017-02-03", "close": 8.93, "volume": 634459.0}, {"date": "2017-02-06", "close": 8.86, "volume": 552269.0}, {"date": "2017-02-07", "close": 8.8, "volume": 610077.0}, {"date": "2017-02-08", "close": 8.86, "volume": 791210.0}, {"date": "2017-02-09", "close": 8.95, "volume": 513643.0}, {"date": "2017-02-10", "close": 9.0, "volume": 559190.0}, {"date": "2017-02-13", "close": 8.96, "volume": 396784.0}, {"date": "2017-02-14", "close": 9.24, "volume": 607724.0}, {"date": "2017-02-15", "close": 9.43, "volume": 551212.0}, {"date": "2017-02-16", "close": 9.1, "volume": 1122313.0}, {"date": "2017-02-17", "close": 9.22, "volume": 517825.0}, {"date": "2017-02-21", "close": 9.37, "volume": 797942.0}, {"date": "2017-02-22", "close": 9.16, "volume": 507678.0}, {"date": "2017-02-23", "close": 9.19, "volume": 572138.0}, {"date": "2017-02-24", "close": 9.12, "volume": 913031.0}, {"date": "2017-02-27", "close": 10.49, "volume": 8709407.0}, {"date": "2017-02-28", "close": 10.6, "volume": 2486978.0}, {"date": "2017-03-01", "close": 11.41, "volume": 2983712.0}, {"date": "2017-03-02", "close": 10.77, "volume": 1897529.0}, {"date": "2017-03-03", "close": 10.69, "volume": 1214238.0}, {"date": "2017-03-06", "close": 10.94, "volume": 1312732.0}, {"date": "2017-03-07", "close": 11.13, "volume": 1875623.0}, {"date": "2017-03-08", "close": 11.4, "volume": 1758210.0}, {"date": "2017-03-09", "close": 12.07, "volume": 2332340.0}, {"date": "2017-03-10", "close": 11.99, "volume": 1220592.0}, {"date": "2017-03-13", "close": 12.03, "volume": 847469.0}, {"date": "2017-03-14", "close": 11.96, "volume": 796314.0}, {"date": "2017-03-15", "close": 12.03, "volume": 648640.0}, {"date": "2017-03-16", "close": 12.05, "volume": 352279.0}, {"date": "2017-03-17", "close": 12.16, "volume": 902438.0}, {"date": "2017-03-20", "close": 12.25, "volume": 668840.0}, {"date": "2017-03-21", "close": 11.96, "volume": 1031683.0}, {"date": "2017-03-22", "close": 11.74, "volume": 1319978.0}, {"date": "2017-03-23", "close": 11.12, "volume": 2661605.0}, {"date": "2017-03-24", "close": 10.8, "volume": 1262130.0}, {"date": "2017-03-27", "close": 10.71, "volume": 1360220.0}, {"date": "2017-03-28", "close": 10.84, "volume": 870785.0}, {"date": "2017-03-29", "close": 10.85, "volume": 751131.0}, {"date": "2017-03-30", "close": 10.96, "volume": 694644.0}, {"date": "2017-03-31", "close": 11.0, "volume": 1166908.0}, {"date": "2017-04-03", "close": 10.91, "volume": 745287.0}, {"date": "2017-04-04", "close": 11.65, "volume": 3268096.0}, {"date": "2017-04-05", "close": 11.35, "volume": 1021151.0}, {"date": "2017-04-06", "close": 11.49, "volume": 609173.0}, {"date": "2017-04-07", "close": 11.2, "volume": 1051054.0}, {"date": "2017-04-10", "close": 11.31, "volume": 558250.0}, {"date": "2017-04-11", "close": 11.46, "volume": 683150.0}, {"date": "2017-04-12", "close": 11.44, "volume": 403202.0}, {"date": "2017-04-13", "close": 11.29, "volume": 542346.0}, {"date": "2017-04-17", "close": 11.43, "volume": 475659.0}, {"date": "2017-04-18", "close": 11.24, "volume": 399939.0}, {"date": "2017-04-19", "close": 11.56, "volume": 646482.0}, {"date": "2017-04-20", "close": 11.85, "volume": 639401.0}, {"date": "2017-04-21", "close": 12.34, "volume": 1501007.0}, {"date": "2017-04-24", "close": 12.5, "volume": 1058676.0}, {"date": "2017-04-25", "close": 12.66, "volume": 750894.0}, {"date": "2017-04-26", "close": 12.89, "volume": 1719681.0}, {"date": "2017-04-27", "close": 12.78, "volume": 1238602.0}, {"date": "2017-04-28", "close": 12.61, "volume": 588334.0}, {"date": "2017-05-01", "close": 12.64, "volume": 674960.0}, {"date": "2017-05-02", "close": 12.62, "volume": 1067589.0}, {"date": "2017-05-03", "close": 12.34, "volume": 1696748.0}, {"date": "2017-05-04", "close": 12.85, "volume": 2922640.0}, {"date": "2017-05-05", "close": 13.22, "volume": 1395790.0}, {"date": "2017-05-08", "close": 13.1, "volume": 778950.0}, {"date": "2017-05-09", "close": 13.21, "volume": 784358.0}, {"date": "2017-05-10", "close": 13.28, "volume": 613366.0}, {"date": "2017-05-11", "close": 13.44, "volume": 956972.0}, {"date": "2017-05-12", "close": 13.27, "volume": 533955.0}, {"date": "2017-05-15", "close": 13.44, "volume": 611356.0}, {"date": "2017-05-16", "close": 13.19, "volume": 827158.0}, {"date": "2017-05-17", "close": 12.69, "volume": 1260562.0}, {"date": "2017-05-18", "close": 12.5, "volume": 983552.0}, {"date": "2017-05-19", "close": 12.68, "volume": 1059344.0}, {"date": "2017-05-22", "close": 12.85, "volume": 1023932.0}, {"date": "2017-05-23", "close": 12.44, "volume": 732582.0}, {"date": "2017-05-24", "close": 12.57, "volume": 1099838.0}, {"date": "2017-05-25", "close": 12.68, "volume": 555312.0}, {"date": "2017-05-26", "close": 12.71, "volume": 474585.0}, {"date": "2017-05-30", "close": 12.65, "volume": 827562.0}, {"date": "2017-05-31", "close": 12.93, "volume": 1538654.0}, {"date": "2017-06-01", "close": 12.21, "volume": 1733331.0}, {"date": "2017-06-02", "close": 11.82, "volume": 2266614.0}, {"date": "2017-06-05", "close": 11.59, "volume": 988274.0}, {"date": "2017-06-06", "close": 11.68, "volume": 978491.0}, {"date": "2017-06-07", "close": 11.45, "volume": 664473.0}, {"date": "2017-06-08", "close": 11.71, "volume": 597730.0}, {"date": "2017-06-09", "close": 11.61, "volume": 719393.0}, {"date": "2017-06-12", "close": 11.61, "volume": 482184.0}, {"date": "2017-06-13", "close": 11.78, "volume": 1189997.0}, {"date": "2017-06-14", "close": 11.81, "volume": 552496.0}, {"date": "2017-06-15", "close": 11.8, "volume": 719878.0}, {"date": "2017-06-16", "close": 12.03, "volume": 1767062.0}, {"date": "2017-06-19", "close": 12.14, "volume": 670982.0}, {"date": "2017-06-20", "close": 12.0, "volume": 653066.0}, {"date": "2017-06-21", "close": 11.95, "volume": 464926.0}, {"date": "2017-06-22", "close": 11.81, "volume": 467036.0}, {"date": "2017-06-23", "close": 11.94, "volume": 562780.0}, {"date": "2017-06-26", "close": 11.94, "volume": 332614.0}, {"date": "2017-06-27", "close": 11.48, "volume": 539103.0}, {"date": "2017-06-28", "close": 11.82, "volume": 580058.0}, {"date": "2017-06-29", "close": 11.66, "volume": 407322.0}, {"date": "2017-06-30", "close": 11.53, "volume": 543107.0}, {"date": "2017-07-03", "close": 11.38, "volume": 399833.0}, {"date": "2017-07-05", "close": 11.43, "volume": 482411.0}, {"date": "2017-07-06", "close": 11.11, "volume": 648255.0}, {"date": "2017-07-07", "close": 11.18, "volume": 342969.0}, {"date": "2017-07-10", "close": 11.24, "volume": 437647.0}, {"date": "2017-07-11", "close": 11.27, "volume": 439704.0}, {"date": "2017-07-12", "close": 11.37, "volume": 301231.0}, {"date": "2017-07-13", "close": 11.64, "volume": 476683.0}, {"date": "2017-07-14", "close": 11.84, "volume": 737832.0}, {"date": "2017-07-17", "close": 11.79, "volume": 419044.0}, {"date": "2017-07-18", "close": 11.79, "volume": 519227.0}, {"date": "2017-07-19", "close": 11.87, "volume": 555605.0}, {"date": "2017-07-20", "close": 11.95, "volume": 672555.0}, {"date": "2017-07-21", "close": 12.12, "volume": 375686.0}, {"date": "2017-07-24", "close": 12.07, "volume": 364974.0}, {"date": "2017-07-25", "close": 12.31, "volume": 538492.0}, {"date": "2017-07-26", "close": 12.24, "volume": 346616.0}, {"date": "2017-07-27", "close": 12.22, "volume": 417261.0}, {"date": "2017-07-28", "close": 12.26, "volume": 285038.0}, {"date": "2017-07-31", "close": 12.18, "volume": 554103.0}, {"date": "2017-08-01", "close": 12.53, "volume": 513275.0}, {"date": "2017-08-02", "close": 12.76, "volume": 920832.0}, {"date": "2017-08-03", "close": 13.0, "volume": 1155004.0}, {"date": "2017-08-04", "close": 13.12, "volume": 1910021.0}, {"date": "2017-08-07", "close": 12.82, "volume": 2231286.0}, {"date": "2017-08-08", "close": 12.55, "volume": 1086455.0}, {"date": "2017-08-09", "close": 12.51, "volume": 771318.0}, {"date": "2017-08-10", "close": 12.47, "volume": 609899.0}, {"date": "2017-08-11", "close": 12.56, "volume": 469314.0}, {"date": "2017-08-14", "close": 13.05, "volume": 730476.0}, {"date": "2017-08-15", "close": 12.77, "volume": 635709.0}, {"date": "2017-08-16", "close": 12.86, "volume": 474467.0}, {"date": "2017-08-17", "close": 12.7, "volume": 826885.0}, {"date": "2017-08-18", "close": 12.69, "volume": 846016.0}, {"date": "2017-08-21", "close": 12.89, "volume": 580264.0}, {"date": "2017-08-22", "close": 13.22, "volume": 1168316.0}, {"date": "2017-08-23", "close": 13.44, "volume": 562679.0}, {"date": "2017-08-24", "close": 13.67, "volume": 627945.0}, {"date": "2017-08-25", "close": 13.81, "volume": 540754.0}, {"date": "2017-08-28", "close": 13.61, "volume": 736143.0}, {"date": "2017-08-29", "close": 13.46, "volume": 615409.0}, {"date": "2017-08-30", "close": 13.8, "volume": 573438.0}, {"date": "2017-08-31", "close": 14.01, "volume": 1341028.0}, {"date": "2017-09-01", "close": 13.89, "volume": 781512.0}, {"date": "2017-09-05", "close": 14.23, "volume": 1160185.0}, {"date": "2017-09-06", "close": 14.4, "volume": 716484.0}, {"date": "2017-09-07", "close": 14.35, "volume": 531958.0}, {"date": "2017-09-08", "close": 14.27, "volume": 416209.0}, {"date": "2017-09-11", "close": 14.48, "volume": 1092437.0}, {"date": "2017-09-12", "close": 14.35, "volume": 375705.0}, {"date": "2017-09-13", "close": 14.25, "volume": 351282.0}, {"date": "2017-09-14", "close": 14.22, "volume": 936440.0}, {"date": "2017-09-15", "close": 14.11, "volume": 1017335.0}, {"date": "2017-09-18", "close": 14.2, "volume": 614932.0}, {"date": "2017-09-19", "close": 13.28, "volume": 2542627.0}, {"date": "2017-09-20", "close": 13.13, "volume": 740059.0}, {"date": "2017-09-21", "close": 12.4, "volume": 1420749.0}, {"date": "2017-09-22", "close": 12.45, "volume": 1080900.0}, {"date": "2017-09-25", "close": 12.0, "volume": 1324734.0}, {"date": "2017-09-26", "close": 12.09, "volume": 844252.0}, {"date": "2017-09-27", "close": 12.3, "volume": 1344669.0}, {"date": "2017-09-28", "close": 12.03, "volume": 744798.0}, {"date": "2017-09-29", "close": 11.81, "volume": 1522894.0}, {"date": "2017-10-02", "close": 11.97, "volume": 778060.0}, {"date": "2017-10-03", "close": 11.94, "volume": 951828.0}, {"date": "2017-10-04", "close": 12.05, "volume": 859627.0}, {"date": "2017-10-05", "close": 12.11, "volume": 1922183.0}, {"date": "2017-10-06", "close": 11.78, "volume": 1209092.0}, {"date": "2017-10-09", "close": 11.71, "volume": 1038824.0}, {"date": "2017-10-10", "close": 11.71, "volume": 1415867.0}, {"date": "2017-10-11", "close": 11.69, "volume": 891775.0}, {"date": "2017-10-12", "close": 11.38, "volume": 1038627.0}, {"date": "2017-10-13", "close": 11.15, "volume": 866805.0}, {"date": "2017-10-16", "close": 10.73, "volume": 1155018.0}, {"date": "2017-10-17", "close": 10.9, "volume": 1131677.0}, {"date": "2017-10-18", "close": 10.83, "volume": 2217127.0}, {"date": "2017-10-19", "close": 10.35, "volume": 2195810.0}, {"date": "2017-10-20", "close": 10.65, "volume": 1174218.0}, {"date": "2017-10-23", "close": 10.57, "volume": 703702.0}, {"date": "2017-10-24", "close": 10.58, "volume": 1452204.0}, {"date": "2017-10-25", "close": 10.08, "volume": 1788172.0}, {"date": "2017-10-26", "close": 10.02, "volume": 1242755.0}, {"date": "2017-10-27", "close": 9.99, "volume": 780425.0}, {"date": "2017-10-30", "close": 9.92, "volume": 924751.0}, {"date": "2017-10-31", "close": 9.94, "volume": 982135.0}, {"date": "2017-11-01", "close": 9.93, "volume": 2065105.0}, {"date": "2017-11-02", "close": 8.95, "volume": 4405110.0}, {"date": "2017-11-03", "close": 8.75, "volume": 3305260.0}, {"date": "2017-11-06", "close": 8.85, "volume": 2230221.0}, {"date": "2017-11-07", "close": 9.11, "volume": 1499532.0}, {"date": "2017-11-08", "close": 9.75, "volume": 2796703.0}, {"date": "2017-11-09", "close": 9.72, "volume": 1847536.0}, {"date": "2017-11-10", "close": 9.72, "volume": 1544819.0}, {"date": "2017-11-13", "close": 9.76, "volume": 1263597.0}, {"date": "2017-11-14", "close": 9.65, "volume": 875767.0}, {"date": "2017-11-15", "close": 9.74, "volume": 813328.0}, {"date": "2017-11-16", "close": 10.65, "volume": 3040269.0}, {"date": "2017-11-17", "close": 10.54, "volume": 3466278.0}, {"date": "2017-11-20", "close": 10.17, "volume": 1986369.0}, {"date": "2017-11-21", "close": 9.99, "volume": 982617.0}, {"date": "2017-11-22", "close": 10.05, "volume": 1254087.0}, {"date": "2017-11-24", "close": 10.11, "volume": 235712.0}, {"date": "2017-11-27", "close": 10.29, "volume": 1045925.0}, {"date": "2017-11-28", "close": 10.52, "volume": 984214.0}, {"date": "2017-11-29", "close": 10.68, "volume": 918118.0}, {"date": "2017-11-30", "close": 11.01, "volume": 1148691.0}, {"date": "2017-12-01", "close": 11.23, "volume": 1090546.0}, {"date": "2017-12-04", "close": 11.01, "volume": 1088103.0}, {"date": "2017-12-05", "close": 11.15, "volume": 1004816.0}, {"date": "2017-12-06", "close": 10.64, "volume": 1117139.0}, {"date": "2017-12-07", "close": 10.63, "volume": 678815.0}, {"date": "2017-12-08", "close": 10.96, "volume": 600022.0}, {"date": "2017-12-11", "close": 10.77, "volume": 921116.0}, {"date": "2017-12-12", "close": 10.61, "volume": 495675.0}, {"date": "2017-12-13", "close": 10.39, "volume": 939302.0}, {"date": "2017-12-14", "close": 10.68, "volume": 1466884.0}, {"date": "2017-12-15", "close": 10.76, "volume": 1200727.0}, {"date": "2017-12-18", "close": 11.19, "volume": 1240499.0}, {"date": "2017-12-19", "close": 11.15, "volume": 896958.0}, {"date": "2017-12-20", "close": 11.23, "volume": 1123133.0}, {"date": "2017-12-21", "close": 11.18, "volume": 653603.0}, {"date": "2017-12-22", "close": 11.05, "volume": 296753.0}, {"date": "2017-12-26", "close": 11.45, "volume": 579220.0}, {"date": "2017-12-27", "close": 11.56, "volume": 1930438.0}, {"date": "2017-12-28", "close": 11.44, "volume": 578392.0}, {"date": "2017-12-29", "close": 11.28, "volume": 882399.0}, {"date": "2018-01-02", "close": 11.36, "volume": 646631.0}, {"date": "2018-01-03", "close": 11.3, "volume": 864280.0}, {"date": "2018-01-04", "close": 11.15, "volume": 623579.0}, {"date": "2018-01-05", "close": 11.15, "volume": 624455.0}, {"date": "2018-01-08", "close": 10.98, "volume": 689285.0}, {"date": "2018-01-09", "close": 10.91, "volume": 554677.0}, {"date": "2018-01-10", "close": 10.56, "volume": 677039.0}, {"date": "2018-01-11", "close": 10.45, "volume": 1280925.0}, {"date": "2018-01-12", "close": 10.35, "volume": 792996.0}, {"date": "2018-01-16", "close": 10.09, "volume": 963417.0}, {"date": "2018-01-17", "close": 10.19, "volume": 862211.0}, {"date": "2018-01-18", "close": 10.13, "volume": 472941.0}, {"date": "2018-01-19", "close": 10.23, "volume": 507139.0}, {"date": "2018-01-22", "close": 10.41, "volume": 479325.0}, {"date": "2018-01-23", "close": 10.48, "volume": 769109.0}, {"date": "2018-01-24", "close": 10.22, "volume": 827340.0}, {"date": "2018-01-25", "close": 10.04, "volume": 774185.0}, {"date": "2018-01-26", "close": 10.05, "volume": 652770.0}, {"date": "2018-01-29", "close": 9.9, "volume": 604241.0}, {"date": "2018-01-30", "close": 9.67, "volume": 869775.0}, {"date": "2018-01-31", "close": 9.64, "volume": 815004.0}, {"date": "2018-02-01", "close": 9.22, "volume": 1306330.0}, {"date": "2018-02-02", "close": 9.2, "volume": 896670.0}, {"date": "2018-02-05", "close": 8.96, "volume": 1123781.0}, {"date": "2018-02-06", "close": 8.94, "volume": 1308451.0}, {"date": "2018-02-07", "close": 9.18, "volume": 1511330.0}, {"date": "2018-02-08", "close": 8.81, "volume": 1429445.0}, {"date": "2018-02-09", "close": 8.8, "volume": 1675178.0}, {"date": "2018-02-12", "close": 8.73, "volume": 907715.0}, {"date": "2018-02-13", "close": 8.69, "volume": 569587.0}, {"date": "2018-02-14", "close": 9.09, "volume": 969902.0}, {"date": "2018-02-15", "close": 9.81, "volume": 2184328.0}, {"date": "2018-02-16", "close": 10.23, "volume": 1176869.0}, {"date": "2018-02-20", "close": 10.48, "volume": 1198192.0}, {"date": "2018-02-21", "close": 10.51, "volume": 1517858.0}, {"date": "2018-02-22", "close": 9.13, "volume": 4100950.0}, {"date": "2018-02-23", "close": 8.88, "volume": 3219367.0}, {"date": "2018-02-26", "close": 9.37, "volume": 1170564.0}, {"date": "2018-02-27", "close": 9.54, "volume": 1322399.0}, {"date": "2018-02-28", "close": 9.08, "volume": 746874.0}, {"date": "2018-03-01", "close": 9.25, "volume": 771847.0}, {"date": "2018-03-02", "close": 9.39, "volume": 785128.0}, {"date": "2018-03-05", "close": 9.39, "volume": 517072.0}, {"date": "2018-03-06", "close": 9.33, "volume": 3738680.0}, {"date": "2018-03-07", "close": 9.11, "volume": 1540994.0}, {"date": "2018-03-08", "close": 9.15, "volume": 1494143.0}, {"date": "2018-03-09", "close": 9.25, "volume": 757830.0}, {"date": "2018-03-12", "close": 9.49, "volume": 1574952.0}, {"date": "2018-03-13", "close": 9.82, "volume": 1141693.0}, {"date": "2018-03-14", "close": 9.59, "volume": 578685.0}, {"date": "2018-03-15", "close": 9.23, "volume": 538756.0}, {"date": "2018-03-16", "close": 9.36, "volume": 1214983.0}, {"date": "2018-03-19", "close": 9.19, "volume": 690892.0}, {"date": "2018-03-20", "close": 9.14, "volume": 709210.0}, {"date": "2018-03-21", "close": 9.27, "volume": 373611.0}, {"date": "2018-03-22", "close": 9.06, "volume": 882732.0}, {"date": "2018-03-23", "close": 8.84, "volume": 724053.0}, {"date": "2018-03-26", "close": 8.78, "volume": 913348.0}, {"date": "2018-03-27", "close": 8.73, "volume": 879031.0}, {"date": "2018-03-28", "close": 8.59, "volume": 907022.0}, {"date": "2018-03-29", "close": 8.63, "volume": 848685.0}, {"date": "2018-04-02", "close": 8.24, "volume": 1216862.0}, {"date": "2018-04-03", "close": 8.38, "volume": 655319.0}, {"date": "2018-04-04", "close": 8.47, "volume": 604672.0}, {"date": "2018-04-05", "close": 8.52, "volume": 786145.0}, {"date": "2018-04-06", "close": 8.49, "volume": 1152556.0}, {"date": "2018-04-09", "close": 8.69, "volume": 900859.0}, {"date": "2018-04-10", "close": 8.86, "volume": 1696686.0}, {"date": "2018-04-11", "close": 8.89, "volume": 1074153.0}, {"date": "2018-04-12", "close": 8.98, "volume": 809030.0}, {"date": "2018-04-13", "close": 9.03, "volume": 942303.0}, {"date": "2018-04-16", "close": 9.34, "volume": 819784.0}, {"date": "2018-04-17", "close": 9.68, "volume": 1065228.0}, {"date": "2018-04-18", "close": 9.25, "volume": 1077564.0}, {"date": "2018-04-19", "close": 9.15, "volume": 479038.0}, {"date": "2018-04-20", "close": 9.07, "volume": 620830.0}, {"date": "2018-04-23", "close": 8.96, "volume": 443715.0}, {"date": "2018-04-24", "close": 8.99, "volume": 882885.0}, {"date": "2018-04-25", "close": 9.03, "volume": 477692.0}, {"date": "2018-04-26", "close": 9.21, "volume": 799277.0}, {"date": "2018-04-27", "close": 9.48, "volume": 829039.0}, {"date": "2018-04-30", "close": 9.42, "volume": 634203.0}, {"date": "2018-05-01", "close": 9.52, "volume": 604235.0}, {"date": "2018-05-02", "close": 9.51, "volume": 734438.0}, {"date": "2018-05-03", "close": 9.59, "volume": 1423973.0}, {"date": "2018-05-04", "close": 8.33, "volume": 3320217.0}, {"date": "2018-05-07", "close": 7.865, "volume": 1920932.0}, {"date": "2018-05-08", "close": 5.06, "volume": 13774910.0}, {"date": "2018-05-09", "close": 5.32, "volume": 6496342.0}, {"date": "2018-05-10", "close": 5.63, "volume": 4209865.0}, {"date": "2018-05-11", "close": 5.46, "volume": 1963818.0}, {"date": "2018-05-14", "close": 5.41, "volume": 1717438.0}, {"date": "2018-05-15", "close": 5.39, "volume": 2144456.0}, {"date": "2018-05-16", "close": 5.22, "volume": 2258476.0}, {"date": "2018-05-17", "close": 5.33, "volume": 1328610.0}, {"date": "2018-05-18", "close": 5.29, "volume": 1370008.0}, {"date": "2018-05-21", "close": 5.15, "volume": 1434694.0}, {"date": "2018-05-22", "close": 4.89, "volume": 2775475.0}, {"date": "2018-05-23", "close": 4.84, "volume": 1732620.0}, {"date": "2018-05-24", "close": 4.85, "volume": 1996184.0}, {"date": "2018-05-25", "close": 5.13, "volume": 2924813.0}, {"date": "2018-05-29", "close": 5.25, "volume": 3230588.0}, {"date": "2018-05-30", "close": 4.88, "volume": 3897388.0}, {"date": "2018-05-31", "close": 5.13, "volume": 1758583.0}, {"date": "2018-06-01", "close": 4.99, "volume": 1608212.0}, {"date": "2018-06-04", "close": 5.1, "volume": 1430279.0}, {"date": "2018-06-05", "close": 5.04, "volume": 1979402.0}, {"date": "2018-06-06", "close": 4.99, "volume": 1365701.0}, {"date": "2018-06-07", "close": 5.09, "volume": 1583688.0}, {"date": "2018-06-08", "close": 5.01, "volume": 701058.0}, {"date": "2018-06-11", "close": 5.22, "volume": 2216327.0}, {"date": "2018-06-12", "close": 5.03, "volume": 1615846.0}, {"date": "2018-06-13", "close": 5.13, "volume": 2279193.0}, {"date": "2018-06-14", "close": 5.18, "volume": 878039.0}, {"date": "2018-06-15", "close": 5.23, "volume": 733863.0}, {"date": "2018-06-18", "close": 5.27, "volume": 876130.0}, {"date": "2018-06-19", "close": 5.36, "volume": 1466124.0}, {"date": "2018-06-20", "close": 5.32, "volume": 971853.0}, {"date": "2018-06-21", "close": 5.02, "volume": 1858673.0}, {"date": "2018-06-22", "close": 5.1, "volume": 1717060.0}, {"date": "2018-06-25", "close": 4.96, "volume": 1461052.0}, {"date": "2018-06-26", "close": 4.84, "volume": 680334.0}, {"date": "2018-06-27", "close": 4.68, "volume": 1120967.0}, {"date": "2018-06-28", "close": 4.79, "volume": 1214075.0}, {"date": "2018-06-29", "close": 4.86, "volume": 1297837.0}, {"date": "2018-07-02", "close": 4.85, "volume": 1060232.0}, {"date": "2018-07-03", "close": 4.8, "volume": 404791.0}, {"date": "2018-07-05", "close": 4.9, "volume": 1303402.0}, {"date": "2018-07-06", "close": 4.89, "volume": 857777.0}, {"date": "2018-07-09", "close": 4.57, "volume": 3472463.0}, {"date": "2018-07-10", "close": 4.68, "volume": 961180.0}, {"date": "2018-07-11", "close": 4.59, "volume": 1204468.0}, {"date": "2018-07-12", "close": 4.82, "volume": 1998705.0}, {"date": "2018-07-13", "close": 4.04, "volume": 11327890.0}, {"date": "2018-07-16", "close": 3.76, "volume": 5897351.0}, {"date": "2018-07-17", "close": 3.77, "volume": 3962919.0}, {"date": "2018-07-18", "close": 3.91, "volume": 2704779.0}, {"date": "2018-07-19", "close": 4.04, "volume": 1866036.0}, {"date": "2018-07-20", "close": 3.84, "volume": 1898471.0}, {"date": "2018-07-23", "close": 3.74, "volume": 1504007.0}, {"date": "2018-07-24", "close": 3.69, "volume": 2364236.0}, {"date": "2018-07-25", "close": 3.65, "volume": 1537418.0}, {"date": "2018-07-26", "close": 3.67, "volume": 1573125.0}, {"date": "2018-07-27", "close": 3.67, "volume": 1852460.0}, {"date": "2018-07-30", "close": 3.6, "volume": 1236449.0}, {"date": "2018-07-31", "close": 3.58, "volume": 1077160.0}, {"date": "2018-08-01", "close": 3.61, "volume": 1544536.0}, {"date": "2018-08-02", "close": 3.63, "volume": 1450305.0}, {"date": "2018-08-03", "close": 3.76, "volume": 915225.0}, {"date": "2018-08-06", "close": 3.84, "volume": 867823.0}, {"date": "2018-08-07", "close": 3.84, "volume": 1089923.0}, {"date": "2018-08-08", "close": 4.09, "volume": 2987349.0}, {"date": "2018-08-09", "close": 4.24, "volume": 1828372.0}, {"date": "2018-08-10", "close": 4.26, "volume": 1810444.0}, {"date": "2018-08-13", "close": 4.37, "volume": 1430803.0}, {"date": "2018-08-14", "close": 4.42, "volume": 1512221.0}, {"date": "2018-08-15", "close": 4.36, "volume": 1091431.0}, {"date": "2018-08-16", "close": 4.53, "volume": 831013.0}, {"date": "2018-08-17", "close": 4.57, "volume": 841751.0}, {"date": "2018-08-20", "close": 4.55, "volume": 1126766.0}, {"date": "2018-08-21", "close": 4.54, "volume": 1024048.0}, {"date": "2018-08-22", "close": 4.53, "volume": 1462174.0}, {"date": "2018-08-23", "close": 4.4, "volume": 1178228.0}, {"date": "2018-08-24", "close": 4.42, "volume": 659881.0}, {"date": "2018-08-27", "close": 4.62, "volume": 1289644.0}, {"date": "2018-08-28", "close": 4.53, "volume": 720493.0}, {"date": "2018-08-29", "close": 4.59, "volume": 901169.0}, {"date": "2018-08-30", "close": 4.47, "volume": 510870.0}, {"date": "2018-08-31", "close": 4.49, "volume": 1061534.0}, {"date": "2018-09-04", "close": 4.28, "volume": 1447915.0}, {"date": "2018-09-05", "close": 4.14, "volume": 754459.0}, {"date": "2018-09-06", "close": 4.11, "volume": 816259.0}, {"date": "2018-09-07", "close": 4.29, "volume": 814300.0}, {"date": "2018-09-10", "close": 4.39, "volume": 862715.0}, {"date": "2018-09-11", "close": 4.35, "volume": 422509.0}, {"date": "2018-09-12", "close": 4.88, "volume": 3001587.0}, {"date": "2018-09-13", "close": 5.07, "volume": 1974395.0}, {"date": "2018-09-14", "close": 4.97, "volume": 1480297.0}, {"date": "2018-09-17", "close": 5.09, "volume": 1205014.0}, {"date": "2018-09-18", "close": 5.19, "volume": 1054063.0}, {"date": "2018-09-19", "close": 5.4, "volume": 1698919.0}, {"date": "2018-09-20", "close": 5.68, "volume": 3370250.0}, {"date": "2018-09-21", "close": 5.43, "volume": 2583463.0}, {"date": "2018-09-24", "close": 5.29, "volume": 1049322.0}, {"date": "2018-09-25", "close": 5.47, "volume": 2120703.0}, {"date": "2018-09-26", "close": 5.22, "volume": 1715115.0}, {"date": "2018-09-27", "close": 5.13, "volume": 1799363.0}, {"date": "2018-09-28", "close": 5.19, "volume": 1433412.0}, {"date": "2018-10-01", "close": 5.35, "volume": 1602127.0}, {"date": "2018-10-02", "close": 5.44, "volume": 1342934.0}, {"date": "2018-10-03", "close": 5.75, "volume": 2370479.0}, {"date": "2018-10-04", "close": 5.62, "volume": 1560910.0}, {"date": "2018-10-05", "close": 5.59, "volume": 1527226.0}, {"date": "2018-10-08", "close": 5.45, "volume": 1541715.0}, {"date": "2018-10-09", "close": 5.53, "volume": 880905.0}, {"date": "2018-10-10", "close": 5.54, "volume": 1827078.0}, {"date": "2018-10-11", "close": 5.43, "volume": 1272453.0}, {"date": "2018-10-12", "close": 5.5, "volume": 1743591.0}, {"date": "2018-10-15", "close": 5.63, "volume": 1345800.0}, {"date": "2018-10-16", "close": 6.39, "volume": 4551022.0}, {"date": "2018-10-17", "close": 6.2, "volume": 1983104.0}, {"date": "2018-10-18", "close": 6.02, "volume": 2227341.0}, {"date": "2018-10-19", "close": 6.0, "volume": 1819121.0}, {"date": "2018-10-22", "close": 6.07, "volume": 1445291.0}, {"date": "2018-10-23", "close": 5.96, "volume": 1232461.0}, {"date": "2018-10-24", "close": 6.08, "volume": 1390015.0}, {"date": "2018-10-25", "close": 6.22, "volume": 940855.0}, {"date": "2018-10-26", "close": 6.33, "volume": 1406489.0}, {"date": "2018-10-29", "close": 6.06, "volume": 2150590.0}, {"date": "2018-10-30", "close": 6.01, "volume": 996570.0}, {"date": "2018-10-31", "close": 5.72, "volume": 1628108.0}, {"date": "2018-11-01", "close": 5.54, "volume": 1679132.0}, {"date": "2018-11-02", "close": 5.59, "volume": 1204651.0}, {"date": "2018-11-05", "close": 5.79, "volume": 1414225.0}, {"date": "2018-11-06", "close": 7.31, "volume": 12554330.0}, {"date": "2018-11-07", "close": 6.92, "volume": 3718943.0}, {"date": "2018-11-08", "close": 6.25, "volume": 7720147.0}, {"date": "2018-11-09", "close": 6.18, "volume": 1936479.0}, {"date": "2018-11-12", "close": 6.17, "volume": 1425644.0}, {"date": "2018-11-13", "close": 6.67, "volume": 1684268.0}, {"date": "2018-11-14", "close": 6.44, "volume": 1706844.0}, {"date": "2018-11-15", "close": 6.57, "volume": 1490266.0}, {"date": "2018-11-16", "close": 5.0, "volume": 17243650.0}, {"date": "2018-11-19", "close": 4.76, "volume": 5571332.0}, {"date": "2018-11-20", "close": 4.205, "volume": 4692759.0}, {"date": "2018-11-21", "close": 4.54, "volume": 2636392.0}, {"date": "2018-11-23", "close": 4.59, "volume": 1370429.0}, {"date": "2018-11-26", "close": 4.69, "volume": 2293670.0}, {"date": "2018-11-27", "close": 4.65, "volume": 1150512.0}, {"date": "2018-11-28", "close": 4.58, "volume": 1248936.0}, {"date": "2018-11-29", "close": 4.35, "volume": 1896357.0}, {"date": "2018-11-30", "close": 4.23, "volume": 2301909.0}, {"date": "2018-12-03", "close": 4.32, "volume": 1649561.0}, {"date": "2018-12-04", "close": 3.94, "volume": 2800634.0}, {"date": "2018-12-06", "close": 3.88, "volume": 2194659.0}, {"date": "2018-12-07", "close": 3.67, "volume": 1359549.0}, {"date": "2018-12-10", "close": 3.46, "volume": 1802744.0}, {"date": "2018-12-11", "close": 3.86, "volume": 3271013.0}, {"date": "2018-12-12", "close": 4.02, "volume": 1454560.0}, {"date": "2018-12-13", "close": 3.77, "volume": 1333275.0}, {"date": "2018-12-14", "close": 3.71, "volume": 1864470.0}, {"date": "2018-12-17", "close": 3.5, "volume": 2422679.0}, {"date": "2018-12-18", "close": 3.25, "volume": 2793565.0}, {"date": "2018-12-19", "close": 3.25, "volume": 1760094.0}, {"date": "2018-12-20", "close": 3.13, "volume": 2216922.0}, {"date": "2018-12-21", "close": 3.03, "volume": 1906763.0}, {"date": "2018-12-24", "close": 3.0, "volume": 805209.0}, {"date": "2018-12-26", "close": 2.96, "volume": 2336363.0}, {"date": "2018-12-27", "close": 2.93, "volume": 1856299.0}, {"date": "2018-12-28", "close": 3.19, "volume": 1103514.0}, {"date": "2018-12-31", "close": 2.99, "volume": 1724328.0}, {"date": "2019-01-02", "close": 3.23, "volume": 1263096.0}, {"date": "2019-01-03", "close": 3.21, "volume": 889715.0}, {"date": "2019-01-04", "close": 3.3, "volume": 2159016.0}, {"date": "2019-01-07", "close": 3.25, "volume": 1529880.0}, {"date": "2019-01-08", "close": 3.09, "volume": 1826941.0}, {"date": "2019-01-09", "close": 3.56, "volume": 8128617.0}, {"date": "2019-01-10", "close": 3.7, "volume": 2325225.0}, {"date": "2019-01-11", "close": 3.8, "volume": 1816099.0}, {"date": "2019-01-14", "close": 3.72, "volume": 1343039.0}, {"date": "2019-01-15", "close": 3.71, "volume": 1522769.0}, {"date": "2019-01-16", "close": 3.77, "volume": 1074681.0}, {"date": "2019-01-17", "close": 4.09, "volume": 2240129.0}, {"date": "2019-01-18", "close": 3.94, "volume": 2023515.0}, {"date": "2019-01-22", "close": 3.83, "volume": 696252.0}, {"date": "2019-01-23", "close": 3.85, "volume": 597711.0}, {"date": "2019-01-24", "close": 4.01, "volume": 683590.0}, {"date": "2019-01-25", "close": 4.02, "volume": 718450.0}, {"date": "2019-01-28", "close": 3.94, "volume": 533717.0}, {"date": "2019-01-29", "close": 4.07, "volume": 605135.0}, {"date": "2019-01-30", "close": 4.11, "volume": 558081.0}, {"date": "2019-01-31", "close": 4.13, "volume": 1014421.0}, {"date": "2019-02-01", "close": 4.16, "volume": 790720.0}, {"date": "2019-02-04", "close": 4.24, "volume": 3646421.0}, {"date": "2019-02-05", "close": 4.17, "volume": 1232457.0}, {"date": "2019-02-06", "close": 4.19, "volume": 1861551.0}, {"date": "2019-02-07", "close": 4.09, "volume": 949077.0}, {"date": "2019-02-08", "close": 3.8, "volume": 2365220.0}, {"date": "2019-02-11", "close": 3.74, "volume": 614127.0}, {"date": "2019-02-12", "close": 3.69, "volume": 1263615.0}, {"date": "2019-02-13", "close": 3.61, "volume": 2203325.0}, {"date": "2019-02-14", "close": 3.76, "volume": 2031171.0}, {"date": "2019-02-15", "close": 3.78, "volume": 1054055.0}, {"date": "2019-02-19", "close": 4.09, "volume": 2314848.0}, {"date": "2019-02-20", "close": 4.25, "volume": 3544188.0}, {"date": "2019-02-21", "close": 3.93, "volume": 3596211.0}, {"date": "2019-02-22", "close": 4.18, "volume": 1679265.0}, {"date": "2019-02-25", "close": 4.07, "volume": 1821930.0}, {"date": "2019-02-26", "close": 4.28, "volume": 1651735.0}, {"date": "2019-02-27", "close": 4.38, "volume": 1719275.0}, {"date": "2019-02-28", "close": 4.59, "volume": 2825976.0}, {"date": "2019-03-01", "close": 4.57, "volume": 1319098.0}, {"date": "2019-03-04", "close": 4.53, "volume": 895693.0}, {"date": "2019-03-05", "close": 4.62, "volume": 848593.0}, {"date": "2019-03-06", "close": 4.64, "volume": 858860.0}, {"date": "2019-03-07", "close": 4.6, "volume": 748774.0}, {"date": "2019-03-08", "close": 4.57, "volume": 652944.0}, {"date": "2019-03-11", "close": 4.9, "volume": 1230746.0}, {"date": "2019-03-12", "close": 4.78, "volume": 928043.0}, {"date": "2019-03-13", "close": 4.83, "volume": 740940.0}, {"date": "2019-03-14", "close": 4.9, "volume": 814586.0}, {"date": "2019-03-15", "close": 4.91, "volume": 1870813.0}, {"date": "2019-03-18", "close": 5.05, "volume": 1645868.0}, {"date": "2019-03-19", "close": 4.99, "volume": 1193793.0}, {"date": "2019-03-20", "close": 4.83, "volume": 924966.0}, {"date": "2019-03-21", "close": 4.82, "volume": 770175.0}, {"date": "2019-03-22", "close": 4.67, "volume": 640719.0}, {"date": "2019-03-25", "close": 4.57, "volume": 673084.0}, {"date": "2019-03-26", "close": 4.65, "volume": 623977.0}, {"date": "2019-03-27", "close": 4.54, "volume": 690904.0}, {"date": "2019-03-28", "close": 4.44, "volume": 985680.0}, {"date": "2019-03-29", "close": 4.49, "volume": 993320.0}, {"date": "2019-04-01", "close": 4.75, "volume": 1066045.0}, {"date": "2019-04-02", "close": 4.64, "volume": 544177.0}, {"date": "2019-04-03", "close": 4.49, "volume": 676967.0}, {"date": "2019-04-04", "close": 4.36, "volume": 728714.0}, {"date": "2019-04-05", "close": 4.39, "volume": 467699.0}, {"date": "2019-04-08", "close": 4.32, "volume": 788353.0}, {"date": "2019-04-09", "close": 4.18, "volume": 818570.0}, {"date": "2019-04-10", "close": 4.29, "volume": 646419.0}, {"date": "2019-04-11", "close": 4.16, "volume": 604522.0}, {"date": "2019-04-12", "close": 4.22, "volume": 436033.0}, {"date": "2019-04-15", "close": 4.56, "volume": 5217362.0}, {"date": "2019-04-16", "close": 4.69, "volume": 2110785.0}, {"date": "2019-04-17", "close": 5.14, "volume": 4920519.0}, {"date": "2019-04-18", "close": 5.07, "volume": 2888915.0}, {"date": "2019-04-22", "close": 5.27, "volume": 1902038.0}, {"date": "2019-04-23", "close": 5.09, "volume": 1477543.0}, {"date": "2019-04-24", "close": 5.13, "volume": 952398.0}, {"date": "2019-04-25", "close": 5.11, "volume": 797976.0}, {"date": "2019-04-26", "close": 5.15, "volume": 834202.0}, {"date": "2019-04-29", "close": 5.25, "volume": 2564209.0}, {"date": "2019-04-30", "close": 5.26, "volume": 932269.0}, {"date": "2019-05-01", "close": 5.2, "volume": 1220048.0}, {"date": "2019-05-02", "close": 5.16, "volume": 801455.0}, {"date": "2019-05-03", "close": 5.23, "volume": 714815.0}, {"date": "2019-05-06", "close": 5.24, "volume": 746011.0}, {"date": "2019-05-07", "close": 5.17, "volume": 758837.0}, {"date": "2019-05-08", "close": 5.14, "volume": 844674.0}, {"date": "2019-05-09", "close": 5.16, "volume": 2692336.0}, {"date": "2019-05-10", "close": 5.43, "volume": 2166912.0}, {"date": "2019-05-13", "close": 5.43, "volume": 2121584.0}, {"date": "2019-05-14", "close": 5.49, "volume": 3212717.0}, {"date": "2019-05-15", "close": 5.98, "volume": 4333620.0}, {"date": "2019-05-16", "close": 5.76, "volume": 2030418.0}, {"date": "2019-05-17", "close": 5.86, "volume": 1335809.0}, {"date": "2019-05-20", "close": 5.82, "volume": 1342599.0}, {"date": "2019-05-21", "close": 5.79, "volume": 1237225.0}, {"date": "2019-05-22", "close": 5.59, "volume": 955623.0}, {"date": "2019-05-23", "close": 5.42, "volume": 1090414.0}, {"date": "2019-05-24", "close": 5.41, "volume": 559307.0}, {"date": "2019-05-28", "close": 5.2, "volume": 736009.0}, {"date": "2019-05-29", "close": 5.05, "volume": 1199670.0}, {"date": "2019-05-30", "close": 5.14, "volume": 1342804.0}, {"date": "2019-05-31", "close": 4.89, "volume": 1097674.0}, {"date": "2019-06-03", "close": 4.9, "volume": 1338356.0}, {"date": "2019-06-04", "close": 4.85, "volume": 1546184.0}, {"date": "2019-06-05", "close": 4.74, "volume": 2059532.0}, {"date": "2019-06-06", "close": 4.7, "volume": 784006.0}, {"date": "2019-06-07", "close": 4.65, "volume": 1137092.0}, {"date": "2019-06-10", "close": 4.52, "volume": 1363716.0}, {"date": "2019-06-11", "close": 4.39, "volume": 1480690.0}, {"date": "2019-06-12", "close": 4.37, "volume": 1781606.0}, {"date": "2019-06-13", "close": 4.32, "volume": 1464555.0}, {"date": "2019-06-14", "close": 4.37, "volume": 1225823.0}, {"date": "2019-06-17", "close": 4.37, "volume": 1698742.0}, {"date": "2019-06-18", "close": 4.58, "volume": 1831386.0}, {"date": "2019-06-19", "close": 4.58, "volume": 720191.0}, {"date": "2019-06-20", "close": 4.4, "volume": 1425921.0}, {"date": "2019-06-21", "close": 4.35, "volume": 1851075.0}, {"date": "2019-06-24", "close": 4.04, "volume": 2120683.0}, {"date": "2019-06-25", "close": 3.93, "volume": 1565602.0}, {"date": "2019-06-26", "close": 3.87, "volume": 2711273.0}, {"date": "2019-06-27", "close": 3.88, "volume": 1755740.0}, {"date": "2019-06-28", "close": 3.98, "volume": 2004661.0}, {"date": "2019-07-01", "close": 4.13, "volume": 1167012.0}, {"date": "2019-07-02", "close": 4.22, "volume": 1408312.0}, {"date": "2019-07-03", "close": 4.2, "volume": 424486.0}, {"date": "2019-07-05", "close": 4.27, "volume": 380316.0}, {"date": "2019-07-08", "close": 4.33, "volume": 784494.0}, {"date": "2019-07-09", "close": 4.33, "volume": 567243.0}, {"date": "2019-07-10", "close": 4.32, "volume": 544891.0}, {"date": "2019-07-11", "close": 4.59, "volume": 1668062.0}, {"date": "2019-07-12", "close": 4.54, "volume": 4303036.0}, {"date": "2019-07-15", "close": 4.42, "volume": 705503.0}, {"date": "2019-07-16", "close": 4.44, "volume": 690353.0}, {"date": "2019-07-17", "close": 4.37, "volume": 854812.0}, {"date": "2019-07-18", "close": 4.19, "volume": 1500543.0}, {"date": "2019-07-19", "close": 4.22, "volume": 809377.0}, {"date": "2019-07-22", "close": 4.22, "volume": 932860.0}, {"date": "2019-07-23", "close": 4.14, "volume": 2805694.0}, {"date": "2019-07-24", "close": 4.31, "volume": 1488368.0}, {"date": "2019-07-25", "close": 4.14, "volume": 917461.0}, {"date": "2019-07-26", "close": 4.14, "volume": 682232.0}, {"date": "2019-07-29", "close": 4.17, "volume": 3148715.0}, {"date": "2019-07-30", "close": 4.16, "volume": 639989.0}, {"date": "2019-07-31", "close": 4.19, "volume": 1445154.0}, {"date": "2019-08-01", "close": 4.18, "volume": 1515835.0}, {"date": "2019-08-02", "close": 4.12, "volume": 1596508.0}, {"date": "2019-08-05", "close": 3.95, "volume": 1340471.0}, {"date": "2019-08-06", "close": 3.86, "volume": 954959.0}, {"date": "2019-08-07", "close": 3.86, "volume": 1419880.0}, {"date": "2019-08-08", "close": 4.57, "volume": 3565783.0}, {"date": "2019-08-09", "close": 4.63, "volume": 2943861.0}, {"date": "2019-08-12", "close": 4.85, "volume": 3103832.0}, {"date": "2019-08-13", "close": 4.7, "volume": 1453465.0}, {"date": "2019-08-14", "close": 4.41, "volume": 1464073.0}, {"date": "2019-08-15", "close": 4.2, "volume": 1855930.0}, {"date": "2019-08-16", "close": 4.26, "volume": 2150687.0}, {"date": "2019-08-19", "close": 4.04, "volume": 2882566.0}, {"date": "2019-08-20", "close": 3.81, "volume": 2274015.0}, {"date": "2019-08-21", "close": 4.03, "volume": 2055656.0}, {"date": "2019-08-22", "close": 4.05, "volume": 974870.0}, {"date": "2019-08-23", "close": 3.88, "volume": 1505108.0}, {"date": "2019-08-26", "close": 3.97, "volume": 681033.0}, {"date": "2019-08-27", "close": 3.89, "volume": 1118620.0}, {"date": "2019-08-28", "close": 3.95, "volume": 1151273.0}, {"date": "2019-08-29", "close": 3.97, "volume": 623153.0}, {"date": "2019-08-30", "close": 4.02, "volume": 658166.0}, {"date": "2019-09-03", "close": 4.19, "volume": 1308406.0}, {"date": "2019-09-04", "close": 4.26, "volume": 1244219.0}, {"date": "2019-09-05", "close": 4.63, "volume": 1437494.0}, {"date": "2019-09-06", "close": 4.78, "volume": 1497756.0}, {"date": "2019-09-09", "close": 5.13, "volume": 2085942.0}, {"date": "2019-09-10", "close": 5.24, "volume": 2542839.0}, {"date": "2019-09-11", "close": 5.71, "volume": 4569778.0}, {"date": "2019-09-12", "close": 6.02, "volume": 3559336.0}, {"date": "2019-09-13", "close": 6.06, "volume": 3807032.0}, {"date": "2019-09-16", "close": 6.6, "volume": 4071706.0}, {"date": "2019-09-17", "close": 6.45, "volume": 3619595.0}, {"date": "2019-09-18", "close": 7.12, "volume": 7091345.0}, {"date": "2019-09-19", "close": 6.5, "volume": 3259555.0}, {"date": "2019-09-20", "close": 6.36, "volume": 3212942.0}, {"date": "2019-09-23", "close": 6.04, "volume": 3803807.0}, {"date": "2019-09-24", "close": 6.36, "volume": 3175178.0}, {"date": "2019-09-25", "close": 6.515, "volume": 2260634.0}, {"date": "2019-09-26", "close": 6.33, "volume": 1552340.0}, {"date": "2019-09-27", "close": 6.23, "volume": 901780.0}, {"date": "2019-09-30", "close": 6.03, "volume": 2245397.0}, {"date": "2019-10-01", "close": 5.76, "volume": 3018446.0}, {"date": "2019-10-02", "close": 5.63, "volume": 1481075.0}, {"date": "2019-10-03", "close": 5.6, "volume": 748499.0}, {"date": "2019-10-04", "close": 5.53, "volume": 564967.0}, {"date": "2019-10-07", "close": 5.4, "volume": 1026545.0}, {"date": "2019-10-08", "close": 5.305, "volume": 627083.0}, {"date": "2019-10-09", "close": 5.285, "volume": 772650.0}, {"date": "2019-10-10", "close": 5.405, "volume": 1648825.0}, {"date": "2019-10-11", "close": 5.56, "volume": 2038619.0}, {"date": "2019-10-14", "close": 5.46, "volume": 1591191.0}, {"date": "2019-10-15", "close": 5.57, "volume": 1644155.0}, {"date": "2019-10-16", "close": 5.675, "volume": 2041574.0}, {"date": "2019-10-17", "close": 6.03, "volume": 1598030.0}, {"date": "2019-10-18", "close": 5.865, "volume": 1333435.0}, {"date": "2019-10-21", "close": 5.78, "volume": 689216.0}, {"date": "2019-10-22", "close": 5.9, "volume": 1059650.0}, {"date": "2019-10-23", "close": 6.13, "volume": 876381.0}, {"date": "2019-10-24", "close": 6.18, "volume": 812137.0}, {"date": "2019-10-25", "close": 6.28, "volume": 1685691.0}, {"date": "2019-10-28", "close": 6.42, "volume": 1540155.0}, {"date": "2019-10-29", "close": 6.44, "volume": 1234059.0}, {"date": "2019-10-30", "close": 6.16, "volume": 3524796.0}, {"date": "2019-10-31", "close": 6.15, "volume": 1237766.0}, {"date": "2019-11-01", "close": 6.17, "volume": 967291.0}, {"date": "2019-11-04", "close": 6.21, "volume": 1055286.0}, {"date": "2019-11-05", "close": 6.48, "volume": 1090930.0}, {"date": "2019-11-06", "close": 6.3, "volume": 1060231.0}, {"date": "2019-11-07", "close": 6.5, "volume": 3382282.0}, {"date": "2019-11-08", "close": 6.5, "volume": 2653919.0}, {"date": "2019-11-11", "close": 6.43, "volume": 2116917.0}, {"date": "2019-11-12", "close": 6.38, "volume": 1472787.0}, {"date": "2019-11-13", "close": 6.02, "volume": 1251736.0}, {"date": "2019-11-14", "close": 5.88, "volume": 1542183.0}, {"date": "2019-11-15", "close": 5.34, "volume": 2410255.0}, {"date": "2019-11-18", "close": 5.32, "volume": 1931230.0}, {"date": "2019-11-19", "close": 5.73, "volume": 2091777.0}, {"date": "2019-11-20", "close": 5.36, "volume": 1428238.0}, {"date": "2019-11-21", "close": 5.36, "volume": 1851339.0}, {"date": "2019-11-22", "close": 5.2, "volume": 1136179.0}, {"date": "2019-11-25", "close": 5.285, "volume": 1604817.0}, {"date": "2019-11-26", "close": 5.33, "volume": 848555.0}, {"date": "2019-11-27", "close": 5.265, "volume": 643412.0}, {"date": "2019-11-29", "close": 5.06, "volume": 788872.0}, {"date": "2019-12-02", "close": 5.34, "volume": 1176697.0}, {"date": "2019-12-03", "close": 5.48, "volume": 1128201.0}, {"date": "2019-12-04", "close": 5.77, "volume": 1180175.0}, {"date": "2019-12-05", "close": 5.8, "volume": 1325842.0}, {"date": "2019-12-06", "close": 5.66, "volume": 893641.0}, {"date": "2019-12-09", "close": 5.39, "volume": 945046.0}, {"date": "2019-12-10", "close": 5.4, "volume": 988116.0}, {"date": "2019-12-11", "close": 5.37, "volume": 1340436.0}, {"date": "2019-12-12", "close": 5.46, "volume": 939213.0}, {"date": "2019-12-13", "close": 5.58, "volume": 1013888.0}, {"date": "2019-12-16", "close": 5.565, "volume": 1181778.0}, {"date": "2019-12-17", "close": 5.42, "volume": 886855.0}, {"date": "2019-12-18", "close": 5.93, "volume": 1841925.0}, {"date": "2019-12-19", "close": 6.09, "volume": 1838443.0}, {"date": "2019-12-20", "close": 6.02, "volume": 1554549.0}, {"date": "2019-12-23", "close": 6.55, "volume": 2951423.0}, {"date": "2019-12-24", "close": 6.55, "volume": 1070172.0}, {"date": "2019-12-26", "close": 6.48, "volume": 1596280.0}, {"date": "2019-12-27", "close": 6.26, "volume": 1289586.0}, {"date": "2019-12-30", "close": 6.39, "volume": 1205128.0}, {"date": "2019-12-31", "close": 6.4, "volume": 2853784.0}, {"date": "2020-01-02", "close": 6.18, "volume": 1731837.0}, {"date": "2020-01-03", "close": 6.0, "volume": 1471563.0}, {"date": "2020-01-06", "close": 6.25, "volume": 1898316.0}, {"date": "2020-01-07", "close": 5.85, "volume": 2702662.0}, {"date": "2020-01-08", "close": 5.63, "volume": 2143008.0}, {"date": "2020-01-09", "close": 5.61, "volume": 1720906.0}, {"date": "2020-01-10", "close": 5.54, "volume": 1313271.0}, {"date": "2020-01-13", "close": 5.55, "volume": 1206909.0}, {"date": "2020-01-14", "close": 5.54, "volume": 2001782.0}, {"date": "2020-01-15", "close": 5.33, "volume": 2521565.0}, {"date": "2020-01-16", "close": 5.6, "volume": 5742897.0}, {"date": "2020-01-17", "close": 5.52, "volume": 2347460.0}, {"date": "2020-01-21", "close": 5.3, "volume": 2129005.0}, {"date": "2020-01-22", "close": 5.25, "volume": 1380379.0}, {"date": "2020-01-23", "close": 5.27, "volume": 1516117.0}, {"date": "2020-01-24", "close": 5.45, "volume": 1846055.0}, {"date": "2020-01-27", "close": 5.4, "volume": 923247.0}, {"date": "2020-01-28", "close": 5.56, "volume": 1281637.0}, {"date": "2020-01-29", "close": 5.46, "volume": 870611.0}, {"date": "2020-01-30", "close": 5.39, "volume": 1708092.0}, {"date": "2020-01-31", "close": 5.26, "volume": 1446609.0}, {"date": "2020-02-03", "close": 5.19, "volume": 1818354.0}, {"date": "2020-02-04", "close": 5.08, "volume": 2303269.0}, {"date": "2020-02-05", "close": 5.03, "volume": 1981285.0}, {"date": "2020-02-06", "close": 5.28, "volume": 1587484.0}, {"date": "2020-02-07", "close": 5.03, "volume": 1222324.0}, {"date": "2020-02-10", "close": 5.09, "volume": 968873.0}, {"date": "2020-02-11", "close": 5.44, "volume": 1622275.0}, {"date": "2020-02-12", "close": 5.22, "volume": 1249380.0}, {"date": "2020-02-13", "close": 5.11, "volume": 822495.0}, {"date": "2020-02-14", "close": 5.01, "volume": 1277179.0}, {"date": "2020-02-18", "close": 5.01, "volume": 1609982.0}, {"date": "2020-02-19", "close": 5.05, "volume": 931179.0}, {"date": "2020-02-20", "close": 5.12, "volume": 889597.0}, {"date": "2020-02-21", "close": 4.97, "volume": 2226844.0}, {"date": "2020-02-24", "close": 4.44, "volume": 4932040.0}, {"date": "2020-02-25", "close": 4.29, "volume": 3304170.0}, {"date": "2020-02-26", "close": 3.85, "volume": 4216123.0}, {"date": "2020-02-27", "close": 3.83, "volume": 5066313.0}, {"date": "2020-02-28", "close": 3.61, "volume": 3056207.0}, {"date": "2020-03-02", "close": 3.55, "volume": 4410345.0}, {"date": "2020-03-03", "close": 3.23, "volume": 4227386.0}, {"date": "2020-03-04", "close": 3.3, "volume": 3220414.0}, {"date": "2020-03-05", "close": 2.81, "volume": 6213130.0}, {"date": "2020-03-06", "close": 2.81, "volume": 5185677.0}, {"date": "2020-03-09", "close": 2.78, "volume": 9358761.0}, {"date": "2020-03-10", "close": 2.83, "volume": 4760390.0}, {"date": "2020-03-11", "close": 2.49, "volume": 2897215.0}, {"date": "2020-03-12", "close": 1.93, "volume": 5069221.0}, {"date": "2020-03-13", "close": 2.23, "volume": 3629148.0}, {"date": "2020-03-16", "close": 1.8, "volume": 2105875.0}, {"date": "2020-03-17", "close": 2.14, "volume": 2823478.0}, {"date": "2020-03-18", "close": 2.09, "volume": 2259511.0}, {"date": "2020-03-19", "close": 2.22, "volume": 2362236.0}, {"date": "2020-03-20", "close": 2.7, "volume": 3999346.0}, {"date": "2020-03-23", "close": 3.22, "volume": 3594756.0}, {"date": "2020-03-24", "close": 3.15, "volume": 3730331.0}, {"date": "2020-03-25", "close": 2.29, "volume": 2697275.0}, {"date": "2020-03-26", "close": 2.3, "volume": 2622050.0}, {"date": "2020-03-27", "close": 2.12, "volume": 1465980.0}, {"date": "2020-03-30", "close": 2.32, "volume": 759094.0}, {"date": "2020-03-31", "close": 2.12, "volume": 662051.0}, {"date": "2020-04-01", "close": 2.01, "volume": 2695983.0}, {"date": "2020-04-02", "close": 1.89, "volume": 891545.0}, {"date": "2020-04-03", "close": 1.98, "volume": 2557961.0}, {"date": "2020-04-06", "close": 1.71, "volume": 1608849.0}, {"date": "2020-04-07", "close": 1.8, "volume": 1745663.0}, {"date": "2020-04-08", "close": 1.92, "volume": 1244206.0}, {"date": "2020-04-09", "close": 2.095, "volume": 1958674.0}, {"date": "2020-04-13", "close": 1.99, "volume": 1023227.0}, {"date": "2020-04-14", "close": 1.9, "volume": 1668037.0}, {"date": "2020-04-15", "close": 1.91, "volume": 1389154.0}, {"date": "2020-04-16", "close": 1.82, "volume": 1220142.0}, {"date": "2020-04-17", "close": 1.84, "volume": 1291985.0}, {"date": "2020-04-20", "close": 1.69, "volume": 1950511.0}, {"date": "2020-04-21", "close": 1.55, "volume": 1986922.0}, {"date": "2020-04-22", "close": 1.55, "volume": 1429217.0}, {"date": "2020-04-23", "close": 1.56, "volume": 1720125.0}, {"date": "2020-04-24", "close": 1.53, "volume": 1792631.0}, {"date": "2020-04-27", "close": 1.51, "volume": 1773360.0}, {"date": "2020-04-28", "close": 1.58, "volume": 2501628.0}, {"date": "2020-04-29", "close": 1.67, "volume": 4651795.0}, {"date": "2020-04-30", "close": 1.63, "volume": 1251661.0}, {"date": "2020-05-01", "close": 1.57, "volume": 868490.0}, {"date": "2020-05-04", "close": 1.48, "volume": 1914204.0}, {"date": "2020-05-05", "close": 1.41, "volume": 1601555.0}, {"date": "2020-05-06", "close": 1.45, "volume": 1383264.0}, {"date": "2020-05-07", "close": 1.42, "volume": 1100742.0}, {"date": "2020-05-08", "close": 1.4, "volume": 1949076.0}, {"date": "2020-05-11", "close": 1.675, "volume": 5149155.0}, {"date": "2020-05-12", "close": 1.76, "volume": 3872494.0}, {"date": "2020-05-13", "close": 1.64, "volume": 1629407.0}, {"date": "2020-05-14", "close": 1.71, "volume": 1328927.0}, {"date": "2020-05-15", "close": 1.83, "volume": 2505426.0}, {"date": "2020-05-18", "close": 1.88, "volume": 2602741.0}, {"date": "2020-05-19", "close": 2.04, "volume": 2693462.0}, {"date": "2020-05-20", "close": 2.27, "volume": 3861688.0}, {"date": "2020-05-21", "close": 2.4, "volume": 3178241.0}, {"date": "2020-05-22", "close": 2.21, "volume": 2480059.0}, {"date": "2020-05-26", "close": 2.32, "volume": 1948891.0}, {"date": "2020-05-27", "close": 2.16, "volume": 1968916.0}, {"date": "2020-05-28", "close": 2.08, "volume": 1189395.0}, {"date": "2020-05-29", "close": 2.08, "volume": 2509472.0}, {"date": "2020-06-01", "close": 2.2, "volume": 2660135.0}, {"date": "2020-06-02", "close": 2.24, "volume": 1943950.0}, {"date": "2020-06-03", "close": 2.62, "volume": 4429785.0}, {"date": "2020-06-04", "close": 3.11, "volume": 6960447.0}, {"date": "2020-06-05", "close": 3.165, "volume": 8430204.0}, {"date": "2020-06-08", "close": 3.48, "volume": 4288279.0}, {"date": "2020-06-09", "close": 3.14, "volume": 2291146.0}, {"date": "2020-06-10", "close": 3.0, "volume": 2187783.0}, {"date": "2020-06-11", "close": 2.31, "volume": 3459207.0}, {"date": "2020-06-12", "close": 2.61, "volume": 2066207.0}, {"date": "2020-06-15", "close": 2.92, "volume": 2851092.0}, {"date": "2020-06-16", "close": 2.85, "volume": 2289274.0}, {"date": "2020-06-17", "close": 2.76, "volume": 2338221.0}, {"date": "2020-06-18", "close": 2.58, "volume": 2416773.0}, {"date": "2020-06-19", "close": 2.87, "volume": 3716584.0}, {"date": "2020-06-22", "close": 2.63, "volume": 3362192.0}, {"date": "2020-06-23", "close": 2.75, "volume": 1899015.0}, {"date": "2020-06-24", "close": 2.66, "volume": 2426919.0}, {"date": "2020-06-25", "close": 2.96, "volume": 3023220.0}, {"date": "2020-06-26", "close": 2.735, "volume": 2026725.0}, {"date": "2020-06-29", "close": 2.77, "volume": 1172191.0}, {"date": "2020-06-30", "close": 3.16, "volume": 3880066.0}, {"date": "2020-07-01", "close": 3.06, "volume": 2861894.0}, {"date": "2020-07-02", "close": 3.1, "volume": 1523058.0}, {"date": "2020-07-06", "close": 3.32, "volume": 2367905.0}, {"date": "2020-07-07", "close": 3.215, "volume": 1760737.0}, {"date": "2020-07-08", "close": 3.4, "volume": 2185365.0}, {"date": "2020-07-09", "close": 3.43, "volume": 2352108.0}, {"date": "2020-07-10", "close": 3.48, "volume": 4930763.0}, {"date": "2020-07-13", "close": 3.2, "volume": 2437962.0}, {"date": "2020-07-14", "close": 3.35, "volume": 2259122.0}, {"date": "2020-07-15", "close": 3.28, "volume": 2042233.0}, {"date": "2020-07-16", "close": 3.27, "volume": 1584387.0}, {"date": "2020-07-17", "close": 3.3, "volume": 1279992.0}, {"date": "2020-07-20", "close": 3.24, "volume": 1345457.0}, {"date": "2020-07-21", "close": 3.46, "volume": 2003922.0}, {"date": "2020-07-22", "close": 3.24, "volume": 2008456.0}, {"date": "2020-07-23", "close": 3.22, "volume": 1577295.0}, {"date": "2020-07-24", "close": 3.26, "volume": 1582079.0}, {"date": "2020-07-27", "close": 3.14, "volume": 1210774.0}, {"date": "2020-07-28", "close": 3.22, "volume": 835349.0}, {"date": "2020-07-29", "close": 3.24, "volume": 891136.0}, {"date": "2020-07-30", "close": 3.42, "volume": 1449813.0}, {"date": "2020-07-31", "close": 2.91, "volume": 3101708.0}, {"date": "2020-08-03", "close": 3.15, "volume": 988192.0}, {"date": "2020-08-04", "close": 3.37, "volume": 1465862.0}, {"date": "2020-08-05", "close": 3.35, "volume": 2107173.0}, {"date": "2020-08-06", "close": 3.28, "volume": 857725.0}, {"date": "2020-08-07", "close": 3.245, "volume": 1158595.0}, {"date": "2020-08-10", "close": 3.62, "volume": 3797400.0}, {"date": "2020-08-11", "close": 3.36, "volume": 2324562.0}, {"date": "2020-08-12", "close": 3.41, "volume": 1691381.0}, {"date": "2020-08-13", "close": 3.43, "volume": 1235594.0}, {"date": "2020-08-14", "close": 3.46, "volume": 653676.0}, {"date": "2020-08-17", "close": 3.5, "volume": 960678.0}, {"date": "2020-08-18", "close": 3.41, "volume": 1096362.0}, {"date": "2020-08-19", "close": 3.44, "volume": 1146273.0}, {"date": "2020-08-20", "close": 3.63, "volume": 1177671.0}, {"date": "2020-08-21", "close": 3.51, "volume": 957491.0}, {"date": "2020-08-24", "close": 3.71, "volume": 2111500.0}, {"date": "2020-08-25", "close": 4.54, "volume": 8680028.0}, {"date": "2020-08-26", "close": 5.12, "volume": 18625030.0}, {"date": "2020-08-27", "close": 4.79, "volume": 4001532.0}, {"date": "2020-08-28", "close": 5.0, "volume": 10274560.0}, {"date": "2020-08-31", "close": 5.14, "volume": 4867761.0}, {"date": "2020-09-01", "close": 7.37, "volume": 71156590.0}, {"date": "2020-09-02", "close": 9.48, "volume": 94224290.0}, {"date": "2020-09-03", "close": 9.64, "volume": 23304420.0}, {"date": "2020-09-04", "close": 10.04, "volume": 19184990.0}, {"date": "2020-09-08", "close": 9.06, "volume": 7977974.0}, {"date": "2020-09-09", "close": 9.455, "volume": 5023791.0}, {"date": "2020-09-10", "close": 9.675, "volume": 8044112.0}, {"date": "2020-09-11", "close": 9.45, "volume": 4274147.0}, {"date": "2020-09-14", "close": 9.27, "volume": 2723914.0}, {"date": "2020-09-15", "close": 9.61, "volume": 4101258.0}, {"date": "2020-09-16", "close": 10.93, "volume": 12546910.0}, {"date": "2020-09-17", "close": 10.12, "volume": 6027982.0}, {"date": "2020-09-18", "close": 10.13, "volume": 4526590.0}, {"date": "2020-09-21", "close": 9.83, "volume": 1623432.0}, {"date": "2020-09-22", "close": 9.6, "volume": 2019352.0}, {"date": "2020-09-23", "close": 8.68, "volume": 3139206.0}, {"date": "2020-09-24", "close": 8.88, "volume": 2585789.0}, {"date": "2020-09-25", "close": 8.99, "volume": 2788494.0}, {"date": "2020-09-28", "close": 9.205, "volume": 1338741.0}, {"date": "2020-09-29", "close": 9.81, "volume": 3679636.0}, {"date": "2020-09-30", "close": 9.24, "volume": 3644543.0}, {"date": "2020-10-01", "close": 9.6, "volume": 3417594.0}, {"date": "2020-10-02", "close": 10.01, "volume": 5405303.0}, {"date": "2020-10-05", "close": 10.29, "volume": 3805397.0}, {"date": "2020-10-06", "close": 10.11, "volume": 3288803.0}, {"date": "2020-10-07", "close": 10.07, "volume": 5096152.0}, {"date": "2020-10-08", "close": 10.16, "volume": 1990124.0}, {"date": "2020-10-09", "close": 11.01, "volume": 3143607.0}, {"date": "2020-10-12", "close": 10.02, "volume": 3125225.0}, {"date": "2020-10-13", "close": 10.42, "volume": 3211498.0}, {"date": "2020-10-14", "close": 10.295, "volume": 2251299.0}, {"date": "2020-10-15", "close": 10.17, "volume": 2050697.0}, {"date": "2020-10-16", "close": 10.97, "volume": 5109685.0}, {"date": "2020-10-19", "close": 10.64, "volume": 6866145.0}, {"date": "2020-10-20", "close": 10.19, "volume": 1828380.0}, {"date": "2020-10-21", "close": 9.7, "volume": 2130999.0}, {"date": "2020-10-22", "close": 9.43, "volume": 1498305.0}, {"date": "2020-10-23", "close": 9.4, "volume": 778269.0}, {"date": "2020-10-26", "close": 9.16, "volume": 1487861.0}, {"date": "2020-10-27", "close": 9.13, "volume": 731527.0}, {"date": "2020-10-28", "close": 8.825, "volume": 1399325.0}, {"date": "2020-10-29", "close": 9.135, "volume": 1199432.0}, {"date": "2020-10-30", "close": 8.04, "volume": 2505595.0}, {"date": "2020-11-02", "close": 8.315, "volume": 1461543.0}, {"date": "2020-11-03", "close": 8.64, "volume": 990768.0}, {"date": "2020-11-04", "close": 8.48, "volume": 889936.0}, {"date": "2020-11-05", "close": 9.21, "volume": 1623008.0}, {"date": "2020-11-06", "close": 8.73, "volume": 1288851.0}, {"date": "2020-11-09", "close": 8.25, "volume": 2956381.0}, {"date": "2020-11-10", "close": 9.24, "volume": 1853082.0}, {"date": "2020-11-11", "close": 9.52, "volume": 1404643.0}, {"date": "2020-11-12", "close": 10.375, "volume": 2482465.0}, {"date": "2020-11-13", "close": 10.435, "volume": 1392415.0}, {"date": "2020-11-16", "close": 10.4, "volume": 6938240.0}, {"date": "2020-11-17", "close": 10.62, "volume": 1102081.0}, {"date": "2020-11-18", "close": 10.02, "volume": 3420942.0}, {"date": "2020-11-19", "close": 9.94, "volume": 2249861.0}, {"date": "2020-11-20", "close": 9.42, "volume": 2069639.0}, {"date": "2020-11-23", "close": 9.97, "volume": 3079900.0}, {"date": "2020-11-24", "close": 10.66, "volume": 3951005.0}, {"date": "2020-11-25", "close": 10.91, "volume": 2475077.0}, {"date": "2020-11-27", "close": 11.07, "volume": 959343.0}, {"date": "2020-11-30", "close": 10.54, "volume": 1934488.0}, {"date": "2020-12-01", "close": 11.06, "volume": 6472765.0}, {"date": "2020-12-02", "close": 9.96, "volume": 3843602.0}, {"date": "2020-12-03", "close": 10.09, "volume": 4219619.0}, {"date": "2020-12-04", "close": 10.12, "volume": 4662963.0}, {"date": "2020-12-07", "close": 10.52, "volume": 2386752.0}, {"date": "2020-12-08", "close": 12.2, "volume": 13371190.0}, {"date": "2020-12-09", "close": 11.24, "volume": 4676329.0}, {"date": "2020-12-10", "close": 10.36, "volume": 4742660.0}, {"date": "2020-12-11", "close": 10.12, "volume": 3556320.0}, {"date": "2020-12-14", "close": 9.49, "volume": 2768916.0}, {"date": "2020-12-15", "close": 9.97, "volume": 2191551.0}, {"date": "2020-12-16", "close": 9.65, "volume": 2589467.0}, {"date": "2020-12-17", "close": 9.785, "volume": 2542184.0}, {"date": "2020-12-18", "close": 9.51, "volume": 2373385.0}, {"date": "2020-12-21", "close": 9.7, "volume": 2079459.0}, {"date": "2020-12-22", "close": 9.8, "volume": 3256970.0}, {"date": "2020-12-23", "close": 9.92, "volume": 1149204.0}, {"date": "2020-12-24", "close": 10.13, "volume": 1459797.0}, {"date": "2020-12-28", "close": 9.73, "volume": 1997052.0}, {"date": "2020-12-29", "close": 9.48, "volume": 2114602.0}, {"date": "2020-12-30", "close": 9.735, "volume": 2029778.0}, {"date": "2020-12-31", "close": 9.63, "volume": 2655966.0}, {"date": "2021-01-04", "close": 9.57, "volume": 1591198.0}, {"date": "2021-01-05", "close": 10.12, "volume": 2519001.0}, {"date": "2021-01-06", "close": 10.24, "volume": 2106455.0}, {"date": "2021-01-07", "close": 10.12, "volume": 1277470.0}, {"date": "2021-01-08", "close": 10.28, "volume": 1466855.0}, {"date": "2021-01-11", "close": 10.875, "volume": 3723283.0}, {"date": "2021-01-12", "close": 11.43, "volume": 3065743.0}, {"date": "2021-01-13", "close": 11.62, "volume": 1985016.0}, {"date": "2021-01-14", "close": 12.1, "volume": 7645398.0}, {"date": "2021-01-15", "close": 10.98, "volume": 2364029.0}, {"date": "2021-01-19", "close": 11.43, "volume": 1774740.0}, {"date": "2021-01-20", "close": 11.42, "volume": 923041.0}, {"date": "2021-01-21", "close": 11.64, "volume": 1608985.0}, {"date": "2021-01-22", "close": 12.27, "volume": 3725231.0}, {"date": "2021-01-25", "close": 14.5, "volume": 21323090.0}, {"date": "2021-01-26", "close": 14.78, "volume": 5770605.0}, {"date": "2021-01-27", "close": 13.91, "volume": 13451490.0}, {"date": "2021-01-28", "close": 13.13, "volume": 5213245.0}, {"date": "2021-01-29", "close": 13.4, "volume": 4315956.0}, {"date": "2021-02-01", "close": 12.22, "volume": 5321988.0}, {"date": "2021-02-02", "close": 12.29, "volume": 2747188.0}, {"date": "2021-02-03", "close": 12.9, "volume": 2854640.0}, {"date": "2021-02-04", "close": 13.01, "volume": 1751996.0}, {"date": "2021-02-05", "close": 13.22, "volume": 1551192.0}, {"date": "2021-02-08", "close": 13.65, "volume": 1552524.0}, {"date": "2021-02-09", "close": 13.81, "volume": 2177393.0}, {"date": "2021-02-10", "close": 13.53, "volume": 1951319.0}, {"date": "2021-02-11", "close": 13.86, "volume": 3274207.0}, {"date": "2021-02-12", "close": 15.39, "volume": 6329531.0}, {"date": "2021-02-16", "close": 15.56, "volume": 3317900.0}, {"date": "2021-02-17", "close": 14.06, "volume": 2663238.0}, {"date": "2021-02-18", "close": 13.14, "volume": 2171508.0}, {"date": "2021-02-19", "close": 13.0, "volume": 1750552.0}, {"date": "2021-02-22", "close": 12.01, "volume": 2097210.0}, {"date": "2021-02-23", "close": 12.33, "volume": 2355876.0}, {"date": "2021-02-24", "close": 13.395, "volume": 4759648.0}, {"date": "2021-02-25", "close": 11.52, "volume": 2755477.0}, {"date": "2021-02-26", "close": 11.85, "volume": 1731179.0}, {"date": "2021-03-01", "close": 12.07, "volume": 1565088.0}, {"date": "2021-03-02", "close": 11.66, "volume": 1382018.0}, {"date": "2021-03-03", "close": 11.23, "volume": 2083096.0}, {"date": "2021-03-04", "close": 11.39, "volume": 2583994.0}, {"date": "2021-03-05", "close": 11.96, "volume": 2240814.0}, {"date": "2021-03-08", "close": 12.68, "volume": 3662820.0}, {"date": "2021-03-09", "close": 12.67, "volume": 2570019.0}, {"date": "2021-03-10", "close": 12.52, "volume": 2770607.0}, {"date": "2021-03-11", "close": 11.52, "volume": 9622565.0}, {"date": "2021-03-12", "close": 11.18, "volume": 2773371.0}, {"date": "2021-03-15", "close": 11.02, "volume": 3077292.0}, {"date": "2021-03-16", "close": 10.8, "volume": 2141968.0}, {"date": "2021-03-17", "close": 10.79, "volume": 2068424.0}, {"date": "2021-03-18", "close": 10.22, "volume": 2958130.0}, {"date": "2021-03-19", "close": 10.25, "volume": 2422964.0}, {"date": "2021-03-22", "close": 10.14, "volume": 2591453.0}, {"date": "2021-03-23", "close": 9.83, "volume": 2284799.0}, {"date": "2021-03-24", "close": 9.485, "volume": 1922238.0}, {"date": "2021-03-25", "close": 9.965, "volume": 2515108.0}, {"date": "2021-03-26", "close": 9.63, "volume": 2184726.0}, {"date": "2021-03-29", "close": 9.27, "volume": 1603096.0}, {"date": "2021-03-30", "close": 9.6, "volume": 1173568.0}, {"date": "2021-03-31", "close": 9.66, "volume": 1536005.0}, {"date": "2021-04-01", "close": 9.965, "volume": 2568211.0}, {"date": "2021-04-05", "close": 10.205, "volume": 2279053.0}, {"date": "2021-04-06", "close": 10.27, "volume": 1535986.0}, {"date": "2021-04-07", "close": 10.39, "volume": 1662223.0}, {"date": "2021-04-08", "close": 11.055, "volume": 3123413.0}, {"date": "2021-04-09", "close": 10.66, "volume": 1055382.0}, {"date": "2021-04-12", "close": 10.43, "volume": 1032804.0}, {"date": "2021-04-13", "close": 10.86, "volume": 1158043.0}, {"date": "2021-04-14", "close": 10.73, "volume": 1331898.0}, {"date": "2021-04-15", "close": 10.58, "volume": 970720.0}, {"date": "2021-04-16", "close": 10.55, "volume": 2558341.0}, {"date": "2021-04-19", "close": 10.42, "volume": 2241592.0}, {"date": "2021-04-20", "close": 9.82, "volume": 1708302.0}, {"date": "2021-04-21", "close": 10.3, "volume": 1417766.0}, {"date": "2021-04-22", "close": 10.54, "volume": 1604988.0}, {"date": "2021-04-23", "close": 10.85, "volume": 1160073.0}, {"date": "2021-04-26", "close": 11.16, "volume": 796875.0}, {"date": "2021-04-27", "close": 11.27, "volume": 898608.0}, {"date": "2021-04-28", "close": 11.1, "volume": 918782.0}, {"date": "2021-04-29", "close": 10.43, "volume": 1452349.0}, {"date": "2021-04-30", "close": 10.42, "volume": 1006955.0}, {"date": "2021-05-03", "close": 10.32, "volume": 1154496.0}, {"date": "2021-05-04", "close": 10.525, "volume": 1136637.0}, {"date": "2021-05-05", "close": 9.88, "volume": 2175831.0}, {"date": "2021-05-06", "close": 10.68, "volume": 2192580.0}, {"date": "2021-05-07", "close": 11.16, "volume": 1467246.0}, {"date": "2021-05-10", "close": 11.36, "volume": 2050197.0}, {"date": "2021-05-11", "close": 11.61, "volume": 1836976.0}, {"date": "2021-05-12", "close": 11.02, "volume": 2909224.0}, {"date": "2021-05-13", "close": 11.49, "volume": 1664554.0}, {"date": "2021-05-14", "close": 12.0, "volume": 2853040.0}, {"date": "2021-05-17", "close": 12.18, "volume": 1378114.0}, {"date": "2021-05-18", "close": 12.26, "volume": 1964301.0}, {"date": "2021-05-19", "close": 12.07, "volume": 1022106.0}, {"date": "2021-05-20", "close": 12.05, "volume": 1179916.0}, {"date": "2021-05-21", "close": 12.0, "volume": 2049511.0}, {"date": "2021-05-24", "close": 12.1, "volume": 996517.0}, {"date": "2021-05-25", "close": 12.03, "volume": 1059177.0}, {"date": "2021-05-26", "close": 12.65, "volume": 1904219.0}, {"date": "2021-05-27", "close": 13.65, "volume": 7169496.0}, {"date": "2021-05-28", "close": 13.62, "volume": 1935786.0}, {"date": "2021-06-01", "close": 12.95, "volume": 1998392.0}, {"date": "2021-06-02", "close": 13.52, "volume": 2526989.0}, {"date": "2021-06-03", "close": 14.38, "volume": 4410478.0}, {"date": "2021-06-04", "close": 14.33, "volume": 1789954.0}, {"date": "2021-06-07", "close": 14.14, "volume": 1399636.0}, {"date": "2021-06-08", "close": 14.44, "volume": 1386994.0}, {"date": "2021-06-09", "close": 14.19, "volume": 968220.0}, {"date": "2021-06-10", "close": 12.66, "volume": 2911042.0}, {"date": "2021-06-11", "close": 11.59, "volume": 3870029.0}, {"date": "2021-06-14", "close": 11.71, "volume": 2155041.0}, {"date": "2021-06-15", "close": 11.86, "volume": 1663316.0}, {"date": "2021-06-16", "close": 12.1, "volume": 3082062.0}, {"date": "2021-06-17", "close": 11.27, "volume": 1498284.0}, {"date": "2021-06-18", "close": 11.01, "volume": 1430494.0}, {"date": "2021-06-21", "close": 11.1, "volume": 1808913.0}, {"date": "2021-06-22", "close": 11.38, "volume": 748229.0}, {"date": "2021-06-23", "close": 11.47, "volume": 806478.0}, {"date": "2021-06-24", "close": 11.72, "volume": 685067.0}, {"date": "2021-06-25", "close": 11.68, "volume": 2749971.0}, {"date": "2021-06-28", "close": 11.86, "volume": 807774.0}, {"date": "2021-06-29", "close": 11.52, "volume": 738984.0}, {"date": "2021-06-30", "close": 11.38, "volume": 1322530.0}, {"date": "2021-07-01", "close": 11.41, "volume": 555410.0}, {"date": "2021-07-02", "close": 11.03, "volume": 884714.0}, {"date": "2021-07-06", "close": 10.92, "volume": 562064.0}, {"date": "2021-07-07", "close": 10.53, "volume": 1299652.0}, {"date": "2021-07-08", "close": 10.51, "volume": 826418.0}, {"date": "2021-07-09", "close": 10.86, "volume": 526525.0}, {"date": "2021-07-12", "close": 10.84, "volume": 812326.0}, {"date": "2021-07-13", "close": 10.68, "volume": 763862.0}, {"date": "2021-07-14", "close": 10.36, "volume": 1209711.0}, {"date": "2021-07-15", "close": 10.2, "volume": 1414090.0}, {"date": "2021-07-16", "close": 10.1, "volume": 791022.0}, {"date": "2021-07-19", "close": 9.99, "volume": 867818.0}, {"date": "2021-07-20", "close": 10.44, "volume": 1026252.0}, {"date": "2021-07-21", "close": 10.78, "volume": 964571.0}, {"date": "2021-07-22", "close": 10.42, "volume": 784595.0}, {"date": "2021-07-23", "close": 10.33, "volume": 522086.0}, {"date": "2021-07-26", "close": 10.45, "volume": 741120.0}, {"date": "2021-07-27", "close": 10.19, "volume": 694848.0}, {"date": "2021-07-28", "close": 10.22, "volume": 612498.0}, {"date": "2021-07-29", "close": 10.21, "volume": 561935.0}, {"date": "2021-07-30", "close": 10.37, "volume": 3449441.0}, {"date": "2021-08-02", "close": 10.29, "volume": 989401.0}, {"date": "2021-08-03", "close": 10.45, "volume": 657347.0}, {"date": "2021-08-04", "close": 10.4, "volume": 1495032.0}, {"date": "2021-08-05", "close": 11.62, "volume": 3819754.0}, {"date": "2021-08-06", "close": 12.01, "volume": 2064220.0}, {"date": "2021-08-09", "close": 12.0, "volume": 668091.0}, {"date": "2021-08-10", "close": 13.12, "volume": 2104978.0}, {"date": "2021-08-11", "close": 13.11, "volume": 865262.0}, {"date": "2021-08-12", "close": 13.06, "volume": 664999.0}, {"date": "2021-08-13", "close": 12.74, "volume": 672098.0}, {"date": "2021-08-16", "close": 12.51, "volume": 483846.0}, {"date": "2021-08-17", "close": 12.78, "volume": 699190.0}, {"date": "2021-08-18", "close": 13.07, "volume": 1191982.0}, {"date": "2021-08-19", "close": 12.14, "volume": 905247.0}, {"date": "2021-08-20", "close": 12.72, "volume": 909922.0}, {"date": "2021-08-23", "close": 12.91, "volume": 689840.0}, {"date": "2021-08-24", "close": 12.98, "volume": 628091.0}, {"date": "2021-08-25", "close": 13.4, "volume": 878438.0}, {"date": "2021-08-26", "close": 13.2, "volume": 552284.0}, {"date": "2021-08-27", "close": 13.38, "volume": 506996.0}, {"date": "2021-08-30", "close": 13.67, "volume": 695087.0}, {"date": "2021-08-31", "close": 13.45, "volume": 661450.0}, {"date": "2021-09-01", "close": 13.38, "volume": 518927.0}, {"date": "2021-09-02", "close": 13.65, "volume": 1140285.0}, {"date": "2021-09-03", "close": 13.56, "volume": 520486.0}, {"date": "2021-09-07", "close": 13.4, "volume": 675266.0}, {"date": "2021-09-08", "close": 13.19, "volume": 435325.0}, {"date": "2021-09-09", "close": 12.95, "volume": 597917.0}, {"date": "2021-09-10", "close": 12.7, "volume": 902223.0}, {"date": "2021-09-13", "close": 12.56, "volume": 639685.0}, {"date": "2021-09-14", "close": 12.13, "volume": 771000.0}, {"date": "2021-09-15", "close": 12.21, "volume": 566873.0}, {"date": "2021-09-16", "close": 12.38, "volume": 575078.0}, {"date": "2021-09-17", "close": 12.36, "volume": 1235703.0}, {"date": "2021-09-20", "close": 12.08, "volume": 811273.0}, {"date": "2021-09-21", "close": 12.18, "volume": 613872.0}, {"date": "2021-09-22", "close": 12.39, "volume": 552552.0}, {"date": "2021-09-23", "close": 12.3, "volume": 500705.0}, {"date": "2021-09-24", "close": 12.33, "volume": 446509.0}, {"date": "2021-09-27", "close": 12.22, "volume": 375481.0}, {"date": "2021-09-28", "close": 16.82, "volume": 44198040.0}, {"date": "2021-09-29", "close": 16.78, "volume": 9043111.0}, {"date": "2021-09-30", "close": 17.3, "volume": 11816830.0}, {"date": "2021-10-01", "close": 18.57, "volume": 9911040.0}, {"date": "2021-10-04", "close": 16.83, "volume": 2586673.0}, {"date": "2021-10-05", "close": 17.15, "volume": 1706204.0}, {"date": "2021-10-06", "close": 14.98, "volume": 3410501.0}, {"date": "2021-10-07", "close": 16.03, "volume": 2055268.0}, {"date": "2021-10-08", "close": 15.54, "volume": 972936.0}, {"date": "2021-10-11", "close": 15.81, "volume": 602374.0}, {"date": "2021-10-12", "close": 16.22, "volume": 820278.0}, {"date": "2021-10-13", "close": 16.74, "volume": 1267154.0}, {"date": "2021-10-14", "close": 16.36, "volume": 4295739.0}, {"date": "2021-10-15", "close": 16.2, "volume": 1181257.0}, {"date": "2021-10-18", "close": 16.53, "volume": 682414.0}, {"date": "2021-10-19", "close": 16.7, "volume": 681382.0}, {"date": "2021-10-20", "close": 17.12, "volume": 808013.0}, {"date": "2021-10-21", "close": 17.03, "volume": 490151.0}, {"date": "2021-10-22", "close": 17.1, "volume": 493296.0}, {"date": "2021-10-25", "close": 16.73, "volume": 469391.0}, {"date": "2021-10-26", "close": 16.62, "volume": 435963.0}, {"date": "2021-10-27", "close": 16.03, "volume": 442148.0}, {"date": "2021-10-28", "close": 16.58, "volume": 451877.0}, {"date": "2021-10-29", "close": 16.26, "volume": 927980.0}, {"date": "2021-11-01", "close": 16.37, "volume": 695016.0}, {"date": "2021-11-02", "close": 16.45, "volume": 920058.0}, {"date": "2021-11-03", "close": 16.57, "volume": 1768074.0}, {"date": "2021-11-04", "close": 17.47, "volume": 3915301.0}, {"date": "2021-11-05", "close": 15.52, "volume": 1480469.0}, {"date": "2021-11-08", "close": 15.31, "volume": 943384.0}, {"date": "2021-11-09", "close": 15.4, "volume": 942342.0}, {"date": "2021-11-10", "close": 15.08, "volume": 693407.0}, {"date": "2021-11-11", "close": 15.03, "volume": 671195.0}, {"date": "2021-11-12", "close": 15.66, "volume": 839594.0}, {"date": "2021-11-15", "close": 15.19, "volume": 706593.0}, {"date": "2021-11-16", "close": 14.6, "volume": 1131235.0}, {"date": "2021-11-17", "close": 14.27, "volume": 885634.0}, {"date": "2021-11-18", "close": 14.04, "volume": 829367.0}, {"date": "2021-11-19", "close": 13.78, "volume": 1223676.0}, {"date": "2021-11-22", "close": 13.83, "volume": 859197.0}, {"date": "2021-11-23", "close": 13.38, "volume": 831234.0}, {"date": "2021-11-24", "close": 13.27, "volume": 930825.0}, {"date": "2021-11-26", "close": 13.02, "volume": 599962.0}, {"date": "2021-11-29", "close": 13.25, "volume": 784915.0}, {"date": "2021-11-30", "close": 12.82, "volume": 1069985.0}, {"date": "2021-12-01", "close": 12.29, "volume": 607296.0}, {"date": "2021-12-02", "close": 12.87, "volume": 826222.0}, {"date": "2021-12-03", "close": 12.7, "volume": 820737.0}, {"date": "2021-12-06", "close": 12.93, "volume": 922605.0}, {"date": "2021-12-07", "close": 13.16, "volume": 1577583.0}, {"date": "2021-12-08", "close": 13.48, "volume": 543884.0}, {"date": "2021-12-09", "close": 13.49, "volume": 869821.0}, {"date": "2021-12-10", "close": 13.18, "volume": 447575.0}, {"date": "2021-12-13", "close": 12.85, "volume": 712163.0}, {"date": "2021-12-14", "close": 12.93, "volume": 629119.0}, {"date": "2021-12-15", "close": 13.3, "volume": 760347.0}, {"date": "2021-12-16", "close": 13.1, "volume": 688451.0}, {"date": "2021-12-17", "close": 13.49, "volume": 779486.0}, {"date": "2021-12-20", "close": 13.41, "volume": 536724.0}, {"date": "2021-12-21", "close": 14.04, "volume": 624052.0}, {"date": "2021-12-22", "close": 13.95, "volume": 469291.0}, {"date": "2021-12-23", "close": 13.84, "volume": 431691.0}, {"date": "2021-12-27", "close": 13.83, "volume": 356921.0}, {"date": "2021-12-28", "close": 13.82, "volume": 531799.0}, {"date": "2021-12-29", "close": 13.76, "volume": 384290.0}, {"date": "2021-12-30", "close": 13.65, "volume": 576876.0}, {"date": "2021-12-31", "close": 13.53, "volume": 484307.0}, {"date": "2022-01-03", "close": 13.47, "volume": 503611.0}, {"date": "2022-01-04", "close": 13.38, "volume": 548060.0}, {"date": "2022-01-05", "close": 13.08, "volume": 692075.0}, {"date": "2022-01-06", "close": 13.42, "volume": 730420.0}, {"date": "2022-01-07", "close": 13.53, "volume": 427238.0}, {"date": "2022-01-10", "close": 13.19, "volume": 879504.0}, {"date": "2022-01-11", "close": 13.59, "volume": 422171.0}, {"date": "2022-01-12", "close": 13.33, "volume": 452577.0}, {"date": "2022-01-13", "close": 13.08, "volume": 862868.0}, {"date": "2022-01-14", "close": 13.08, "volume": 460063.0}, {"date": "2022-01-18", "close": 12.66, "volume": 428969.0}, {"date": "2022-01-19", "close": 12.63, "volume": 732263.0}, {"date": "2022-01-20", "close": 12.58, "volume": 528438.0}, {"date": "2022-01-21", "close": 12.12, "volume": 572542.0}, {"date": "2022-01-24", "close": 12.35, "volume": 1057481.0}, {"date": "2022-01-25", "close": 12.65, "volume": 519762.0}, {"date": "2022-01-26", "close": 12.65, "volume": 937126.0}, {"date": "2022-01-27", "close": 12.42, "volume": 650636.0}, {"date": "2022-01-28", "close": 12.94, "volume": 647040.0}, {"date": "2022-01-31", "close": 12.45, "volume": 1060219.0}, {"date": "2022-02-01", "close": 12.8, "volume": 689881.0}, {"date": "2022-02-02", "close": 12.47, "volume": 426836.0}, {"date": "2022-02-03", "close": 12.44, "volume": 599790.0}, {"date": "2022-02-04", "close": 12.6, "volume": 719075.0}, {"date": "2022-02-07", "close": 12.88, "volume": 387102.0}, {"date": "2022-02-08", "close": 13.29, "volume": 437064.0}, {"date": "2022-02-09", "close": 13.46, "volume": 568408.0}, {"date": "2022-02-10", "close": 13.09, "volume": 355156.0}, {"date": "2022-02-11", "close": 12.84, "volume": 356542.0}, {"date": "2022-02-14", "close": 12.89, "volume": 355632.0}, {"date": "2022-02-15", "close": 13.29, "volume": 361159.0}, {"date": "2022-02-16", "close": 13.08, "volume": 395151.0}, {"date": "2022-02-17", "close": 13.13, "volume": 462886.0}, {"date": "2022-02-18", "close": 12.96, "volume": 513012.0}, {"date": "2022-02-22", "close": 12.77, "volume": 799877.0}, {"date": "2022-02-23", "close": 12.89, "volume": 547000.0}, {"date": "2022-02-24", "close": 13.43, "volume": 724042.0}, {"date": "2022-02-25", "close": 14.08, "volume": 615037.0}, {"date": "2022-02-28", "close": 14.24, "volume": 908203.0}, {"date": "2022-03-01", "close": 13.25, "volume": 701682.0}, {"date": "2022-03-02", "close": 13.66, "volume": 619720.0}, {"date": "2022-03-03", "close": 16.17, "volume": 3850553.0}, {"date": "2022-03-04", "close": 16.39, "volume": 1486484.0}, {"date": "2022-03-07", "close": 16.16, "volume": 1306421.0}, {"date": "2022-03-08", "close": 15.99, "volume": 948606.0}, {"date": "2022-03-09", "close": 16.55, "volume": 923626.0}, {"date": "2022-03-10", "close": 17.17, "volume": 1678112.0}, {"date": "2022-03-11", "close": 17.04, "volume": 1057903.0}, {"date": "2022-03-14", "close": 16.88, "volume": 1183939.0}, {"date": "2022-03-15", "close": 17.01, "volume": 626481.0}, {"date": "2022-03-16", "close": 17.33, "volume": 1256057.0}, {"date": "2022-03-17", "close": 17.73, "volume": 1394812.0}, {"date": "2022-03-18", "close": 17.84, "volume": 1307864.0}, {"date": "2022-03-21", "close": 17.67, "volume": 477632.0}, {"date": "2022-03-22", "close": 18.14, "volume": 1139937.0}, {"date": "2022-03-23", "close": 18.45, "volume": 1197079.0}, {"date": "2022-03-24", "close": 18.91, "volume": 907859.0}, {"date": "2022-03-25", "close": 19.18, "volume": 1139649.0}, {"date": "2022-03-28", "close": 19.35, "volume": 802414.0}, {"date": "2022-03-29", "close": 19.57, "volume": 1226878.0}, {"date": "2022-03-30", "close": 19.56, "volume": 821682.0}, {"date": "2022-03-31", "close": 19.06, "volume": 1573788.0}, {"date": "2022-04-01", "close": 19.0, "volume": 689741.0}, {"date": "2022-04-04", "close": 19.78, "volume": 926308.0}, {"date": "2022-04-05", "close": 19.19, "volume": 923933.0}, {"date": "2022-04-06", "close": 20.65, "volume": 11521300.0}, {"date": "2022-04-07", "close": 19.08, "volume": 22646050.0}, {"date": "2022-04-08", "close": 19.97, "volume": 2253237.0}, {"date": "2022-04-11", "close": 20.91, "volume": 1801056.0}, {"date": "2022-04-12", "close": 23.02, "volume": 4717261.0}, {"date": "2022-04-13", "close": 23.02, "volume": 1480979.0}, {"date": "2022-04-14", "close": 23.28, "volume": 1506783.0}, {"date": "2022-04-18", "close": 22.79, "volume": 1015265.0}, {"date": "2022-04-19", "close": 22.42, "volume": 898805.0}, {"date": "2022-04-20", "close": 21.59, "volume": 1242121.0}, {"date": "2022-04-21", "close": 21.44, "volume": 676271.0}, {"date": "2022-04-22", "close": 20.95, "volume": 921819.0}, {"date": "2022-04-25", "close": 20.34, "volume": 2481031.0}, {"date": "2022-04-26", "close": 19.08, "volume": 1253953.0}, {"date": "2022-04-27", "close": 18.75, "volume": 872069.0}, {"date": "2022-04-28", "close": 19.11, "volume": 723972.0}, {"date": "2022-04-29", "close": 18.41, "volume": 679643.0}, {"date": "2022-05-02", "close": 18.46, "volume": 835551.0}, {"date": "2022-05-03", "close": 18.37, "volume": 457810.0}, {"date": "2022-05-04", "close": 18.88, "volume": 1138337.0}, {"date": "2022-05-05", "close": 18.1, "volume": 1743892.0}, {"date": "2022-05-06", "close": 18.06, "volume": 1218975.0}, {"date": "2022-05-09", "close": 17.6, "volume": 1210945.0}, {"date": "2022-05-10", "close": 18.14, "volume": 1538085.0}, {"date": "2022-05-11", "close": 17.63, "volume": 780500.0}, {"date": "2022-05-12", "close": 17.87, "volume": 1012953.0}, {"date": "2022-05-13", "close": 18.05, "volume": 695811.0}, {"date": "2022-05-16", "close": 17.99, "volume": 566777.0}, {"date": "2022-05-17", "close": 18.4, "volume": 407702.0}, {"date": "2022-05-18", "close": 17.53, "volume": 675559.0}, {"date": "2022-05-19", "close": 18.26, "volume": 735030.0}, {"date": "2022-05-20", "close": 18.01, "volume": 674459.0}, {"date": "2022-05-23", "close": 18.77, "volume": 1062741.0}, {"date": "2022-05-24", "close": 18.98, "volume": 830770.0}, {"date": "2022-05-25", "close": 18.88, "volume": 587845.0}, {"date": "2022-05-26", "close": 20.03, "volume": 1268230.0}, {"date": "2022-05-27", "close": 20.98, "volume": 1147389.0}, {"date": "2022-05-31", "close": 20.26, "volume": 890325.0}, {"date": "2022-06-01", "close": 20.02, "volume": 718958.0}, {"date": "2022-06-02", "close": 20.19, "volume": 531512.0}, {"date": "2022-06-03", "close": 20.04, "volume": 498725.0}, {"date": "2022-06-06", "close": 20.65, "volume": 960466.0}, {"date": "2022-06-07", "close": 20.83, "volume": 640431.0}, {"date": "2022-06-08", "close": 19.87, "volume": 856855.0}, {"date": "2022-06-09", "close": 19.26, "volume": 641163.0}, {"date": "2022-06-10", "close": 19.1, "volume": 527101.0}, {"date": "2022-06-13", "close": 17.91, "volume": 957769.0}, {"date": "2022-06-14", "close": 17.86, "volume": 926005.0}, {"date": "2022-06-15", "close": 17.88, "volume": 1082154.0}, {"date": "2022-06-16", "close": 16.15, "volume": 1287505.0}, {"date": "2022-06-17", "close": 16.33, "volume": 1249213.0}, {"date": "2022-06-21", "close": 16.62, "volume": 946156.0}, {"date": "2022-06-22", "close": 16.48, "volume": 809012.0}, {"date": "2022-06-23", "close": 16.4, "volume": 713531.0}, {"date": "2022-06-24", "close": 16.53, "volume": 2282267.0}, {"date": "2022-06-27", "close": 16.78, "volume": 698171.0}, {"date": "2022-06-28", "close": 16.46, "volume": 470078.0}, {"date": "2022-06-29", "close": 16.29, "volume": 487708.0}, {"date": "2022-06-30", "close": 16.19, "volume": 663559.0}, {"date": "2022-07-01", "close": 15.67, "volume": 853064.0}, {"date": "2022-07-05", "close": 15.56, "volume": 729259.0}, {"date": "2022-07-06", "close": 15.35, "volume": 519801.0}, {"date": "2022-07-07", "close": 15.59, "volume": 466896.0}, {"date": "2022-07-08", "close": 15.82, "volume": 496179.0}, {"date": "2022-07-11", "close": 15.36, "volume": 511381.0}, {"date": "2022-07-12", "close": 15.36, "volume": 375634.0}, {"date": "2022-07-13", "close": 15.05, "volume": 557654.0}, {"date": "2022-07-14", "close": 14.92, "volume": 642662.0}, {"date": "2022-07-15", "close": 15.03, "volume": 568036.0}, {"date": "2022-07-18", "close": 15.13, "volume": 603831.0}, {"date": "2022-07-19", "close": 15.44, "volume": 526074.0}, {"date": "2022-07-20", "close": 15.56, "volume": 492146.0}, {"date": "2022-07-21", "close": 15.22, "volume": 612349.0}, {"date": "2022-07-22", "close": 15.28, "volume": 541614.0}, {"date": "2022-07-25", "close": 16.61, "volume": 684299.0}, {"date": "2022-07-26", "close": 16.39, "volume": 566486.0}, {"date": "2022-07-27", "close": 16.98, "volume": 427104.0}, {"date": "2022-07-28", "close": 17.26, "volume": 455737.0}, {"date": "2022-07-29", "close": 17.36, "volume": 378271.0}, {"date": "2022-08-01", "close": 17.52, "volume": 455336.0}, {"date": "2022-08-02", "close": 17.83, "volume": 367361.0}, {"date": "2022-08-03", "close": 18.27, "volume": 384538.0}, {"date": "2022-08-04", "close": 18.28, "volume": 556320.0}, {"date": "2022-08-05", "close": 17.51, "volume": 838302.0}, {"date": "2022-08-08", "close": 15.88, "volume": 1623798.0}, {"date": "2022-08-09", "close": 16.19, "volume": 748725.0}, {"date": "2022-08-10", "close": 16.71, "volume": 741565.0}, {"date": "2022-08-11", "close": 16.6, "volume": 700932.0}, {"date": "2022-08-12", "close": 17.07, "volume": 528386.0}, {"date": "2022-08-15", "close": 17.29, "volume": 408282.0}, {"date": "2022-08-16", "close": 17.22, "volume": 373724.0}, {"date": "2022-08-17", "close": 17.3, "volume": 426095.0}, {"date": "2022-08-18", "close": 17.14, "volume": 296543.0}, {"date": "2022-08-19", "close": 16.93, "volume": 283279.0}, {"date": "2022-08-22", "close": 16.58, "volume": 331285.0}, {"date": "2022-08-23", "close": 16.49, "volume": 388610.0}, {"date": "2022-08-24", "close": 16.66, "volume": 335337.0}, {"date": "2022-08-25", "close": 16.57, "volume": 337147.0}, {"date": "2022-08-26", "close": 16.3, "volume": 454499.0}, {"date": "2022-08-29", "close": 16.18, "volume": 371216.0}, {"date": "2022-08-30", "close": 15.4, "volume": 513836.0}, {"date": "2022-08-31", "close": 14.86, "volume": 641324.0}, {"date": "2022-09-01", "close": 14.17, "volume": 818373.0}, {"date": "2022-09-02", "close": 14.02, "volume": 583347.0}, {"date": "2022-09-06", "close": 13.83, "volume": 796476.0}, {"date": "2022-09-07", "close": 13.28, "volume": 813679.0}, {"date": "2022-09-08", "close": 13.39, "volume": 618581.0}, {"date": "2022-09-09", "close": 13.71, "volume": 437769.0}, {"date": "2022-09-12", "close": 13.58, "volume": 2024286.0}, {"date": "2022-09-13", "close": 12.99, "volume": 1006490.0}, {"date": "2022-09-14", "close": 12.95, "volume": 2351002.0}, {"date": "2022-09-15", "close": 12.23, "volume": 2603395.0}, {"date": "2022-09-16", "close": 13.32, "volume": 4690676.0}, {"date": "2022-09-19", "close": 13.61, "volume": 1248257.0}, {"date": "2022-09-20", "close": 13.02, "volume": 1143325.0}, {"date": "2022-09-21", "close": 12.6, "volume": 582204.0}, {"date": "2022-09-22", "close": 12.23, "volume": 556701.0}, {"date": "2022-09-23", "close": 11.93, "volume": 588730.0}, {"date": "2022-09-26", "close": 11.69, "volume": 999782.0}, {"date": "2022-09-27", "close": 11.89, "volume": 663095.0}, {"date": "2022-09-28", "close": 12.28, "volume": 858402.0}, {"date": "2022-09-29", "close": 12.02, "volume": 494367.0}, {"date": "2022-09-30", "close": 12.12, "volume": 1658417.0}, {"date": "2022-10-03", "close": 12.56, "volume": 1009389.0}, {"date": "2022-10-04", "close": 12.83, "volume": 1070022.0}, {"date": "2022-10-05", "close": 12.9, "volume": 712415.0}, {"date": "2022-10-06", "close": 12.9, "volume": 630961.0}, {"date": "2022-10-07", "close": 12.71, "volume": 1735905.0}, {"date": "2022-10-10", "close": 12.54, "volume": 560740.0}, {"date": "2022-10-11", "close": 11.99, "volume": 801926.0}, {"date": "2022-10-12", "close": 11.81, "volume": 665902.0}, {"date": "2022-10-13", "close": 12.2, "volume": 524334.0}, {"date": "2022-10-14", "close": 11.82, "volume": 613442.0}, {"date": "2022-10-17", "close": 12.35, "volume": 573646.0}, {"date": "2022-10-18", "close": 12.55, "volume": 507293.0}, {"date": "2022-10-19", "close": 12.58, "volume": 692126.0}, {"date": "2022-10-20", "close": 12.78, "volume": 531923.0}, {"date": "2022-10-21", "close": 13.57, "volume": 793386.0}, {"date": "2022-10-24", "close": 14.08, "volume": 789482.0}, {"date": "2022-10-25", "close": 13.81, "volume": 791761.0}, {"date": "2022-10-26", "close": 13.75, "volume": 567029.0}, {"date": "2022-10-27", "close": 13.88, "volume": 465360.0}, {"date": "2022-10-28", "close": 13.94, "volume": 657487.0}, {"date": "2022-10-31", "close": 14.22, "volume": 827693.0}, {"date": "2022-11-01", "close": 15.11, "volume": 726949.0}, {"date": "2022-11-02", "close": 14.79, "volume": 1106604.0}, {"date": "2022-11-03", "close": 15.0, "volume": 646343.0}, {"date": "2022-11-04", "close": 14.85, "volume": 704663.0}, {"date": "2022-11-07", "close": 14.95, "volume": 549339.0}, {"date": "2022-11-08", "close": 14.99, "volume": 711148.0}, {"date": "2022-11-09", "close": 14.76, "volume": 505396.0}, {"date": "2022-11-10", "close": 15.31, "volume": 665074.0}, {"date": "2022-11-11", "close": 15.15, "volume": 709766.0}, {"date": "2022-11-14", "close": 14.88, "volume": 504286.0}, {"date": "2022-11-15", "close": 15.56, "volume": 1273072.0}, {"date": "2022-11-16", "close": 15.38, "volume": 378811.0}, {"date": "2022-11-17", "close": 15.17, "volume": 409387.0}, {"date": "2022-11-18", "close": 14.92, "volume": 495637.0}, {"date": "2022-11-21", "close": 15.15, "volume": 839525.0}, {"date": "2022-11-22", "close": 15.2, "volume": 561600.0}, {"date": "2022-11-23", "close": 15.86, "volume": 879695.0}, {"date": "2022-11-25", "close": 15.85, "volume": 342113.0}, {"date": "2022-11-28", "close": 15.42, "volume": 733918.0}, {"date": "2022-11-29", "close": 15.31, "volume": 984667.0}, {"date": "2022-11-30", "close": 15.69, "volume": 1518905.0}, {"date": "2022-12-01", "close": 15.77, "volume": 965949.0}, {"date": "2022-12-02", "close": 15.87, "volume": 636466.0}, {"date": "2022-12-05", "close": 15.73, "volume": 951851.0}, {"date": "2022-12-06", "close": 15.76, "volume": 665062.0}, {"date": "2022-12-07", "close": 15.5, "volume": 1172551.0}, {"date": "2022-12-08", "close": 15.69, "volume": 1301182.0}, {"date": "2022-12-09", "close": 15.53, "volume": 939603.0}, {"date": "2022-12-12", "close": 15.32, "volume": 501889.0}, {"date": "2022-12-13", "close": 15.7, "volume": 678150.0}, {"date": "2022-12-14", "close": 15.58, "volume": 558174.0}, {"date": "2022-12-15", "close": 15.28, "volume": 888989.0}, {"date": "2022-12-16", "close": 15.09, "volume": 1239667.0}, {"date": "2022-12-19", "close": 14.67, "volume": 452706.0}, {"date": "2022-12-20", "close": 14.87, "volume": 1259959.0}, {"date": "2022-12-21", "close": 14.8, "volume": 733704.0}, {"date": "2022-12-22", "close": 13.84, "volume": 1388420.0}, {"date": "2022-12-23", "close": 14.85, "volume": 770350.0}, {"date": "2022-12-27", "close": 14.52, "volume": 459037.0}, {"date": "2022-12-28", "close": 14.34, "volume": 433184.0}, {"date": "2022-12-29", "close": 15.24, "volume": 761629.0}, {"date": "2022-12-30", "close": 14.76, "volume": 636572.0}, {"date": "2023-01-03", "close": 14.86, "volume": 673086.0}, {"date": "2023-01-04", "close": 14.79, "volume": 645837.0}, {"date": "2023-01-05", "close": 14.9, "volume": 866711.0}, {"date": "2023-01-06", "close": 15.87, "volume": 673259.0}, {"date": "2023-01-09", "close": 15.57, "volume": 563761.0}, {"date": "2023-01-10", "close": 15.73, "volume": 318218.0}, {"date": "2023-01-11", "close": 16.04, "volume": 391978.0}, {"date": "2023-01-12", "close": 16.17, "volume": 775065.0}, {"date": "2023-01-13", "close": 16.15, "volume": 326138.0}, {"date": "2023-01-17", "close": 15.76, "volume": 302997.0}, {"date": "2023-01-18", "close": 15.67, "volume": 265922.0}, {"date": "2023-01-19", "close": 15.39, "volume": 626873.0}, {"date": "2023-01-20", "close": 15.7, "volume": 591394.0}, {"date": "2023-01-23", "close": 16.13, "volume": 624553.0}, {"date": "2023-01-24", "close": 16.3, "volume": 478717.0}, {"date": "2023-01-25", "close": 16.63, "volume": 642038.0}, {"date": "2023-01-26", "close": 16.64, "volume": 489958.0}, {"date": "2023-01-27", "close": 16.61, "volume": 319142.0}, {"date": "2023-01-30", "close": 16.3, "volume": 244552.0}, {"date": "2023-01-31", "close": 16.77, "volume": 478753.0}, {"date": "2023-02-01", "close": 17.03, "volume": 647392.0}, {"date": "2023-02-02", "close": 17.4, "volume": 788374.0}, {"date": "2023-02-03", "close": 16.66, "volume": 952137.0}, {"date": "2023-02-06", "close": 16.83, "volume": 996600.0}, {"date": "2023-02-07", "close": 16.45, "volume": 901070.0}, {"date": "2023-02-08", "close": 15.91, "volume": 646266.0}, {"date": "2023-02-09", "close": 15.7, "volume": 922568.0}, {"date": "2023-02-10", "close": 15.78, "volume": 726090.0}, {"date": "2023-02-13", "close": 15.79, "volume": 637396.0}, {"date": "2023-02-14", "close": 16.13, "volume": 637165.0}, {"date": "2023-02-15", "close": 16.35, "volume": 1417496.0}, {"date": "2023-02-16", "close": 16.01, "volume": 797661.0}, {"date": "2023-02-17", "close": 16.16, "volume": 1775091.0}, {"date": "2023-02-21", "close": 15.47, "volume": 1055602.0}, {"date": "2023-02-22", "close": 15.33, "volume": 1018439.0}, {"date": "2023-02-23", "close": 15.22, "volume": 610878.0}, {"date": "2023-02-24", "close": 14.5, "volume": 812827.0}, {"date": "2023-02-27", "close": 14.39, "volume": 987231.0}, {"date": "2023-02-28", "close": 16.46, "volume": 1542316.0}, {"date": "2023-03-01", "close": 16.12, "volume": 728818.0}, {"date": "2023-03-02", "close": 15.99, "volume": 623065.0}, {"date": "2023-03-03", "close": 16.53, "volume": 628213.0}, {"date": "2023-03-06", "close": 15.95, "volume": 510952.0}, {"date": "2023-03-07", "close": 15.82, "volume": 400411.0}, {"date": "2023-03-08", "close": 15.81, "volume": 364097.0}, {"date": "2023-03-09", "close": 15.56, "volume": 531139.0}, {"date": "2023-03-10", "close": 15.33, "volume": 435356.0}, {"date": "2023-03-13", "close": 15.17, "volume": 465518.0}, {"date": "2023-03-14", "close": 15.6, "volume": 542756.0}, {"date": "2023-03-15", "close": 15.03, "volume": 568607.0}, {"date": "2023-03-16", "close": 14.85, "volume": 336952.0}, {"date": "2023-03-17", "close": 14.52, "volume": 963007.0}, {"date": "2023-03-20", "close": 14.75, "volume": 440844.0}, {"date": "2023-03-21", "close": 15.12, "volume": 524422.0}, {"date": "2023-03-22", "close": 14.52, "volume": 368690.0}, {"date": "2023-03-23", "close": 14.18, "volume": 297826.0}, {"date": "2023-03-24", "close": 13.98, "volume": 311211.0}, {"date": "2023-03-27", "close": 14.02, "volume": 315392.0}, {"date": "2023-03-28", "close": 13.91, "volume": 329486.0}, {"date": "2023-03-29", "close": 13.98, "volume": 374075.0}, {"date": "2023-03-30", "close": 14.05, "volume": 335949.0}, {"date": "2023-03-31", "close": 14.5, "volume": 700194.0}, {"date": "2023-04-03", "close": 14.47, "volume": 378203.0}, {"date": "2023-04-04", "close": 14.32, "volume": 356819.0}, {"date": "2023-04-05", "close": 14.23, "volume": 305951.0}, {"date": "2023-04-06", "close": 14.48, "volume": 319572.0}, {"date": "2023-04-10", "close": 14.39, "volume": 431261.0}, {"date": "2023-04-11", "close": 14.39, "volume": 231933.0}, {"date": "2023-04-12", "close": 14.03, "volume": 218422.0}, {"date": "2023-04-13", "close": 14.18, "volume": 246314.0}, {"date": "2023-04-14", "close": 14.21, "volume": 271618.0}, {"date": "2023-04-17", "close": 14.31, "volume": 271322.0}, {"date": "2023-04-18", "close": 13.83, "volume": 301832.0}, {"date": "2023-04-19", "close": 14.005, "volume": 327987.0}, {"date": "2023-04-20", "close": 13.87, "volume": 389684.0}, {"date": "2023-04-21", "close": 13.95, "volume": 289173.0}, {"date": "2023-04-24", "close": 13.7, "volume": 290187.0}, {"date": "2023-04-25", "close": 13.38, "volume": 384624.0}, {"date": "2023-04-26", "close": 13.18, "volume": 494767.0}, {"date": "2023-04-27", "close": 13.09, "volume": 794627.0}, {"date": "2023-04-28", "close": 13.41, "volume": 428185.0}, {"date": "2023-05-01", "close": 13.52, "volume": 371681.0}, {"date": "2023-05-02", "close": 13.14, "volume": 552903.0}, {"date": "2023-05-03", "close": 12.6, "volume": 753699.0}, {"date": "2023-05-04", "close": 12.51, "volume": 575162.0}, {"date": "2023-05-05", "close": 12.65, "volume": 659658.0}, {"date": "2023-05-08", "close": 12.26, "volume": 643776.0}, {"date": "2023-05-09", "close": 12.24, "volume": 620818.0}, {"date": "2023-05-10", "close": 13.1, "volume": 950554.0}, {"date": "2023-05-11", "close": 13.13, "volume": 445681.0}, {"date": "2023-05-12", "close": 13.42, "volume": 467681.0}, {"date": "2023-05-15", "close": 13.91, "volume": 582231.0}, {"date": "2023-05-16", "close": 13.86, "volume": 382978.0}, {"date": "2023-05-17", "close": 14.0, "volume": 473377.0}, {"date": "2023-05-18", "close": 14.275, "volume": 475884.0}, {"date": "2023-05-19", "close": 14.26, "volume": 486173.0}, {"date": "2023-05-22", "close": 14.79, "volume": 434981.0}, {"date": "2023-05-23", "close": 14.61, "volume": 651534.0}, {"date": "2023-05-24", "close": 14.38, "volume": 421227.0}, {"date": "2023-05-25", "close": 14.55, "volume": 437988.0}, {"date": "2023-05-26", "close": 14.96, "volume": 497693.0}, {"date": "2023-05-30", "close": 15.07, "volume": 567273.0}, {"date": "2023-05-31", "close": 15.05, "volume": 664769.0}, {"date": "2023-06-01", "close": 15.36, "volume": 676383.0}, {"date": "2023-06-02", "close": 15.7, "volume": 579524.0}, {"date": "2023-06-05", "close": 15.62, "volume": 557777.0}, {"date": "2023-06-06", "close": 15.86, "volume": 404389.0}, {"date": "2023-06-07", "close": 16.35, "volume": 664619.0}, {"date": "2023-06-08", "close": 16.61, "volume": 447929.0}, {"date": "2023-06-09", "close": 17.08, "volume": 717410.0}, {"date": "2023-06-12", "close": 17.01, "volume": 829211.0}, {"date": "2023-06-13", "close": 16.95, "volume": 588646.0}, {"date": "2023-06-14", "close": 16.71, "volume": 411154.0}, {"date": "2023-06-15", "close": 16.97, "volume": 311432.0}, {"date": "2023-06-16", "close": 16.64, "volume": 846743.0}, {"date": "2023-06-20", "close": 16.86, "volume": 357752.0}, {"date": "2023-06-21", "close": 17.31, "volume": 488231.0}, {"date": "2023-06-22", "close": 17.21, "volume": 423370.0}, {"date": "2023-06-23", "close": 16.59, "volume": 2718229.0}, {"date": "2023-06-26", "close": 16.47, "volume": 516914.0}, {"date": "2023-06-27", "close": 16.76, "volume": 360049.0}, {"date": "2023-06-28", "close": 16.72, "volume": 400948.0}, {"date": "2023-06-29", "close": 17.08, "volume": 307752.0}, {"date": "2023-06-30", "close": 17.01, "volume": 540297.0}, {"date": "2023-07-03", "close": 16.94, "volume": 134035.0}, {"date": "2023-07-05", "close": 16.55, "volume": 408869.0}, {"date": "2023-07-06", "close": 16.37, "volume": 279408.0}, {"date": "2023-07-07", "close": 16.81, "volume": 349647.0}, {"date": "2023-07-10", "close": 17.07, "volume": 261363.0}, {"date": "2023-07-11", "close": 17.2, "volume": 331358.0}, {"date": "2023-07-12", "close": 17.16, "volume": 379405.0}, {"date": "2023-07-13", "close": 17.34, "volume": 329132.0}, {"date": "2023-07-14", "close": 17.09, "volume": 307480.0}, {"date": "2023-07-17", "close": 16.91, "volume": 318795.0}, {"date": "2023-07-18", "close": 17.42, "volume": 264388.0}, {"date": "2023-07-19", "close": 17.5, "volume": 360435.0}, {"date": "2023-07-20", "close": 17.8, "volume": 347798.0}, {"date": "2023-07-21", "close": 17.83, "volume": 386514.0}, {"date": "2023-07-24", "close": 17.55, "volume": 318942.0}, {"date": "2023-07-25", "close": 17.23, "volume": 350649.0}, {"date": "2023-07-26", "close": 17.25, "volume": 289285.0}, {"date": "2023-07-27", "close": 17.38, "volume": 386521.0}, {"date": "2023-07-28", "close": 15.82, "volume": 1598640.0}, {"date": "2023-07-31", "close": 15.07, "volume": 814492.0}, {"date": "2023-08-01", "close": 14.98, "volume": 535247.0}, {"date": "2023-08-02", "close": 15.01, "volume": 332328.0}, {"date": "2023-08-03", "close": 15.04, "volume": 281483.0}, {"date": "2023-08-04", "close": 15.38, "volume": 580091.0}, {"date": "2023-08-07", "close": 12.56, "volume": 4195228.0}, {"date": "2023-08-08", "close": 12.75, "volume": 1705638.0}, {"date": "2023-08-09", "close": 12.77, "volume": 1236841.0}, {"date": "2023-08-10", "close": 12.77, "volume": 587012.0}, {"date": "2023-08-11", "close": 12.86, "volume": 628347.0}, {"date": "2023-08-14", "close": 12.86, "volume": 461362.0}, {"date": "2023-08-15", "close": 12.78, "volume": 525908.0}, {"date": "2023-08-16", "close": 12.58, "volume": 643292.0}, {"date": "2023-08-17", "close": 12.41, "volume": 635221.0}, {"date": "2023-08-18", "close": 12.17, "volume": 676121.0}, {"date": "2023-08-21", "close": 11.88, "volume": 719837.0}, {"date": "2023-08-22", "close": 11.75, "volume": 702781.0}, {"date": "2023-08-23", "close": 11.63, "volume": 462747.0}, {"date": "2023-08-24", "close": 11.34, "volume": 611967.0}, {"date": "2023-08-25", "close": 11.16, "volume": 488475.0}, {"date": "2023-08-28", "close": 11.14, "volume": 481492.0}, {"date": "2023-08-29", "close": 11.1, "volume": 654327.0}, {"date": "2023-08-30", "close": 11.08, "volume": 510440.0}, {"date": "2023-08-31", "close": 11.35, "volume": 570061.0}, {"date": "2023-09-01", "close": 11.74, "volume": 549894.0}, {"date": "2023-09-05", "close": 11.13, "volume": 917985.0}, {"date": "2023-09-06", "close": 12.24, "volume": 1238431.0}, {"date": "2023-09-07", "close": 11.86, "volume": 718868.0}, {"date": "2023-09-08", "close": 11.91, "volume": 478242.0}, {"date": "2023-09-11", "close": 11.88, "volume": 476464.0}, {"date": "2023-09-12", "close": 11.71, "volume": 831061.0}, {"date": "2023-09-13", "close": 11.85, "volume": 731633.0}, {"date": "2023-09-14", "close": 12.47, "volume": 617614.0}, {"date": "2023-09-15", "close": 12.27, "volume": 2045268.0}, {"date": "2023-09-18", "close": 12.47, "volume": 547743.0}, {"date": "2023-09-19", "close": 12.6, "volume": 665842.0}, {"date": "2023-09-20", "close": 12.58, "volume": 616815.0}, {"date": "2023-09-21", "close": 12.52, "volume": 523839.0}, {"date": "2023-09-22", "close": 12.1, "volume": 420566.0}, {"date": "2023-09-25", "close": 11.96, "volume": 607728.0}, {"date": "2023-09-26", "close": 11.62, "volume": 446239.0}, {"date": "2023-09-27", "close": 11.66, "volume": 629985.0}, {"date": "2023-09-28", "close": 12.1, "volume": 576645.0}, {"date": "2023-09-29", "close": 11.93, "volume": 597227.0}, {"date": "2023-10-02", "close": 11.73, "volume": 482150.0}, {"date": "2023-10-03", "close": 11.5, "volume": 346644.0}, {"date": "2023-10-04", "close": 11.62, "volume": 366202.0}, {"date": "2023-10-05", "close": 11.54, "volume": 395734.0}, {"date": "2023-10-06", "close": 11.69, "volume": 462950.0}, {"date": "2023-10-09", "close": 11.8, "volume": 313483.0}, {"date": "2023-10-10", "close": 11.85, "volume": 406523.0}, {"date": "2023-10-11", "close": 11.65, "volume": 298346.0}, {"date": "2023-10-12", "close": 11.4, "volume": 338415.0}, {"date": "2023-10-13", "close": 11.28, "volume": 242120.0}, {"date": "2023-10-16", "close": 11.7, "volume": 493651.0}, {"date": "2023-10-17", "close": 12.0, "volume": 465418.0}, {"date": "2023-10-18", "close": 11.54, "volume": 306650.0}, {"date": "2023-10-19", "close": 11.39, "volume": 432786.0}, {"date": "2023-10-20", "close": 11.27, "volume": 458763.0}, {"date": "2023-10-23", "close": 11.08, "volume": 381933.0}, {"date": "2023-10-24", "close": 11.1, "volume": 283794.0}, {"date": "2023-10-25", "close": 11.0, "volume": 310912.0}, {"date": "2023-10-26", "close": 11.03, "volume": 256923.0}, {"date": "2023-10-27", "close": 10.65, "volume": 461953.0}, {"date": "2023-10-30", "close": 10.67, "volume": 315450.0}, {"date": "2023-10-31", "close": 10.5, "volume": 382941.0}, {"date": "2023-11-01", "close": 10.56, "volume": 374715.0}, {"date": "2023-11-02", "close": 10.69, "volume": 387636.0}, {"date": "2023-11-03", "close": 11.12, "volume": 504719.0}, {"date": "2023-11-06", "close": 10.62, "volume": 1024348.0}, {"date": "2023-11-07", "close": 10.04, "volume": 1338497.0}, {"date": "2023-11-08", "close": 10.275, "volume": 910603.0}, {"date": "2023-11-09", "close": 10.09, "volume": 824573.0}, {"date": "2023-11-10", "close": 10.08, "volume": 594842.0}, {"date": "2023-11-13", "close": 10.19, "volume": 582874.0}, {"date": "2023-11-14", "close": 10.49, "volume": 726482.0}, {"date": "2023-11-15", "close": 10.39, "volume": 478603.0}, {"date": "2023-11-16", "close": 10.38, "volume": 913534.0}, {"date": "2023-11-17", "close": 10.54, "volume": 823878.0}, {"date": "2023-11-20", "close": 10.5, "volume": 759765.0}, {"date": "2023-11-21", "close": 10.0, "volume": 1014736.0}, {"date": "2023-11-22", "close": 10.24, "volume": 627206.0}, {"date": "2023-11-24", "close": 10.32, "volume": 249775.0}, {"date": "2023-11-27", "close": 10.06, "volume": 684460.0}, {"date": "2023-11-28", "close": 10.04, "volume": 440154.0}, {"date": "2023-11-29", "close": 10.06, "volume": 464062.0}, {"date": "2023-11-30", "close": 10.03, "volume": 648681.0}, {"date": "2023-12-01", "close": 10.39, "volume": 839392.0}, {"date": "2023-12-04", "close": 10.58, "volume": 748373.0}, {"date": "2023-12-05", "close": 10.42, "volume": 803593.0}, {"date": "2023-12-06", "close": 10.43, "volume": 735255.0}, {"date": "2023-12-07", "close": 10.22, "volume": 837823.0}, {"date": "2023-12-08", "close": 10.33, "volume": 480686.0}, {"date": "2023-12-11", "close": 10.21, "volume": 432345.0}, {"date": "2023-12-12", "close": 9.91, "volume": 618271.0}, {"date": "2023-12-13", "close": 10.18, "volume": 499310.0}, {"date": "2023-12-14", "close": 10.29, "volume": 558258.0}, {"date": "2023-12-15", "close": 10.0, "volume": 1735967.0}, {"date": "2023-12-18", "close": 9.84, "volume": 1063029.0}, {"date": "2023-12-19", "close": 9.95, "volume": 606921.0}, {"date": "2023-12-20", "close": 9.73, "volume": 1626204.0}, {"date": "2023-12-21", "close": 9.87, "volume": 724681.0}, {"date": "2023-12-22", "close": 9.73, "volume": 894496.0}, {"date": "2023-12-26", "close": 9.75, "volume": 1359962.0}, {"date": "2023-12-27", "close": 9.71, "volume": 715933.0}, {"date": "2023-12-28", "close": 10.04, "volume": 916786.0}, {"date": "2023-12-29", "close": 10.13, "volume": 911196.0}, {"date": "2024-01-02", "close": 9.77, "volume": 1262747.0}, {"date": "2024-01-03", "close": 9.5, "volume": 1077808.0}, {"date": "2024-01-04", "close": 9.67, "volume": 582254.0}, {"date": "2024-01-05", "close": 9.35, "volume": 622459.0}, {"date": "2024-01-08", "close": 9.17, "volume": 1668997.0}, {"date": "2024-01-09", "close": 8.92, "volume": 981067.0}, {"date": "2024-01-10", "close": 9.06, "volume": 665332.0}, {"date": "2024-01-11", "close": 8.85, "volume": 1183265.0}, {"date": "2024-01-12", "close": 8.79, "volume": 948578.0}, {"date": "2024-01-16", "close": 8.84, "volume": 1315286.0}, {"date": "2024-01-17", "close": 8.86, "volume": 823822.0}, {"date": "2024-01-18", "close": 8.86, "volume": 791461.0}, {"date": "2024-01-19", "close": 8.79, "volume": 945473.0}, {"date": "2024-01-22", "close": 8.94, "volume": 836049.0}, {"date": "2024-01-23", "close": 9.23, "volume": 1179213.0}, {"date": "2024-01-24", "close": 8.97, "volume": 548716.0}, {"date": "2024-01-25", "close": 9.12, "volume": 441565.0}, {"date": "2024-01-26", "close": 9.02, "volume": 468423.0}, {"date": "2024-01-29", "close": 9.05, "volume": 550174.0}, {"date": "2024-01-30", "close": 8.97, "volume": 434731.0}, {"date": "2024-01-31", "close": 8.85, "volume": 693684.0}, {"date": "2024-02-01", "close": 8.99, "volume": 622330.0}, {"date": "2024-02-02", "close": 8.97, "volume": 490015.0}, {"date": "2024-02-05", "close": 8.95, "volume": 513171.0}, {"date": "2024-02-06", "close": 9.25, "volume": 541786.0}, {"date": "2024-02-07", "close": 9.93, "volume": 2265658.0}, {"date": "2024-02-08", "close": 9.92, "volume": 652320.0}, {"date": "2024-02-09", "close": 10.01, "volume": 815892.0}, {"date": "2024-02-12", "close": 10.15, "volume": 943697.0}, {"date": "2024-02-13", "close": 9.83, "volume": 811716.0}, {"date": "2024-02-14", "close": 9.98, "volume": 867002.0}, {"date": "2024-02-15", "close": 9.97, "volume": 622964.0}, {"date": "2024-02-16", "close": 9.74, "volume": 822360.0}, {"date": "2024-02-20", "close": 9.31, "volume": 675020.0}, {"date": "2024-02-21", "close": 9.22, "volume": 525037.0}, {"date": "2024-02-22", "close": 8.64, "volume": 1322492.0}, {"date": "2024-02-23", "close": 8.5, "volume": 1540789.0}, {"date": "2024-02-26", "close": 8.47, "volume": 832151.0}, {"date": "2024-02-27", "close": 8.75, "volume": 1259971.0}, {"date": "2024-02-28", "close": 8.3, "volume": 2206721.0}, {"date": "2024-02-29", "close": 8.16, "volume": 1638704.0}, {"date": "2024-03-01", "close": 8.41, "volume": 1141832.0}, {"date": "2024-03-04", "close": 8.41, "volume": 744000.0}, {"date": "2024-03-05", "close": 8.67, "volume": 1305941.0}, {"date": "2024-03-06", "close": 8.9, "volume": 1107262.0}, {"date": "2024-03-07", "close": 8.86, "volume": 899125.0}, {"date": "2024-03-08", "close": 8.88, "volume": 839388.0}, {"date": "2024-03-11", "close": 8.92, "volume": 742850.0}, {"date": "2024-03-12", "close": 8.84, "volume": 797711.0}, {"date": "2024-03-13", "close": 9.33, "volume": 2697036.0}, {"date": "2024-03-14", "close": 9.03, "volume": 720521.0}, {"date": "2024-03-15", "close": 8.79, "volume": 1258687.0}, {"date": "2024-03-18", "close": 8.28, "volume": 775303.0}, {"date": "2024-03-19", "close": 8.09, "volume": 1183829.0}, {"date": "2024-03-20", "close": 8.55, "volume": 1757477.0}, {"date": "2024-03-21", "close": 8.49, "volume": 908488.0}, {"date": "2024-03-22", "close": 8.5, "volume": 760373.0}, {"date": "2024-03-25", "close": 8.45, "volume": 994570.0}, {"date": "2024-03-26", "close": 8.33, "volume": 688533.0}, {"date": "2024-03-27", "close": 8.67, "volume": 863735.0}, {"date": "2024-03-28", "close": 8.78, "volume": 981730.0}, {"date": "2024-04-01", "close": 8.4, "volume": 1040495.0}, {"date": "2024-04-02", "close": 8.36, "volume": 957725.0}, {"date": "2024-04-03", "close": 8.67, "volume": 995310.0}, {"date": "2024-04-04", "close": 8.36, "volume": 1079446.0}, {"date": "2024-04-05", "close": 8.3, "volume": 813824.0}, {"date": "2024-04-08", "close": 8.36, "volume": 446482.0}, {"date": "2024-04-09", "close": 8.75, "volume": 775787.0}, {"date": "2024-04-10", "close": 8.59, "volume": 623557.0}, {"date": "2024-04-11", "close": 8.82, "volume": 566714.0}, {"date": "2024-04-12", "close": 8.31, "volume": 611821.0}, {"date": "2024-04-15", "close": 8.12, "volume": 771982.0}, {"date": "2024-04-16", "close": 8.12, "volume": 1317399.0}, {"date": "2024-04-17", "close": 8.24, "volume": 578759.0}, {"date": "2024-04-18", "close": 8.37, "volume": 582051.0}, {"date": "2024-04-19", "close": 8.35, "volume": 697345.0}, {"date": "2024-04-22", "close": 8.32, "volume": 607014.0}, {"date": "2024-04-23", "close": 8.59, "volume": 587115.0}, {"date": "2024-04-24", "close": 8.73, "volume": 660064.0}, {"date": "2024-04-25", "close": 8.79, "volume": 647028.0}, {"date": "2024-04-26", "close": 9.14, "volume": 2004373.0}, {"date": "2024-04-29", "close": 9.35, "volume": 1369154.0}, {"date": "2024-04-30", "close": 9.06, "volume": 1478198.0}, {"date": "2024-05-01", "close": 9.06, "volume": 660963.0}, {"date": "2024-05-02", "close": 9.11, "volume": 629821.0}, {"date": "2024-05-03", "close": 9.02, "volume": 987994.0}, {"date": "2024-05-06", "close": 9.41, "volume": 857738.0}, {"date": "2024-05-07", "close": 10.0, "volume": 2929190.0}, {"date": "2024-05-08", "close": 9.77, "volume": 1218021.0}, {"date": "2024-05-09", "close": 10.2, "volume": 942018.0}, {"date": "2024-05-10", "close": 10.2, "volume": 710475.0}, {"date": "2024-05-13", "close": 10.14, "volume": 487951.0}, {"date": "2024-05-14", "close": 10.88, "volume": 922443.0}, {"date": "2024-05-15", "close": 10.76, "volume": 765881.0}, {"date": "2024-05-16", "close": 10.73, "volume": 494764.0}, {"date": "2024-05-17", "close": 10.77, "volume": 642206.0}, {"date": "2024-05-20", "close": 10.82, "volume": 924355.0}, {"date": "2024-05-21", "close": 10.84, "volume": 576329.0}, {"date": "2024-05-22", "close": 10.65, "volume": 588469.0}, {"date": "2024-05-23", "close": 10.19, "volume": 560275.0}, {"date": "2024-05-24", "close": 10.44, "volume": 431829.0}, {"date": "2024-05-28", "close": 10.49, "volume": 391765.0}, {"date": "2024-05-29", "close": 10.49, "volume": 598783.0}, {"date": "2024-05-30", "close": 10.32, "volume": 434575.0}, {"date": "2024-05-31", "close": 10.585, "volume": 589835.0}, {"date": "2024-06-03", "close": 10.54, "volume": 515437.0}, {"date": "2024-06-04", "close": 10.63, "volume": 374850.0}, {"date": "2024-06-05", "close": 10.53, "volume": 470523.0}, {"date": "2024-06-06", "close": 10.39, "volume": 441443.0}, {"date": "2024-06-07", "close": 9.81, "volume": 528999.0}, {"date": "2024-06-10", "close": 9.65, "volume": 848728.0}, {"date": "2024-06-11", "close": 9.76, "volume": 931010.0}, {"date": "2024-06-12", "close": 9.88, "volume": 554840.0}, {"date": "2024-06-13", "close": 9.57, "volume": 447700.0}, {"date": "2024-06-14", "close": 9.18, "volume": 445537.0}, {"date": "2024-06-17", "close": 9.29, "volume": 923558.0}, {"date": "2024-06-18", "close": 9.48, "volume": 521760.0}, {"date": "2024-06-20", "close": 9.25, "volume": 701632.0}, {"date": "2024-06-21", "close": 9.23, "volume": 2456630.0}, {"date": "2024-06-24", "close": 9.11, "volume": 773596.0}, {"date": "2024-06-25", "close": 9.1, "volume": 537355.0}, {"date": "2024-06-26", "close": 9.28, "volume": 489151.0}, {"date": "2024-06-27", "close": 9.56, "volume": 672675.0}, {"date": "2024-06-28", "close": 9.62, "volume": 1647098.0}, {"date": "2024-07-01", "close": 9.39, "volume": 783778.0}, {"date": "2024-07-02", "close": 9.84, "volume": 728997.0}, {"date": "2024-07-03", "close": 9.78, "volume": 334930.0}, {"date": "2024-07-05", "close": 9.83, "volume": 341463.0}, {"date": "2024-07-08", "close": 9.78, "volume": 580116.0}, {"date": "2024-07-09", "close": 9.45, "volume": 376944.0}, {"date": "2024-07-10", "close": 9.47, "volume": 420090.0}, {"date": "2024-07-11", "close": 8.99, "volume": 1115790.0}, {"date": "2024-07-12", "close": 9.15, "volume": 980088.0}, {"date": "2024-07-15", "close": 9.25, "volume": 719989.0}, {"date": "2024-07-16", "close": 9.51, "volume": 819530.0}, {"date": "2024-07-17", "close": 9.35, "volume": 636294.0}, {"date": "2024-07-18", "close": 9.37, "volume": 663183.0}, {"date": "2024-07-19", "close": 9.23, "volume": 545916.0}, {"date": "2024-07-22", "close": 9.33, "volume": 568987.0}, {"date": "2024-07-23", "close": 9.48, "volume": 762365.0}, {"date": "2024-07-24", "close": 9.13, "volume": 760993.0}, {"date": "2024-07-25", "close": 9.39, "volume": 802794.0}, {"date": "2024-07-26", "close": 9.4, "volume": 582850.0}, {"date": "2024-07-29", "close": 9.15, "volume": 490335.0}, {"date": "2024-07-30", "close": 8.95, "volume": 660904.0}, {"date": "2024-07-31", "close": 9.08, "volume": 807631.0}, {"date": "2024-08-01", "close": 8.66, "volume": 1023731.0}, {"date": "2024-08-02", "close": 8.35, "volume": 769907.0}, {"date": "2024-08-05", "close": 8.01, "volume": 1566742.0}, {"date": "2024-08-06", "close": 8.04, "volume": 2381347.0}, {"date": "2024-08-07", "close": 7.77, "volume": 1081565.0}, {"date": "2024-08-08", "close": 7.74, "volume": 1310404.0}, {"date": "2024-08-09", "close": 7.63, "volume": 963499.0}, {"date": "2024-08-12", "close": 7.36, "volume": 885038.0}, {"date": "2024-08-13", "close": 7.09, "volume": 1547483.0}, {"date": "2024-08-14", "close": 6.9, "volume": 1136604.0}, {"date": "2024-08-15", "close": 7.2, "volume": 1021081.0}, {"date": "2024-08-16", "close": 7.21, "volume": 1416836.0}, {"date": "2024-08-19", "close": 8.43, "volume": 3744026.0}, {"date": "2024-08-20", "close": 7.705, "volume": 1348488.0}, {"date": "2024-08-21", "close": 7.59, "volume": 1201607.0}, {"date": "2024-08-22", "close": 7.36, "volume": 776766.0}, {"date": "2024-08-23", "close": 7.71, "volume": 685212.0}, {"date": "2024-08-26", "close": 7.9, "volume": 859481.0}, {"date": "2024-08-27", "close": 8.1, "volume": 960218.0}, {"date": "2024-08-28", "close": 7.69, "volume": 619005.0}, {"date": "2024-08-29", "close": 7.72, "volume": 564152.0}, {"date": "2024-08-30", "close": 7.97, "volume": 718036.0}, {"date": "2024-09-03", "close": 7.96, "volume": 786355.0}, {"date": "2024-09-04", "close": 7.99, "volume": 904430.0}, {"date": "2024-09-05", "close": 8.1, "volume": 565608.0}, {"date": "2024-09-06", "close": 7.97, "volume": 681782.0}, {"date": "2024-09-09", "close": 7.73, "volume": 725529.0}, {"date": "2024-09-10", "close": 7.54, "volume": 614199.0}, {"date": "2024-09-11", "close": 7.71, "volume": 655600.0}, {"date": "2024-09-12", "close": 7.45, "volume": 882778.0}, {"date": "2024-09-13", "close": 7.24, "volume": 2009195.0}, {"date": "2024-09-16", "close": 6.87, "volume": 1062197.0}, {"date": "2024-09-17", "close": 6.93, "volume": 805577.0}, {"date": "2024-09-18", "close": 6.78, "volume": 1130750.0}, {"date": "2024-09-19", "close": 6.88, "volume": 699665.0}, {"date": "2024-09-20", "close": 6.89, "volume": 1862863.0}, {"date": "2024-09-23", "close": 6.9, "volume": 647190.0}, {"date": "2024-09-24", "close": 6.9, "volume": 580557.0}, {"date": "2024-09-25", "close": 6.62, "volume": 833959.0}, {"date": "2024-09-26", "close": 6.89, "volume": 726035.0}, {"date": "2024-09-27", "close": 7.24, "volume": 1223077.0}, {"date": "2024-09-30", "close": 7.18, "volume": 2621916.0}, {"date": "2024-10-01", "close": 6.81, "volume": 1618418.0}, {"date": "2024-10-02", "close": 6.42, "volume": 1701617.0}, {"date": "2024-10-03", "close": 6.3, "volume": 1345876.0}, {"date": "2024-10-04", "close": 6.36, "volume": 677629.0}, {"date": "2024-10-07", "close": 6.35, "volume": 780455.0}, {"date": "2024-10-08", "close": 6.42, "volume": 1110841.0}, {"date": "2024-10-09", "close": 6.51, "volume": 934181.0}, {"date": "2024-10-10", "close": 6.36, "volume": 1565374.0}, {"date": "2024-10-11", "close": 6.56, "volume": 1626402.0}, {"date": "2024-10-14", "close": 7.02, "volume": 1953948.0}, {"date": "2024-10-15", "close": 7.13, "volume": 1707544.0}, {"date": "2024-10-16", "close": 7.32, "volume": 890580.0}, {"date": "2024-10-17", "close": 7.29, "volume": 1096716.0}, {"date": "2024-10-18", "close": 7.0, "volume": 885445.0}, {"date": "2024-10-21", "close": 6.8, "volume": 1038735.0}, {"date": "2024-10-22", "close": 6.92, "volume": 1784914.0}, {"date": "2024-10-23", "close": 7.16, "volume": 1277759.0}, {"date": "2024-10-24", "close": 7.14, "volume": 1642363.0}, {"date": "2024-10-25", "close": 7.17, "volume": 605739.0}, {"date": "2024-10-28", "close": 7.22, "volume": 797714.0}, {"date": "2024-10-29", "close": 6.99, "volume": 726701.0}, {"date": "2024-10-30", "close": 6.75, "volume": 956111.0}, {"date": "2024-10-31", "close": 6.55, "volume": 783184.0}, {"date": "2024-11-01", "close": 6.66, "volume": 1095843.0}, {"date": "2024-11-04", "close": 6.55, "volume": 1145385.0}, {"date": "2024-11-05", "close": 8.53, "volume": 9432054.0}, {"date": "2024-11-06", "close": 8.02, "volume": 3160297.0}, {"date": "2024-11-07", "close": 7.93, "volume": 1858563.0}, {"date": "2024-11-08", "close": 8.01, "volume": 1887513.0}, {"date": "2024-11-11", "close": 8.18, "volume": 1300026.0}, {"date": "2024-11-12", "close": 8.07, "volume": 1161975.0}, {"date": "2024-11-13", "close": 7.95, "volume": 1247667.0}, {"date": "2024-11-14", "close": 8.01, "volume": 1219214.0}, {"date": "2024-11-15", "close": 7.54, "volume": 1607338.0}, {"date": "2024-11-18", "close": 7.78, "volume": 993349.0}, {"date": "2024-11-19", "close": 7.9, "volume": 1026600.0}, {"date": "2024-11-20", "close": 7.74, "volume": 1245919.0}, {"date": "2024-11-21", "close": 8.28, "volume": 978450.0}, {"date": "2024-11-22", "close": 8.12, "volume": 1108371.0}, {"date": "2024-11-25", "close": 8.41, "volume": 1090805.0}, {"date": "2024-11-26", "close": 8.17, "volume": 573358.0}, {"date": "2024-11-27", "close": 8.14, "volume": 887648.0}, {"date": "2024-11-29", "close": 8.03, "volume": 984417.0}, {"date": "2024-12-02", "close": 8.1, "volume": 1359373.0}, {"date": "2024-12-03", "close": 7.405, "volume": 2529729.0}, {"date": "2024-12-04", "close": 7.56, "volume": 1547773.0}, {"date": "2024-12-05", "close": 7.38, "volume": 1188198.0}, {"date": "2024-12-06", "close": 7.74, "volume": 1345857.0}, {"date": "2024-12-09", "close": 7.87, "volume": 1008341.0}, {"date": "2024-12-10", "close": 7.78, "volume": 700170.0}, {"date": "2024-12-11", "close": 7.85, "volume": 811794.0}, {"date": "2024-12-12", "close": 7.78, "volume": 955608.0}, {"date": "2024-12-13", "close": 7.9, "volume": 962226.0}, {"date": "2024-12-16", "close": 7.96, "volume": 866205.0}, {"date": "2024-12-17", "close": 8.01, "volume": 1447049.0}, {"date": "2024-12-18", "close": 7.92, "volume": 1722787.0}, {"date": "2024-12-19", "close": 7.76, "volume": 1347933.0}, {"date": "2024-12-20", "close": 7.54, "volume": 2986096.0}, {"date": "2024-12-23", "close": 7.36, "volume": 928977.0}, {"date": "2024-12-24", "close": 7.48, "volume": 262783.0}, {"date": "2024-12-26", "close": 7.77, "volume": 586381.0}, {"date": "2024-12-27", "close": 7.69, "volume": 733374.0}, {"date": "2024-12-30", "close": 7.59, "volume": 914209.0}, {"date": "2024-12-31", "close": 8.09, "volume": 1315957.0}, {"date": "2025-01-02", "close": 8.3, "volume": 817976.0}, {"date": "2025-01-03", "close": 8.24, "volume": 746514.0}, {"date": "2025-01-06", "close": 7.56, "volume": 1208930.0}, {"date": "2025-01-07", "close": 7.4, "volume": 1166880.0}, {"date": "2025-01-08", "close": 7.59, "volume": 1023566.0}, {"date": "2025-01-10", "close": 7.22, "volume": 809049.0}, {"date": "2025-01-13", "close": 7.12, "volume": 1152615.0}, {"date": "2025-01-14", "close": 7.26, "volume": 1140746.0}, {"date": "2025-01-15", "close": 7.6, "volume": 1355191.0}, {"date": "2025-01-16", "close": 7.72, "volume": 573196.0}, {"date": "2025-01-17", "close": 7.85, "volume": 750150.0}, {"date": "2025-01-21", "close": 8.62, "volume": 1409698.0}, {"date": "2025-01-22", "close": 8.41, "volume": 814326.0}, {"date": "2025-01-23", "close": 8.54, "volume": 734901.0}, {"date": "2025-01-24", "close": 8.96, "volume": 2148881.0}, {"date": "2025-01-27", "close": 8.8, "volume": 1070706.0}, {"date": "2025-01-28", "close": 8.52, "volume": 787611.0}, {"date": "2025-01-29", "close": 8.27, "volume": 934855.0}, {"date": "2025-01-30", "close": 8.35, "volume": 544183.0}, {"date": "2025-01-31", "close": 8.44, "volume": 1241689.0}, {"date": "2025-02-03", "close": 8.14, "volume": 720606.0}, {"date": "2025-02-04", "close": 8.18, "volume": 845608.0}, {"date": "2025-02-05", "close": 8.25, "volume": 613938.0}, {"date": "2025-02-06", "close": 8.32, "volume": 1057226.0}, {"date": "2025-02-07", "close": 8.28, "volume": 742265.0}, {"date": "2025-02-10", "close": 7.76, "volume": 1042290.0}, {"date": "2025-02-11", "close": 7.78, "volume": 925746.0}, {"date": "2025-02-12", "close": 7.65, "volume": 944266.0}, {"date": "2025-02-13", "close": 8.52, "volume": 1699869.0}, {"date": "2025-02-14", "close": 8.38, "volume": 961535.0}, {"date": "2025-02-18", "close": 8.33, "volume": 1109913.0}, {"date": "2025-02-19", "close": 8.01, "volume": 832369.0}, {"date": "2025-02-20", "close": 7.88, "volume": 1258593.0}, {"date": "2025-02-21", "close": 7.96, "volume": 1129750.0}, {"date": "2025-02-24", "close": 8.07, "volume": 1154388.0}, {"date": "2025-02-25", "close": 7.5, "volume": 1467949.0}, {"date": "2025-02-26", "close": 7.49, "volume": 1023295.0}, {"date": "2025-02-27", "close": 7.28, "volume": 1417844.0}, {"date": "2025-02-28", "close": 7.33, "volume": 1001028.0}, {"date": "2025-03-03", "close": 7.025, "volume": 895258.0}, {"date": "2025-03-04", "close": 6.95, "volume": 1618145.0}, {"date": "2025-03-05", "close": 7.05, "volume": 1177975.0}, {"date": "2025-03-06", "close": 6.84, "volume": 1296899.0}, {"date": "2025-03-07", "close": 6.88, "volume": 1071774.0}, {"date": "2025-03-10", "close": 6.7, "volume": 1164251.0}, {"date": "2025-03-11", "close": 7.34, "volume": 2732895.0}, {"date": "2025-03-12", "close": 6.95, "volume": 1695904.0}, {"date": "2025-03-13", "close": 6.87, "volume": 1321727.0}, {"date": "2025-03-14", "close": 6.86, "volume": 4955773.0}, {"date": "2025-03-17", "close": 6.47, "volume": 2583891.0}, {"date": "2025-03-18", "close": 6.93, "volume": 2268144.0}, {"date": "2025-03-19", "close": 7.7, "volume": 4759526.0}, {"date": "2025-03-20", "close": 7.72, "volume": 2632742.0}, {"date": "2025-03-21", "close": 7.42, "volume": 2390566.0}, {"date": "2025-03-24", "close": 8.22, "volume": 3252831.0}, {"date": "2025-03-25", "close": 8.62, "volume": 2221820.0}, {"date": "2025-03-26", "close": 8.7, "volume": 1783594.0}, {"date": "2025-03-27", "close": 8.71, "volume": 1477080.0}, {"date": "2025-03-28", "close": 8.61, "volume": 1477492.0}, {"date": "2025-03-31", "close": 8.62, "volume": 1337312.0}, {"date": "2025-04-01", "close": 8.42, "volume": 2296509.0}, {"date": "2025-04-02", "close": 8.59, "volume": 1647488.0}, {"date": "2025-04-03", "close": 8.27, "volume": 1559154.0}, {"date": "2025-04-04", "close": 7.44, "volume": 2577940.0}, {"date": "2025-04-07", "close": 7.09, "volume": 2275064.0}, {"date": "2025-04-08", "close": 6.62, "volume": 1951055.0}, {"date": "2025-04-09", "close": 7.66, "volume": 3791811.0}, {"date": "2025-04-10", "close": 7.11, "volume": 1341823.0}, {"date": "2025-04-11", "close": 7.08, "volume": 1035150.0}, {"date": "2025-04-14", "close": 7.11, "volume": 1117695.0}, {"date": "2025-04-15", "close": 7.12, "volume": 1077993.0}, {"date": "2025-04-16", "close": 6.9, "volume": 1202665.0}, {"date": "2025-04-17", "close": 6.97, "volume": 998561.0}, {"date": "2025-04-21", "close": 6.79, "volume": 2067135.0}, {"date": "2025-04-22", "close": 6.86, "volume": 1419529.0}, {"date": "2025-04-23", "close": 6.97, "volume": 2100831.0}, {"date": "2025-04-24", "close": 7.41, "volume": 1096050.0}, {"date": "2025-04-25", "close": 7.62, "volume": 861890.0}, {"date": "2025-04-28", "close": 7.72, "volume": 943623.0}, {"date": "2025-04-29", "close": 7.77, "volume": 945936.0}, {"date": "2025-04-30", "close": 7.57, "volume": 1012960.0}, {"date": "2025-05-01", "close": 7.57, "volume": 944095.0}, {"date": "2025-05-02", "close": 7.8, "volume": 789106.0}, {"date": "2025-05-05", "close": 7.5, "volume": 875072.0}, {"date": "2025-05-06", "close": 7.52, "volume": 844032.0}, {"date": "2025-05-07", "close": 7.53, "volume": 852360.0}, {"date": "2025-05-08", "close": 7.57, "volume": 1343319.0}, {"date": "2025-05-09", "close": 11.0, "volume": 12478590.0}, {"date": "2025-05-12", "close": 12.36, "volume": 6929163.0}, {"date": "2025-05-13", "close": 11.86, "volume": 3485075.0}, {"date": "2025-05-14", "close": 12.19, "volume": 2041987.0}, {"date": "2025-05-15", "close": 12.2, "volume": 1139514.0}, {"date": "2025-05-16", "close": 12.56, "volume": 1475930.0}, {"date": "2025-05-19", "close": 12.26, "volume": 1108325.0}, {"date": "2025-05-20", "close": 12.28, "volume": 942586.0}, {"date": "2025-05-21", "close": 12.12, "volume": 1026853.0}, {"date": "2025-05-22", "close": 12.81, "volume": 4406350.0}, {"date": "2025-05-23", "close": 10.84, "volume": 4313518.0}, {"date": "2025-05-27", "close": 11.11, "volume": 1973314.0}, {"date": "2025-05-28", "close": 10.82, "volume": 1015547.0}, {"date": "2025-05-29", "close": 10.72, "volume": 1589035.0}, {"date": "2025-05-30", "close": 10.61, "volume": 1248311.0}, {"date": "2025-06-02", "close": 10.76, "volume": 1491510.0}, {"date": "2025-06-03", "close": 10.8, "volume": 1358076.0}, {"date": "2025-06-04", "close": 10.74, "volume": 766367.0}, {"date": "2025-06-05", "close": 11.07, "volume": 2003255.0}, {"date": "2025-06-06", "close": 11.11, "volume": 1135612.0}, {"date": "2025-06-09", "close": 11.75, "volume": 1615587.0}, {"date": "2025-06-10", "close": 11.89, "volume": 2706018.0}, {"date": "2025-06-11", "close": 11.62, "volume": 1622538.0}, {"date": "2025-06-12", "close": 12.04, "volume": 1333439.0}, {"date": "2025-06-13", "close": 12.09, "volume": 1175580.0}, {"date": "2025-06-16", "close": 12.56, "volume": 1269617.0}, {"date": "2025-06-17", "close": 12.53, "volume": 1462304.0}, {"date": "2025-06-18", "close": 14.4, "volume": 7330640.0}, {"date": "2025-06-20", "close": 14.15, "volume": 2971264.0}, {"date": "2025-06-23", "close": 14.08, "volume": 2062258.0}, {"date": "2025-06-24", "close": 14.38, "volume": 1254598.0}, {"date": "2025-06-25", "close": 14.48, "volume": 1329970.0}, {"date": "2025-06-26", "close": 14.58, "volume": 1750869.0}, {"date": "2025-06-27", "close": 14.79, "volume": 4260859.0}, {"date": "2025-06-30", "close": 14.68, "volume": 2539221.0}, {"date": "2025-07-01", "close": 14.45, "volume": 1303980.0}, {"date": "2025-07-02", "close": 15.48, "volume": 3412224.0}, {"date": "2025-07-03", "close": 15.46, "volume": 1135263.0}, {"date": "2025-07-07", "close": 15.83, "volume": 2172947.0}, {"date": "2025-07-08", "close": 15.76, "volume": 1294381.0}, {"date": "2025-07-09", "close": 15.61, "volume": 1648949.0}, {"date": "2025-07-10", "close": 15.45, "volume": 1749957.0}, {"date": "2025-07-11", "close": 15.4, "volume": 1216459.0}, {"date": "2025-07-14", "close": 15.55, "volume": 1019009.0}, {"date": "2025-07-15", "close": 15.55, "volume": 1048808.0}, {"date": "2025-07-16", "close": 15.87, "volume": 1111423.0}, {"date": "2025-07-17", "close": 16.07, "volume": 1364477.0}, {"date": "2025-07-18", "close": 15.85, "volume": 1751335.0}, {"date": "2025-07-21", "close": 15.7, "volume": 1096806.0}, {"date": "2025-07-22", "close": 15.59, "volume": 1032664.0}, {"date": "2025-07-23", "close": 16.54, "volume": 1308953.0}, {"date": "2025-07-24", "close": 15.76, "volume": 1165752.0}, {"date": "2025-07-25", "close": 15.78, "volume": 944878.0}, {"date": "2025-07-28", "close": 16.33, "volume": 1522511.0}, {"date": "2025-07-29", "close": 16.26, "volume": 1372901.0}, {"date": "2025-07-30", "close": 16.43, "volume": 1275294.0}, {"date": "2025-07-31", "close": 15.86, "volume": 1148729.0}, {"date": "2025-08-01", "close": 15.14, "volume": 1439915.0}, {"date": "2025-08-04", "close": 15.96, "volume": 1045931.0}, {"date": "2025-08-05", "close": 15.63, "volume": 1348990.0}, {"date": "2025-08-06", "close": 15.31, "volume": 2655803.0}, {"date": "2025-08-07", "close": 12.05, "volume": 5006623.0}, {"date": "2025-08-08", "close": 12.19, "volume": 3254693.0}, {"date": "2025-08-11", "close": 12.22, "volume": 1822354.0}, {"date": "2025-08-12", "close": 12.84, "volume": 2099353.0}, {"date": "2025-08-13", "close": 12.62, "volume": 1836045.0}, {"date": "2025-08-14", "close": 12.09, "volume": 1431032.0}, {"date": "2025-08-15", "close": 12.13, "volume": 1280546.0}, {"date": "2025-08-18", "close": 12.02, "volume": 1374188.0}, {"date": "2025-08-19", "close": 12.06, "volume": 1420491.0}, {"date": "2025-08-20", "close": 12.29, "volume": 721531.0}, {"date": "2025-08-21", "close": 11.15, "volume": 5571552.0}, {"date": "2025-08-22", "close": 11.56, "volume": 2252529.0}, {"date": "2025-08-25", "close": 11.12, "volume": 1353431.0}, {"date": "2025-08-26", "close": 11.23, "volume": 1828281.0}, {"date": "2025-08-27", "close": 11.25, "volume": 1383944.0}, {"date": "2025-08-28", "close": 10.97, "volume": 1395927.0}, {"date": "2025-08-29", "close": 10.98, "volume": 1387506.0}, {"date": "2025-09-02", "close": 11.02, "volume": 1644361.0}, {"date": "2025-09-03", "close": 10.73, "volume": 1184055.0}, {"date": "2025-09-04", "close": 10.73, "volume": 981067.0}, {"date": "2025-09-05", "close": 10.72, "volume": 1061923.0}, {"date": "2025-09-08", "close": 10.76, "volume": 1419491.0}, {"date": "2025-09-09", "close": 10.41, "volume": 1702568.0}, {"date": "2025-09-10", "close": 10.17, "volume": 1489688.0}, {"date": "2025-09-11", "close": 10.36, "volume": 1929677.0}, {"date": "2025-09-12", "close": 9.79, "volume": 1729881.0}, {"date": "2025-09-15", "close": 9.57, "volume": 1640101.0}, {"date": "2025-09-16", "close": 9.37, "volume": 2037594.0}, {"date": "2025-09-17", "close": 8.99, "volume": 2567998.0}, {"date": "2025-09-18", "close": 9.01, "volume": 2379984.0}, {"date": "2025-09-19", "close": 8.88, "volume": 7219226.0}, {"date": "2025-09-22", "close": 9.01, "volume": 2213919.0}, {"date": "2025-09-23", "close": 8.95, "volume": 1873209.0}, {"date": "2025-09-24", "close": 8.52, "volume": 3303147.0}, {"date": "2025-09-25", "close": 8.7, "volume": 2393614.0}, {"date": "2025-09-26", "close": 9.115, "volume": 2250204.0}, {"date": "2025-09-29", "close": 8.5, "volume": 2565683.0}, {"date": "2025-09-30", "close": 8.59, "volume": 1904950.0}, {"date": "2025-10-01", "close": 8.36, "volume": 1799213.0}, {"date": "2025-10-02", "close": 8.61, "volume": 2076159.0}, {"date": "2025-10-03", "close": 8.73, "volume": 1362228.0}, {"date": "2025-10-06", "close": 8.86, "volume": 1460707.0}, {"date": "2025-10-07", "close": 8.74, "volume": 1812920.0}, {"date": "2025-10-08", "close": 9.18, "volume": 1323698.0}, {"date": "2025-10-09", "close": 9.04, "volume": 1645681.0}, {"date": "2025-10-10", "close": 8.89, "volume": 1191071.0}, {"date": "2025-10-13", "close": 8.9, "volume": 1417639.0}, {"date": "2025-10-14", "close": 9.58, "volume": 1629840.0}, {"date": "2025-10-15", "close": 9.48, "volume": 1140334.0}, {"date": "2025-10-16", "close": 9.08, "volume": 1500607.0}, {"date": "2025-10-17", "close": 8.88, "volume": 1152266.0}, {"date": "2025-10-20", "close": 9.12, "volume": 1174024.0}, {"date": "2025-10-21", "close": 9.33, "volume": 1333957.0}, {"date": "2025-10-22", "close": 9.33, "volume": 926903.0}, {"date": "2025-10-23", "close": 9.65, "volume": 1064997.0}, {"date": "2025-10-24", "close": 9.77, "volume": 967462.0}, {"date": "2025-10-27", "close": 9.4, "volume": 1605945.0}, {"date": "2025-10-28", "close": 9.44, "volume": 823438.0}, {"date": "2025-10-29", "close": 8.71, "volume": 1326023.0}, {"date": "2025-10-30", "close": 8.82, "volume": 1691741.0}, {"date": "2025-10-31", "close": 9.1, "volume": 1408583.0}, {"date": "2025-11-03", "close": 8.81, "volume": 1370553.0}, {"date": "2025-11-04", "close": 8.75, "volume": 1240097.0}, {"date": "2025-11-05", "close": 8.76, "volume": 1576730.0}, {"date": "2025-11-06", "close": 7.615, "volume": 3806257.0}, {"date": "2025-11-07", "close": 7.645, "volume": 1904170.0}, {"date": "2025-11-10", "close": 7.6, "volume": 1558639.0}, {"date": "2025-11-11", "close": 7.4, "volume": 1606138.0}, {"date": "2025-11-12", "close": 7.26, "volume": 1668066.0}, {"date": "2025-11-13", "close": 7.14, "volume": 1771371.0}, {"date": "2025-11-14", "close": 7.14, "volume": 2154094.0}, {"date": "2025-11-17", "close": 6.87, "volume": 1543742.0}, {"date": "2025-11-18", "close": 6.79, "volume": 1122041.0}, {"date": "2025-11-19", "close": 6.96, "volume": 2305601.0}, {"date": "2025-11-20", "close": 6.74, "volume": 1549902.0}, {"date": "2025-11-21", "close": 7.06, "volume": 1859977.0}, {"date": "2025-11-24", "close": 7.0, "volume": 1408150.0}, {"date": "2025-11-25", "close": 7.12, "volume": 1272693.0}, {"date": "2025-11-26", "close": 7.08, "volume": 1184168.0}, {"date": "2025-11-28", "close": 7.15, "volume": 652526.0}, {"date": "2025-12-01", "close": 6.9, "volume": 1422757.0}, {"date": "2025-12-02", "close": 6.76, "volume": 1254321.0}, {"date": "2025-12-03", "close": 6.94, "volume": 990219.0}, {"date": "2025-12-04", "close": 7.03, "volume": 1628142.0}, {"date": "2025-12-05", "close": 7.06, "volume": 1283174.0}, {"date": "2025-12-08", "close": 6.75, "volume": 10086540.0}, {"date": "2025-12-09", "close": 5.46, "volume": 11409550.0}, {"date": "2025-12-10", "close": 5.61, "volume": 6542042.0}, {"date": "2025-12-11", "close": 5.65, "volume": 8486725.0}, {"date": "2025-12-12", "close": 5.09, "volume": 4744635.0}, {"date": "2025-12-15", "close": 4.91, "volume": 4154810.0}, {"date": "2025-12-16", "close": 4.7, "volume": 3447262.0}, {"date": "2025-12-17", "close": 4.7, "volume": 6070616.0}, {"date": "2025-12-18", "close": 4.65, "volume": 4688854.0}, {"date": "2025-12-19", "close": 4.53, "volume": 6463961.0}, {"date": "2025-12-22", "close": 4.7, "volume": 3864742.0}, {"date": "2025-12-23", "close": 4.59, "volume": 3272695.0}, {"date": "2025-12-24", "close": 4.61, "volume": 1342499.0}, {"date": "2025-12-26", "close": 4.61, "volume": 2268484.0}, {"date": "2025-12-29", "close": 4.68, "volume": 2574849.0}, {"date": "2025-12-30", "close": 4.73, "volume": 1648211.0}, {"date": "2025-12-31", "close": 4.66, "volume": 1953904.0}, {"date": "2026-01-02", "close": 4.76, "volume": 2090387.0}, {"date": "2026-01-05", "close": 4.95, "volume": 3013420.0}, {"date": "2026-01-06", "close": 4.92, "volume": 2559081.0}, {"date": "2026-01-07", "close": 4.7, "volume": 3451585.0}, {"date": "2026-01-08", "close": 5.08, "volume": 6429251.0}, {"date": "2026-01-09", "close": 5.24, "volume": 1892636.0}, {"date": "2026-01-12", "close": 5.22, "volume": 1952675.0}, {"date": "2026-01-13", "close": 4.94, "volume": 2252325.0}, {"date": "2026-01-14", "close": 4.84, "volume": 2288641.0}, {"date": "2026-01-15", "close": 4.78, "volume": 1509473.0}, {"date": "2026-01-16", "close": 4.8, "volume": 3027855.0}, {"date": "2026-01-20", "close": 4.84, "volume": 2633464.0}, {"date": "2026-01-21", "close": 4.8, "volume": 1450558.0}, {"date": "2026-01-22", "close": 4.94, "volume": 1376924.0}, {"date": "2026-01-23", "close": 4.89, "volume": 1432799.0}, {"date": "2026-01-26", "close": 4.56, "volume": 1872166.0}, {"date": "2026-01-27", "close": 4.68, "volume": 927014.0}, {"date": "2026-01-28", "close": 4.54, "volume": 1880612.0}, {"date": "2026-01-29", "close": 4.54, "volume": 1643087.0}, {"date": "2026-01-30", "close": 4.59, "volume": 1444247.0}, {"date": "2026-02-02", "close": 4.45, "volume": 1309631.0}, {"date": "2026-02-03", "close": 4.24, "volume": 2458590.0}, {"date": "2026-02-04", "close": 4.14, "volume": 1837779.0}, {"date": "2026-02-05", "close": 3.92, "volume": 1843701.0}, {"date": "2026-02-06", "close": 4.18, "volume": 1355868.0}, {"date": "2026-02-09", "close": 4.19, "volume": 1288291.0}, {"date": "2026-02-10", "close": 4.11, "volume": 1010605.0}, {"date": "2026-02-11", "close": 3.92, "volume": 1826806.0}, {"date": "2026-02-12", "close": 3.99, "volume": 1395849.0}, {"date": "2026-02-13", "close": 4.17, "volume": 1829814.0}, {"date": "2026-02-17", "close": 4.15, "volume": 2295286.0}, {"date": "2026-02-18", "close": 4.48, "volume": 3345984.0}, {"date": "2026-02-19", "close": 4.41, "volume": 1319849.0}, {"date": "2026-02-20", "close": 4.39, "volume": 1076574.0}, {"date": "2026-02-23", "close": 4.32, "volume": 1270894.0}, {"date": "2026-02-24", "close": 4.5, "volume": 939860.0}, {"date": "2026-02-25", "close": 4.48, "volume": 1022881.0}, {"date": "2026-02-26", "close": 4.35, "volume": 1994394.0}, {"date": "2026-02-27", "close": 4.23, "volume": 2681972.0}, {"date": "2026-03-02", "close": 4.75, "volume": 3316722.0}, {"date": "2026-03-03", "close": 4.84, "volume": 1745043.0}, {"date": "2026-03-04", "close": 5.24, "volume": 2910295.0}, {"date": "2026-03-05", "close": 5.35, "volume": 2044449.0}, {"date": "2026-03-06", "close": 5.23, "volume": 2383383.0}, {"date": "2026-03-09", "close": 4.94, "volume": 2777860.0}, {"date": "2026-03-10", "close": 4.63, "volume": 1919665.0}, {"date": "2026-03-11", "close": 4.58, "volume": 1920930.0}, {"date": "2026-03-12", "close": 4.49, "volume": 4669779.0}, {"date": "2026-03-13", "close": 4.31, "volume": 2709160.0}, {"date": "2026-03-16", "close": 4.41, "volume": 2689716.0}, {"date": "2026-03-17", "close": 4.38, "volume": 1862908.0}, {"date": "2026-03-18", "close": 4.46, "volume": 2396929.0}, {"date": "2026-03-19", "close": 4.43, "volume": 1844293.0}, {"date": "2026-03-20", "close": 4.26, "volume": 5311242.0}, {"date": "2026-03-23", "close": 4.48, "volume": 2272455.0}, {"date": "2026-03-24", "close": 4.44, "volume": 1954014.0}, {"date": "2026-03-25", "close": 4.45, "volume": 1347559.0}, {"date": "2026-03-26", "close": 4.52, "volume": 1186999.0}, {"date": "2026-03-27", "close": 4.31, "volume": 1755327.0}, {"date": "2026-03-30", "close": 4.1, "volume": 2232510.0}, {"date": "2026-03-31", "close": 4.02, "volume": 1891275.0}, {"date": "2026-04-01", "close": 4.01, "volume": 1514445.0}, {"date": "2026-04-02", "close": 4.12, "volume": 1481059.0}, {"date": "2026-04-06", "close": 4.16, "volume": 1163215.0}, {"date": "2026-04-07", "close": 4.2, "volume": 1124840.0}, {"date": "2026-04-08", "close": 4.19, "volume": 1359869.0}, {"date": "2026-04-09", "close": 4.6, "volume": 2453761.0}, {"date": "2026-04-10", "close": 4.56, "volume": 1632889.0}, {"date": "2026-04-13", "close": 4.51, "volume": 969632.0}, {"date": "2026-04-14", "close": 4.68, "volume": 1350810.0}, {"date": "2026-04-15", "close": 4.73, "volume": 1053259.0}, {"date": "2026-04-16", "close": 4.83, "volume": 1083283.0}, {"date": "2026-04-17", "close": 4.96, "volume": 1215613.0}, {"date": "2026-04-20", "close": 4.92, "volume": 1309570.0}, {"date": "2026-04-21", "close": 4.63, "volume": 2252245.0}, {"date": "2026-04-22", "close": 4.43, "volume": 1135619.0}, {"date": "2026-04-23", "close": 4.34, "volume": 1061734.0}, {"date": "2026-04-24", "close": 4.04, "volume": 1164940.0}, {"date": "2026-04-27", "close": 4.05, "volume": 1857398.0}, {"date": "2026-04-28", "close": 4.04, "volume": 1412889.0}, {"date": "2026-04-29", "close": 3.97, "volume": 1263284.0}, {"date": "2026-04-30", "close": 4.18, "volume": 1339743.0}, {"date": "2026-05-01", "close": 4.47, "volume": 1609005.0}, {"date": "2026-05-04", "close": 4.35, "volume": 1313586.0}, {"date": "2026-05-05", "close": 4.28, "volume": 925090.0}, {"date": "2026-05-06", "close": 4.3, "volume": 1485342.0}, {"date": "2026-05-07", "close": 4.67, "volume": 2820991.0}, {"date": "2026-05-08", "close": 4.4, "volume": 1877422.0}, {"date": "2026-05-11", "close": 4.21, "volume": 1505059.0}, {"date": "2026-05-12", "close": 4.19, "volume": 1564731.0}, {"date": "2026-05-13", "close": 4.15, "volume": 1090195.0}, {"date": "2026-05-14", "close": 4.06, "volume": 1123398.0}, {"date": "2026-05-15", "close": 3.88, "volume": 1720270.0}, {"date": "2026-05-18", "close": 4.01, "volume": 1539602.0}, {"date": "2026-05-19", "close": 4.08, "volume": 1327859.0}, {"date": "2026-05-20", "close": 4.07, "volume": 961582.0}, {"date": "2026-05-21", "close": 4.0, "volume": 1423152.0}, {"date": "2026-05-22", "close": 4.33, "volume": 1649510.0}, {"date": "2026-05-26", "close": 4.44, "volume": 1931209.0}, {"date": "2026-05-27", "close": 4.7, "volume": 1464505.0}, {"date": "2026-05-28", "close": 4.78, "volume": 1440091.0}, {"date": "2026-05-29", "close": 4.57, "volume": 2447911.0}, {"date": "2026-06-01", "close": 4.35, "volume": 1905879.0}, {"date": "2026-06-02", "close": 4.37, "volume": 1309138.0}, {"date": "2026-06-03", "close": 3.93, "volume": 1702598.0}, {"date": "2026-06-04", "close": 4.12, "volume": 1086025.0}, {"date": "2026-06-05", "close": 3.79, "volume": 2046163.0}, {"date": "2026-06-08", "close": 3.455, "volume": 3276506.0}, {"date": "2026-06-09", "close": 3.375, "volume": 1821324.0}, {"date": "2026-06-10", "close": 3.4, "volume": 1970039.0}, {"date": "2026-06-11", "close": 3.64, "volume": 1883093.0}, {"date": "2026-06-12", "close": 3.66, "volume": 2288321.0}, {"date": "2026-06-15", "close": 3.62, "volume": 1848343.0}, {"date": "2026-06-16", "close": 3.59, "volume": 1980498.0}, {"date": "2026-06-17", "close": 3.5, "volume": 1866142.0}, {"date": "2026-06-18", "close": 3.41, "volume": 14463020.0}, {"date": "2026-06-22", "close": 3.31, "volume": 2403963.0}, {"date": "2026-06-23", "close": 3.34, "volume": 1625932.0}, {"date": "2026-06-24", "close": 3.27, "volume": 2079758.0}, {"date": "2026-06-25", "close": 3.14, "volume": 1800919.0}, {"date": "2026-06-26", "close": 3.18, "volume": 3361727.0}, {"date": "2026-06-29", "close": 3.09, "volume": 2119003.0}, {"date": "2026-06-30", "close": 3.1, "volume": 1866528.0}, {"date": "2026-07-01", "close": 3.47, "volume": 2393809.0}, {"date": "2026-07-02", "close": 3.57, "volume": 1940926.0}, {"date": "2026-07-06", "close": 3.83, "volume": 1598976.0}, {"date": "2026-07-07", "close": 3.55, "volume": 1667677.0}, {"date": "2026-07-08", "close": 3.55, "volume": 1724087.0}, {"date": "2026-07-09", "close": 3.61, "volume": 1609979.0}, {"date": "2026-07-10", "close": 3.63, "volume": 1143462.0}, {"date": "2026-07-13", "close": 3.54, "volume": 1865278.0}, {"date": "2026-07-14", "close": 3.46, "volume": 973646.0}, {"date": "2026-07-15", "close": 3.55, "volume": 955774.0}, {"date": "2026-07-16", "close": 3.55, "volume": 1519521.0}, {"date": "2026-07-17", "close": 3.58, "volume": 771442.0}, {"date": "2026-07-20", "close": 3.51, "volume": 790055.0}, {"date": "2026-07-21", "close": 3.6, "volume": 1158409.0}, {"date": "2026-07-22", "close": 3.71, "volume": 1227967.0}, {"date": "2026-07-23", "close": 3.77, "volume": 1573737.0}, {"date": "2026-07-24", "close": 3.81, "volume": 1198618.0}, {"date": "2026-07-27", "close": 3.99, "volume": 2050403.0}, {"date": "2026-07-28", "close": 4.07, "volume": 1533695.0}, {"date": "2026-07-29", "close": 3.88, "volume": 1703426.0}, {"date": "2026-07-30", "close": 4.135, "volume": 985615.0}, {"date": "2026-07-31", "close": 4.18, "volume": 1909369.0}, {"date": "2026-08-03", "close": 4.48, "volume": 1736778.0}, {"date": "2026-08-04", "close": 4.66, "volume": 1222339.0}, {"date": "2026-08-05", "close": 4.46, "volume": 1636836.0}, {"date": "2026-08-06", "close": 3.64, "volume": 3573895.0}, {"date": "2026-08-07", "close": 3.635, "volume": 2386536.0}, {"date": "2026-08-10", "close": 3.19, "volume": 2321811.0}, {"date": "2026-08-11", "close": 2.89, "volume": 2049231.0}, {"date": "2026-08-12", "close": 2.83, "volume": 1972704.0}, {"date": "2026-08-13", "close": 2.78, "volume": 2068998.0}, {"date": "2026-08-14", "close": 2.83, "volume": 1225727.0}, {"date": "2026-08-17", "close": 2.7, "volume": 1480855.0}, {"date": "2026-08-18", "close": 2.62, "volume": 1236334.0}, {"date": "2026-08-19", "close": 2.66, "volume": 2473651.0}, {"date": "2026-08-20", "close": 2.63, "volume": 2696639.0}, {"date": "2026-08-21", "close": 2.68, "volume": 2156873.0}, {"date": "2026-08-24", "close": 2.56, "volume": 1641543.0}, {"date": "2026-08-25", "close": 2.72, "volume": 2043121.0}, {"date": "2026-08-26", "close": 2.85, "volume": 2089174.0}, {"date": "2026-08-27", "close": 2.73, "volume": 2270420.0}, {"date": "2026-08-28", "close": 2.72, "volume": 2694052.0}, {"date": "2026-08-31", "close": 2.52, "volume": 3002577.0}, {"date": "2026-09-01", "close": 2.55, "volume": 3176313.0}, {"date": "2026-09-02", "close": 2.53, "volume": 2305305.0}, {"date": "2026-09-03", "close": 2.65, "volume": 2062591.0}, {"date": "2026-09-04", "close": 2.84, "volume": 2260942.0}, {"date": "2026-09-08", "close": 2.75, "volume": 1897169.0}, {"date": "2026-09-09", "close": 2.6, "volume": 1537154.0}, {"date": "2026-09-10", "close": 2.59, "volume": 1568990.0}, {"date": "2026-09-11", "close": 2.62, "volume": 1171605.0}, {"date": "2026-09-14", "close": 2.67, "volume": 1266674.0}, {"date": "2026-09-15", "close": 2.57, "volume": 1144872.0}, {"date": "2026-09-16", "close": 2.55, "volume": 1108416.0}, {"date": "2026-09-17", "close": 2.52, "volume": 1278380.0}, {"date": "2026-09-18", "close": 2.43, "volume": 4209268.0}, {"date": "2026-09-21", "close": 2.51, "volume": 1144784.0}, {"date": "2026-09-22", "close": 2.47, "volume": 1023030.0}, {"date": "2026-09-23", "close": 2.3, "volume": 1070687.0}, {"date": "2026-09-24", "close": 2.28, "volume": 2257910.0}, {"date": "2026-09-25", "close": 2.3, "volume": 1437081.0}, {"date": "2026-09-28", "close": 2.22, "volume": 893128.0}, {"date": "2026-09-29", "close": 2.23, "volume": 943446.0}, {"date": "2026-09-30", "close": 2.15, "volume": 1365344.0}, {"date": "2026-10-01", "close": 2.17, "volume": 1551537.0}, {"date": "2026-10-02", "close": 2.11, "volume": 819026.0}, {"date": "2026-10-05", "close": 2.14, "volume": 4006990.0}, {"date": "2026-10-06", "close": 2.3, "volume": 1877465.0}, {"date": "2026-10-07", "close": 2.22, "volume": 1838422.0}, {"date": "2026-10-08", "close": 2.26, "volume": 2036367.0}, {"date": "2026-10-09", "close": 2.32, "volume": 1376233.0}, {"date": "2026-10-12", "close": 2.44, "volume": 2858154.0}, {"date": "2026-10-13", "close": 2.175, "volume": 1730810.0}, {"date": "2026-10-14", "close": 2.11, "volume": 1408571.0}, {"date": "2026-10-15", "close": 2.25, "volume": 2571367.0}, {"date": "2026-10-16", "close": 2.13, "volume": 1326782.0}, {"date": "2026-10-19", "close": 2.01, "volume": 1519790.0}, {"date": "2026-10-20", "close": 2.07, "volume": 1580100.0}, {"date": "2026-10-21", "close": 2.08, "volume": 1227867.0}, {"date": "2026-10-22", "close": 2.11, "volume": 1981868.0}, {"date": "2026-10-23", "close": 2.17, "volume": 1166281.0}, {"date": "2026-10-26", "close": 2.19, "volume": 1261311.0}, {"date": "2026-10-27", "close": 2.37, "volume": 1718878.0}, {"date": "2026-10-28", "close": 2.42, "volume": 1140097.0}, {"date": "2026-10-29", "close": 2.53, "volume": 1310411.0}, {"date": "2026-10-30", "close": 2.36, "volume": 1244408.0}], "refreshing": true}