{"ticker": "HRTX", "overview": {"cik": "818033", "ticker": "HRTX", "name": "HERON THERAPEUTICS, INC. /DE/", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427524", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407728", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352403", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341301", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341300", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329848", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329804", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329720", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329694", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308958", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308922", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308887", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282988", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273552", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272388", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260931", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215755", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215752", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211230", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203374", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203344", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203272", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HRTX", "has_prices": true, "as_of": "2026-10-30", "last": 0.2777, "prev_close": 0.2944, "change": -0.016699999999999993, "change_pct": -0.056725543478260844, "session_volume": 1426349.0, "vwap_5": 0.2946064257800072, "vwap_20": 0.3502897382247371, "vwap_60": 0.32903509481070753, "vwap_250": 0.7322663028762821, "high_52w": 1.49, "low_52w": 0.27, "avg_volume_20": 2043728.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427545", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Ira Duarte", "who_key": "Duarte Ira", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396.71999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488864/000119312526427545/0001193125-26-427545-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001193125-26-427542", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "William P. Forbes", "who_key": "Forbes William P", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396.71999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314760/000119312526427542/0001193125-26-427542-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001193125-26-427524", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Craig A. Collard", "who_key": "Collard Craig A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1209.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1363558/000119312526427524/0001193125-26-427524-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001193125-26-341528", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Mark Earl Hensley", "who_key": "Hensley Mark Earl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4444.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065816/000119312526341528/0001193125-26-341528-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001193125-26-329848", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Mark Earl Hensley", "who_key": "Hensley Mark Earl", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065816/000119312526329848/0001193125-26-329848-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001193125-26-329804", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "William P. Forbes", "who_key": "Forbes William P", "role": "EVP, Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3337.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314760/000119312526329804/0001193125-26-329804-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001193125-26-329720", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Ira Duarte", "who_key": "Duarte Ira", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3588.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488864/000119312526329720/0001193125-26-329720-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0001193125-26-329694", "src": "INSIDERS", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Craig A. Collard", "who_key": "Collard Craig A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on HRTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1363558/000119312526329694/0001193125-26-329694-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000919574-26-002913", "src": "13DG", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. raises a passive stake in HRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002913-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0000102909-26-001421", "src": "13DG", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Heron Therapeutics, Inc. /DE/", "who_key": "HERON THERAPEUTICS, INC. /DE/", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "HERON THERAPEUTICS, INC. /DE/ adjusts its stake in HRTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818033/0000102909-26-001421-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-002913", "src": "13DG", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. raises a passive stake in HRTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002913-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0000102909-26-001421", "src": "13DG", "ticker": "HRTX", "cik": "818033", "company": "HERON THERAPEUTICS, INC. /DE/", "company_raw": "HERON THERAPEUTICS, INC. /DE/", "who": "Heron Therapeutics, Inc. /DE/", "who_key": "HERON THERAPEUTICS, INC. /DE/", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "HERON THERAPEUTICS, INC. /DE/ adjusts its stake in HRTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/818033/0000102909-26-001421-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Heron Therapeutics, Inc.   - Common Stock", "new_value": "HERON THERAPEUTICS, INC. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000818033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000818033", "applied": 1, "detected_at": "2026-10-25T02:45:07.927272"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427524", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407728", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352403", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341528", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341301", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341300", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329848", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329804", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329720", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329694", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308958", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308922", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308887", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282988", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-273552", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272388", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260931", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215755", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-215752", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-211230", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203374", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203344", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-203272", "price_sensitive": false}], "performance": {"ticker": "HRTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 14.85, "volume": 440787.0}, {"date": "2016-11-01", "close": 14.85, "volume": 397064.0}, {"date": "2016-11-02", "close": 14.4, "volume": 327544.0}, {"date": "2016-11-03", "close": 14.05, "volume": 642113.0}, {"date": "2016-11-04", "close": 14.9, "volume": 375594.0}, {"date": "2016-11-07", "close": 15.75, "volume": 638349.0}, {"date": "2016-11-08", "close": 16.05, "volume": 610746.0}, {"date": "2016-11-09", "close": 17.85, "volume": 1248963.0}, {"date": "2016-11-10", "close": 18.45, "volume": 784755.0}, {"date": "2016-11-11", "close": 19.0, "volume": 852756.0}, {"date": "2016-11-14", "close": 19.65, "volume": 1193960.0}, {"date": "2016-11-15", "close": 20.35, "volume": 766226.0}, {"date": "2016-11-16", "close": 19.65, "volume": 645889.0}, {"date": "2016-11-17", "close": 19.75, "volume": 481771.0}, {"date": "2016-11-18", "close": 19.0, "volume": 766435.0}, {"date": "2016-11-21", "close": 17.9, "volume": 1067155.0}, {"date": "2016-11-22", "close": 16.5, "volume": 859823.0}, {"date": "2016-11-23", "close": 16.55, "volume": 549201.0}, {"date": "2016-11-25", "close": 16.0, "volume": 1233994.0}, {"date": "2016-11-28", "close": 15.2, "volume": 918933.0}, {"date": "2016-11-29", "close": 14.75, "volume": 3564212.0}, {"date": "2016-11-30", "close": 15.35, "volume": 1300454.0}, {"date": "2016-12-01", "close": 15.15, "volume": 1012181.0}, {"date": "2016-12-02", "close": 15.35, "volume": 542179.0}, {"date": "2016-12-05", "close": 15.9, "volume": 641919.0}, {"date": "2016-12-06", "close": 15.4, "volume": 571251.0}, {"date": "2016-12-07", "close": 15.25, "volume": 500951.0}, {"date": "2016-12-08", "close": 15.45, "volume": 657903.0}, {"date": "2016-12-09", "close": 14.9, "volume": 863957.0}, {"date": "2016-12-12", "close": 14.15, "volume": 1164611.0}, {"date": "2016-12-13", "close": 13.7, "volume": 551199.0}, {"date": "2016-12-14", "close": 13.6, "volume": 716090.0}, {"date": "2016-12-15", "close": 13.9, "volume": 580040.0}, {"date": "2016-12-16", "close": 14.1, "volume": 1184827.0}, {"date": "2016-12-19", "close": 13.8, "volume": 723549.0}, {"date": "2016-12-20", "close": 13.8, "volume": 579626.0}, {"date": "2016-12-21", "close": 13.0, "volume": 751992.0}, {"date": "2016-12-22", "close": 12.4, "volume": 604745.0}, {"date": "2016-12-23", "close": 13.35, "volume": 783628.0}, {"date": "2016-12-27", "close": 13.4, "volume": 523935.0}, {"date": "2016-12-28", "close": 13.35, "volume": 973923.0}, {"date": "2016-12-29", "close": 12.8, "volume": 1039213.0}, {"date": "2016-12-30", "close": 13.1, "volume": 685011.0}, {"date": "2017-01-03", "close": 13.4, "volume": 808735.0}, {"date": "2017-01-04", "close": 13.8, "volume": 913286.0}, {"date": "2017-01-05", "close": 12.55, "volume": 2571134.0}, {"date": "2017-01-06", "close": 13.05, "volume": 2465314.0}, {"date": "2017-01-09", "close": 13.5, "volume": 792419.0}, {"date": "2017-01-10", "close": 13.5, "volume": 726305.0}, {"date": "2017-01-11", "close": 12.5, "volume": 1231637.0}, {"date": "2017-01-12", "close": 12.9, "volume": 639346.0}, {"date": "2017-01-13", "close": 12.9, "volume": 868352.0}, {"date": "2017-01-17", "close": 12.85, "volume": 630191.0}, {"date": "2017-01-18", "close": 12.8, "volume": 682044.0}, {"date": "2017-01-19", "close": 13.85, "volume": 5386856.0}, {"date": "2017-01-20", "close": 13.3, "volume": 1022403.0}, {"date": "2017-01-23", "close": 12.6, "volume": 1214869.0}, {"date": "2017-01-24", "close": 12.95, "volume": 1197212.0}, {"date": "2017-01-25", "close": 12.95, "volume": 592529.0}, {"date": "2017-01-26", "close": 12.7, "volume": 772706.0}, {"date": "2017-01-27", "close": 12.45, "volume": 1000093.0}, {"date": "2017-01-30", "close": 12.55, "volume": 773015.0}, {"date": "2017-01-31", "close": 13.0, "volume": 1531578.0}, {"date": "2017-02-01", "close": 13.35, "volume": 906189.0}, {"date": "2017-02-02", "close": 13.5, "volume": 567456.0}, {"date": "2017-02-03", "close": 13.8, "volume": 460839.0}, {"date": "2017-02-06", "close": 13.35, "volume": 623288.0}, {"date": "2017-02-07", "close": 13.35, "volume": 648090.0}, {"date": "2017-02-08", "close": 13.1, "volume": 504103.0}, {"date": "2017-02-09", "close": 13.5, "volume": 371789.0}, {"date": "2017-02-10", "close": 13.55, "volume": 468333.0}, {"date": "2017-02-13", "close": 13.85, "volume": 549227.0}, {"date": "2017-02-14", "close": 13.95, "volume": 550721.0}, {"date": "2017-02-15", "close": 15.0, "volume": 1352136.0}, {"date": "2017-02-16", "close": 14.6, "volume": 961415.0}, {"date": "2017-02-17", "close": 14.3, "volume": 704062.0}, {"date": "2017-02-21", "close": 14.1, "volume": 348919.0}, {"date": "2017-02-22", "close": 13.85, "volume": 452800.0}, {"date": "2017-02-23", "close": 13.75, "volume": 405779.0}, {"date": "2017-02-24", "close": 13.9, "volume": 1649416.0}, {"date": "2017-02-27", "close": 15.15, "volume": 2410066.0}, {"date": "2017-02-28", "close": 14.3, "volume": 4138069.0}, {"date": "2017-03-01", "close": 14.6, "volume": 1156222.0}, {"date": "2017-03-02", "close": 14.3, "volume": 1040056.0}, {"date": "2017-03-03", "close": 14.1, "volume": 553577.0}, {"date": "2017-03-06", "close": 13.9, "volume": 616302.0}, {"date": "2017-03-07", "close": 13.35, "volume": 811029.0}, {"date": "2017-03-08", "close": 14.6, "volume": 1103828.0}, {"date": "2017-03-09", "close": 15.1, "volume": 870895.0}, {"date": "2017-03-10", "close": 14.7, "volume": 715745.0}, {"date": "2017-03-13", "close": 14.65, "volume": 594293.0}, {"date": "2017-03-14", "close": 14.3, "volume": 451003.0}, {"date": "2017-03-15", "close": 14.75, "volume": 436622.0}, {"date": "2017-03-16", "close": 14.8, "volume": 479656.0}, {"date": "2017-03-17", "close": 14.3, "volume": 987110.0}, {"date": "2017-03-20", "close": 14.15, "volume": 500485.0}, {"date": "2017-03-21", "close": 13.7, "volume": 717734.0}, {"date": "2017-03-22", "close": 14.15, "volume": 775241.0}, {"date": "2017-03-23", "close": 14.4, "volume": 581983.0}, {"date": "2017-03-24", "close": 14.75, "volume": 405370.0}, {"date": "2017-03-27", "close": 14.65, "volume": 601773.0}, {"date": "2017-03-28", "close": 14.95, "volume": 1094645.0}, {"date": "2017-03-29", "close": 15.35, "volume": 737677.0}, {"date": "2017-03-30", "close": 15.25, "volume": 467087.0}, {"date": "2017-03-31", "close": 15.0, "volume": 393990.0}, {"date": "2017-04-03", "close": 14.1, "volume": 915234.0}, {"date": "2017-04-04", "close": 13.75, "volume": 546128.0}, {"date": "2017-04-05", "close": 13.5, "volume": 749617.0}, {"date": "2017-04-06", "close": 13.7, "volume": 614289.0}, {"date": "2017-04-07", "close": 14.1, "volume": 542086.0}, {"date": "2017-04-10", "close": 14.3, "volume": 421047.0}, {"date": "2017-04-11", "close": 14.4, "volume": 446254.0}, {"date": "2017-04-12", "close": 14.25, "volume": 455804.0}, {"date": "2017-04-13", "close": 14.85, "volume": 671672.0}, {"date": "2017-04-17", "close": 15.15, "volume": 514938.0}, {"date": "2017-04-18", "close": 15.3, "volume": 554739.0}, {"date": "2017-04-19", "close": 15.4, "volume": 797668.0}, {"date": "2017-04-20", "close": 15.7, "volume": 336362.0}, {"date": "2017-04-21", "close": 15.2, "volume": 353463.0}, {"date": "2017-04-24", "close": 15.3, "volume": 445037.0}, {"date": "2017-04-25", "close": 15.25, "volume": 472899.0}, {"date": "2017-04-26", "close": 15.25, "volume": 372679.0}, {"date": "2017-04-27", "close": 15.35, "volume": 448993.0}, {"date": "2017-04-28", "close": 15.35, "volume": 220699.0}, {"date": "2017-05-01", "close": 15.4, "volume": 411627.0}, {"date": "2017-05-02", "close": 15.25, "volume": 413455.0}, {"date": "2017-05-03", "close": 15.25, "volume": 347735.0}, {"date": "2017-05-04", "close": 15.3, "volume": 285445.0}, {"date": "2017-05-05", "close": 15.65, "volume": 590432.0}, {"date": "2017-05-08", "close": 15.05, "volume": 936864.0}, {"date": "2017-05-09", "close": 15.65, "volume": 1261141.0}, {"date": "2017-05-10", "close": 14.3, "volume": 1044624.0}, {"date": "2017-05-11", "close": 14.2, "volume": 561726.0}, {"date": "2017-05-12", "close": 14.6, "volume": 636030.0}, {"date": "2017-05-15", "close": 14.25, "volume": 393672.0}, {"date": "2017-05-16", "close": 14.3, "volume": 317719.0}, {"date": "2017-05-17", "close": 13.6, "volume": 443169.0}, {"date": "2017-05-18", "close": 14.1, "volume": 425739.0}, {"date": "2017-05-19", "close": 14.1, "volume": 372467.0}, {"date": "2017-05-22", "close": 14.2, "volume": 250695.0}, {"date": "2017-05-23", "close": 14.35, "volume": 225275.0}, {"date": "2017-05-24", "close": 14.9, "volume": 419251.0}, {"date": "2017-05-25", "close": 14.85, "volume": 311996.0}, {"date": "2017-05-26", "close": 13.95, "volume": 2182224.0}, {"date": "2017-05-30", "close": 13.25, "volume": 1909615.0}, {"date": "2017-05-31", "close": 13.4, "volume": 4117659.0}, {"date": "2017-06-01", "close": 14.1, "volume": 1288510.0}, {"date": "2017-06-02", "close": 14.5, "volume": 783812.0}, {"date": "2017-06-05", "close": 14.55, "volume": 635557.0}, {"date": "2017-06-06", "close": 14.05, "volume": 559066.0}, {"date": "2017-06-07", "close": 13.6, "volume": 623909.0}, {"date": "2017-06-08", "close": 13.25, "volume": 766580.0}, {"date": "2017-06-09", "close": 13.5, "volume": 775911.0}, {"date": "2017-06-12", "close": 13.8, "volume": 565582.0}, {"date": "2017-06-13", "close": 13.85, "volume": 340194.0}, {"date": "2017-06-14", "close": 13.8, "volume": 372868.0}, {"date": "2017-06-15", "close": 13.9, "volume": 412309.0}, {"date": "2017-06-16", "close": 14.1, "volume": 747384.0}, {"date": "2017-06-19", "close": 15.0, "volume": 556946.0}, {"date": "2017-06-20", "close": 14.75, "volume": 700130.0}, {"date": "2017-06-21", "close": 15.0, "volume": 1098608.0}, {"date": "2017-06-22", "close": 15.4, "volume": 620885.0}, {"date": "2017-06-23", "close": 15.05, "volume": 1281511.0}, {"date": "2017-06-26", "close": 14.5, "volume": 479235.0}, {"date": "2017-06-27", "close": 13.85, "volume": 628731.0}, {"date": "2017-06-28", "close": 14.1, "volume": 1007504.0}, {"date": "2017-06-29", "close": 13.9, "volume": 1128654.0}, {"date": "2017-06-30", "close": 13.85, "volume": 668698.0}, {"date": "2017-07-03", "close": 14.4, "volume": 278486.0}, {"date": "2017-07-05", "close": 14.0, "volume": 1273174.0}, {"date": "2017-07-06", "close": 13.7, "volume": 1136850.0}, {"date": "2017-07-07", "close": 12.85, "volume": 4512111.0}, {"date": "2017-07-10", "close": 12.9, "volume": 870687.0}, {"date": "2017-07-11", "close": 13.95, "volume": 1750388.0}, {"date": "2017-07-12", "close": 13.8, "volume": 927997.0}, {"date": "2017-07-13", "close": 14.9, "volume": 1928015.0}, {"date": "2017-07-14", "close": 15.45, "volume": 1269019.0}, {"date": "2017-07-17", "close": 16.2, "volume": 1717997.0}, {"date": "2017-07-18", "close": 16.7, "volume": 2372285.0}, {"date": "2017-07-19", "close": 17.15, "volume": 1857534.0}, {"date": "2017-07-20", "close": 17.5, "volume": 1149980.0}, {"date": "2017-07-21", "close": 16.45, "volume": 750655.0}, {"date": "2017-07-24", "close": 16.9, "volume": 453351.0}, {"date": "2017-07-25", "close": 17.1, "volume": 552209.0}, {"date": "2017-07-26", "close": 17.15, "volume": 311672.0}, {"date": "2017-07-27", "close": 16.4, "volume": 484088.0}, {"date": "2017-07-28", "close": 16.45, "volume": 502261.0}, {"date": "2017-07-31", "close": 15.85, "volume": 426176.0}, {"date": "2017-08-01", "close": 15.55, "volume": 435477.0}, {"date": "2017-08-02", "close": 16.05, "volume": 456491.0}, {"date": "2017-08-03", "close": 16.35, "volume": 497242.0}, {"date": "2017-08-04", "close": 16.15, "volume": 315386.0}, {"date": "2017-08-07", "close": 16.3, "volume": 261258.0}, {"date": "2017-08-08", "close": 15.85, "volume": 453498.0}, {"date": "2017-08-09", "close": 15.3, "volume": 323531.0}, {"date": "2017-08-10", "close": 15.6, "volume": 1000256.0}, {"date": "2017-08-11", "close": 16.0, "volume": 773366.0}, {"date": "2017-08-14", "close": 15.75, "volume": 670178.0}, {"date": "2017-08-15", "close": 15.4, "volume": 371512.0}, {"date": "2017-08-16", "close": 15.4, "volume": 393779.0}, {"date": "2017-08-17", "close": 15.25, "volume": 536497.0}, {"date": "2017-08-18", "close": 15.25, "volume": 398607.0}, {"date": "2017-08-21", "close": 15.4, "volume": 363839.0}, {"date": "2017-08-22", "close": 15.65, "volume": 319478.0}, {"date": "2017-08-23", "close": 15.65, "volume": 261243.0}, {"date": "2017-08-24", "close": 16.55, "volume": 469313.0}, {"date": "2017-08-25", "close": 16.4, "volume": 331598.0}, {"date": "2017-08-28", "close": 16.85, "volume": 524523.0}, {"date": "2017-08-29", "close": 16.85, "volume": 547908.0}, {"date": "2017-08-30", "close": 16.5, "volume": 492770.0}, {"date": "2017-08-31", "close": 16.5, "volume": 514361.0}, {"date": "2017-09-01", "close": 16.2, "volume": 398442.0}, {"date": "2017-09-05", "close": 16.1, "volume": 343023.0}, {"date": "2017-09-06", "close": 16.5, "volume": 359463.0}, {"date": "2017-09-07", "close": 16.6, "volume": 354120.0}, {"date": "2017-09-08", "close": 16.0, "volume": 673931.0}, {"date": "2017-09-11", "close": 15.35, "volume": 655459.0}, {"date": "2017-09-12", "close": 15.05, "volume": 683410.0}, {"date": "2017-09-13", "close": 14.85, "volume": 424500.0}, {"date": "2017-09-14", "close": 14.65, "volume": 441577.0}, {"date": "2017-09-15", "close": 15.4, "volume": 1200703.0}, {"date": "2017-09-18", "close": 15.2, "volume": 588462.0}, {"date": "2017-09-19", "close": 14.8, "volume": 360815.0}, {"date": "2017-09-20", "close": 15.2, "volume": 515672.0}, {"date": "2017-09-21", "close": 15.15, "volume": 392948.0}, {"date": "2017-09-22", "close": 15.2, "volume": 391579.0}, {"date": "2017-09-25", "close": 15.45, "volume": 657906.0}, {"date": "2017-09-26", "close": 16.05, "volume": 837384.0}, {"date": "2017-09-27", "close": 16.0, "volume": 1261512.0}, {"date": "2017-09-28", "close": 16.0, "volume": 759266.0}, {"date": "2017-09-29", "close": 16.15, "volume": 1787677.0}, {"date": "2017-10-02", "close": 17.1, "volume": 1795537.0}, {"date": "2017-10-03", "close": 16.9, "volume": 1127415.0}, {"date": "2017-10-04", "close": 17.0, "volume": 1356888.0}, {"date": "2017-10-05", "close": 16.8, "volume": 632560.0}, {"date": "2017-10-06", "close": 16.5, "volume": 403117.0}, {"date": "2017-10-09", "close": 16.45, "volume": 709112.0}, {"date": "2017-10-10", "close": 16.35, "volume": 370285.0}, {"date": "2017-10-11", "close": 16.3, "volume": 553795.0}, {"date": "2017-10-12", "close": 15.5, "volume": 760304.0}, {"date": "2017-10-13", "close": 15.4, "volume": 755292.0}, {"date": "2017-10-16", "close": 15.35, "volume": 606868.0}, {"date": "2017-10-17", "close": 15.45, "volume": 335046.0}, {"date": "2017-10-18", "close": 15.25, "volume": 345637.0}, {"date": "2017-10-19", "close": 14.95, "volume": 646918.0}, {"date": "2017-10-20", "close": 15.5, "volume": 915623.0}, {"date": "2017-10-23", "close": 15.35, "volume": 706597.0}, {"date": "2017-10-24", "close": 15.2, "volume": 568824.0}, {"date": "2017-10-25", "close": 15.1, "volume": 771507.0}, {"date": "2017-10-26", "close": 14.8, "volume": 722478.0}, {"date": "2017-10-27", "close": 15.1, "volume": 676249.0}, {"date": "2017-10-30", "close": 15.375, "volume": 482333.0}, {"date": "2017-10-31", "close": 15.35, "volume": 584249.0}, {"date": "2017-11-01", "close": 15.55, "volume": 701365.0}, {"date": "2017-11-02", "close": 15.5, "volume": 1113545.0}, {"date": "2017-11-03", "close": 16.05, "volume": 844112.0}, {"date": "2017-11-06", "close": 16.05, "volume": 1442893.0}, {"date": "2017-11-07", "close": 16.0, "volume": 968009.0}, {"date": "2017-11-08", "close": 16.9, "volume": 1364475.0}, {"date": "2017-11-09", "close": 17.35, "volume": 1309335.0}, {"date": "2017-11-10", "close": 16.35, "volume": 2357038.0}, {"date": "2017-11-13", "close": 15.8, "volume": 883410.0}, {"date": "2017-11-14", "close": 15.45, "volume": 1448907.0}, {"date": "2017-11-15", "close": 15.65, "volume": 1262153.0}, {"date": "2017-11-16", "close": 16.1, "volume": 1174963.0}, {"date": "2017-11-17", "close": 15.95, "volume": 1015446.0}, {"date": "2017-11-20", "close": 16.3, "volume": 526949.0}, {"date": "2017-11-21", "close": 16.35, "volume": 636359.0}, {"date": "2017-11-22", "close": 16.8, "volume": 689260.0}, {"date": "2017-11-24", "close": 16.9, "volume": 251720.0}, {"date": "2017-11-27", "close": 17.05, "volume": 500425.0}, {"date": "2017-11-28", "close": 16.8, "volume": 717583.0}, {"date": "2017-11-29", "close": 16.95, "volume": 699766.0}, {"date": "2017-11-30", "close": 17.6, "volume": 1295910.0}, {"date": "2017-12-01", "close": 17.25, "volume": 813011.0}, {"date": "2017-12-04", "close": 17.15, "volume": 584631.0}, {"date": "2017-12-05", "close": 15.5, "volume": 5359466.0}, {"date": "2017-12-06", "close": 15.375, "volume": 918034.0}, {"date": "2017-12-07", "close": 15.45, "volume": 1001083.0}, {"date": "2017-12-08", "close": 15.95, "volume": 1264476.0}, {"date": "2017-12-11", "close": 15.775, "volume": 776683.0}, {"date": "2017-12-12", "close": 15.5, "volume": 802254.0}, {"date": "2017-12-13", "close": 15.7, "volume": 757308.0}, {"date": "2017-12-14", "close": 15.4, "volume": 841288.0}, {"date": "2017-12-15", "close": 15.55, "volume": 1516953.0}, {"date": "2017-12-18", "close": 17.0, "volume": 1921752.0}, {"date": "2017-12-19", "close": 17.25, "volume": 1567768.0}, {"date": "2017-12-20", "close": 17.65, "volume": 986210.0}, {"date": "2017-12-21", "close": 17.65, "volume": 973008.0}, {"date": "2017-12-22", "close": 18.35, "volume": 1599332.0}, {"date": "2017-12-26", "close": 18.85, "volume": 964067.0}, {"date": "2017-12-27", "close": 18.7, "volume": 822671.0}, {"date": "2017-12-28", "close": 18.6, "volume": 699634.0}, {"date": "2017-12-29", "close": 18.1, "volume": 688697.0}, {"date": "2018-01-02", "close": 18.5, "volume": 946617.0}, {"date": "2018-01-03", "close": 18.9, "volume": 1329263.0}, {"date": "2018-01-04", "close": 18.55, "volume": 1053933.0}, {"date": "2018-01-05", "close": 18.55, "volume": 594436.0}, {"date": "2018-01-08", "close": 18.425, "volume": 975905.0}, {"date": "2018-01-09", "close": 18.8, "volume": 683044.0}, {"date": "2018-01-10", "close": 20.35, "volume": 1656637.0}, {"date": "2018-01-11", "close": 21.65, "volume": 1338404.0}, {"date": "2018-01-12", "close": 21.4, "volume": 1141376.0}, {"date": "2018-01-16", "close": 21.4, "volume": 1260760.0}, {"date": "2018-01-17", "close": 22.1, "volume": 1281166.0}, {"date": "2018-01-18", "close": 22.9, "volume": 1336267.0}, {"date": "2018-01-19", "close": 23.2, "volume": 921469.0}, {"date": "2018-01-22", "close": 23.45, "volume": 1408485.0}, {"date": "2018-01-23", "close": 23.7, "volume": 1270519.0}, {"date": "2018-01-24", "close": 23.95, "volume": 1007266.0}, {"date": "2018-01-25", "close": 24.05, "volume": 800520.0}, {"date": "2018-01-26", "close": 24.3, "volume": 749109.0}, {"date": "2018-01-29", "close": 23.9, "volume": 948195.0}, {"date": "2018-01-30", "close": 22.85, "volume": 740279.0}, {"date": "2018-01-31", "close": 21.65, "volume": 2158516.0}, {"date": "2018-02-01", "close": 21.9, "volume": 811423.0}, {"date": "2018-02-02", "close": 21.65, "volume": 714085.0}, {"date": "2018-02-05", "close": 20.7, "volume": 745644.0}, {"date": "2018-02-06", "close": 21.3, "volume": 792965.0}, {"date": "2018-02-07", "close": 21.3, "volume": 448687.0}, {"date": "2018-02-08", "close": 20.3, "volume": 827744.0}, {"date": "2018-02-09", "close": 20.5, "volume": 843393.0}, {"date": "2018-02-12", "close": 21.5, "volume": 1038720.0}, {"date": "2018-02-13", "close": 22.4, "volume": 602084.0}, {"date": "2018-02-14", "close": 23.2, "volume": 818196.0}, {"date": "2018-02-15", "close": 23.9, "volume": 687237.0}, {"date": "2018-02-16", "close": 23.8, "volume": 526171.0}, {"date": "2018-02-20", "close": 22.5, "volume": 606569.0}, {"date": "2018-02-21", "close": 22.6, "volume": 878966.0}, {"date": "2018-02-22", "close": 22.15, "volume": 1452091.0}, {"date": "2018-02-23", "close": 22.05, "volume": 621861.0}, {"date": "2018-02-26", "close": 22.65, "volume": 931479.0}, {"date": "2018-02-27", "close": 22.05, "volume": 596253.0}, {"date": "2018-02-28", "close": 20.35, "volume": 1396455.0}, {"date": "2018-03-01", "close": 20.75, "volume": 1336153.0}, {"date": "2018-03-02", "close": 21.25, "volume": 1084220.0}, {"date": "2018-03-05", "close": 22.35, "volume": 855065.0}, {"date": "2018-03-06", "close": 21.95, "volume": 828663.0}, {"date": "2018-03-07", "close": 22.3, "volume": 705106.0}, {"date": "2018-03-08", "close": 22.5, "volume": 713046.0}, {"date": "2018-03-09", "close": 22.75, "volume": 593717.0}, {"date": "2018-03-12", "close": 23.0, "volume": 834016.0}, {"date": "2018-03-13", "close": 24.05, "volume": 2509544.0}, {"date": "2018-03-14", "close": 22.2, "volume": 3018203.0}, {"date": "2018-03-15", "close": 21.9, "volume": 854786.0}, {"date": "2018-03-16", "close": 21.5, "volume": 2575128.0}, {"date": "2018-03-19", "close": 27.3, "volume": 10461300.0}, {"date": "2018-03-20", "close": 26.6, "volume": 1845704.0}, {"date": "2018-03-21", "close": 27.35, "volume": 1279582.0}, {"date": "2018-03-22", "close": 27.15, "volume": 1122484.0}, {"date": "2018-03-23", "close": 28.2, "volume": 1165027.0}, {"date": "2018-03-26", "close": 28.8, "volume": 1293855.0}, {"date": "2018-03-27", "close": 27.4, "volume": 1588378.0}, {"date": "2018-03-28", "close": 27.5, "volume": 986476.0}, {"date": "2018-03-29", "close": 27.6, "volume": 3882056.0}, {"date": "2018-04-02", "close": 26.4, "volume": 1788109.0}, {"date": "2018-04-03", "close": 27.25, "volume": 1337084.0}, {"date": "2018-04-04", "close": 28.3, "volume": 947139.0}, {"date": "2018-04-05", "close": 27.9, "volume": 1355055.0}, {"date": "2018-04-06", "close": 26.75, "volume": 1547176.0}, {"date": "2018-04-09", "close": 27.1, "volume": 944286.0}, {"date": "2018-04-10", "close": 29.1, "volume": 1390526.0}, {"date": "2018-04-11", "close": 29.4, "volume": 978280.0}, {"date": "2018-04-12", "close": 30.45, "volume": 1855267.0}, {"date": "2018-04-13", "close": 30.6, "volume": 1701378.0}, {"date": "2018-04-16", "close": 30.2, "volume": 915163.0}, {"date": "2018-04-17", "close": 30.9, "volume": 554977.0}, {"date": "2018-04-18", "close": 30.85, "volume": 1212115.0}, {"date": "2018-04-19", "close": 29.85, "volume": 782431.0}, {"date": "2018-04-20", "close": 31.15, "volume": 1064626.0}, {"date": "2018-04-23", "close": 30.55, "volume": 680479.0}, {"date": "2018-04-24", "close": 30.25, "volume": 761362.0}, {"date": "2018-04-25", "close": 30.65, "volume": 1450414.0}, {"date": "2018-04-26", "close": 30.85, "volume": 744033.0}, {"date": "2018-04-27", "close": 31.3, "volume": 728704.0}, {"date": "2018-04-30", "close": 30.3, "volume": 805095.0}, {"date": "2018-05-01", "close": 31.55, "volume": 981807.0}, {"date": "2018-05-02", "close": 31.8, "volume": 804723.0}, {"date": "2018-05-03", "close": 31.2, "volume": 640332.0}, {"date": "2018-05-04", "close": 31.8, "volume": 641051.0}, {"date": "2018-05-07", "close": 31.95, "volume": 620187.0}, {"date": "2018-05-08", "close": 30.55, "volume": 1030188.0}, {"date": "2018-05-09", "close": 30.4, "volume": 713622.0}, {"date": "2018-05-10", "close": 29.75, "volume": 1678971.0}, {"date": "2018-05-11", "close": 30.75, "volume": 1135116.0}, {"date": "2018-05-14", "close": 32.45, "volume": 1161226.0}, {"date": "2018-05-15", "close": 31.7, "volume": 945559.0}, {"date": "2018-05-16", "close": 32.1, "volume": 1593642.0}, {"date": "2018-05-17", "close": 33.35, "volume": 1436404.0}, {"date": "2018-05-18", "close": 32.65, "volume": 888769.0}, {"date": "2018-05-21", "close": 31.3, "volume": 631454.0}, {"date": "2018-05-22", "close": 31.6, "volume": 833337.0}, {"date": "2018-05-23", "close": 31.0, "volume": 602548.0}, {"date": "2018-05-24", "close": 30.9, "volume": 537961.0}, {"date": "2018-05-25", "close": 31.45, "volume": 756982.0}, {"date": "2018-05-29", "close": 31.45, "volume": 574736.0}, {"date": "2018-05-30", "close": 32.45, "volume": 596198.0}, {"date": "2018-05-31", "close": 32.6, "volume": 573532.0}, {"date": "2018-06-01", "close": 33.85, "volume": 720275.0}, {"date": "2018-06-04", "close": 35.05, "volume": 1164615.0}, {"date": "2018-06-05", "close": 33.55, "volume": 1345060.0}, {"date": "2018-06-06", "close": 32.95, "volume": 714475.0}, {"date": "2018-06-07", "close": 31.4, "volume": 815535.0}, {"date": "2018-06-08", "close": 30.5, "volume": 3045382.0}, {"date": "2018-06-11", "close": 29.45, "volume": 1510913.0}, {"date": "2018-06-12", "close": 29.8, "volume": 963692.0}, {"date": "2018-06-13", "close": 29.8, "volume": 965132.0}, {"date": "2018-06-14", "close": 30.65, "volume": 1703998.0}, {"date": "2018-06-15", "close": 29.95, "volume": 1905408.0}, {"date": "2018-06-18", "close": 29.65, "volume": 1252815.0}, {"date": "2018-06-19", "close": 30.25, "volume": 1172672.0}, {"date": "2018-06-20", "close": 30.7, "volume": 762217.0}, {"date": "2018-06-21", "close": 39.95, "volume": 11327690.0}, {"date": "2018-06-22", "close": 41.35, "volume": 4705180.0}, {"date": "2018-06-25", "close": 41.45, "volume": 3024953.0}, {"date": "2018-06-26", "close": 40.55, "volume": 3842251.0}, {"date": "2018-06-27", "close": 42.0, "volume": 1971789.0}, {"date": "2018-06-28", "close": 40.9, "volume": 1583800.0}, {"date": "2018-06-29", "close": 38.85, "volume": 1452950.0}, {"date": "2018-07-02", "close": 38.6, "volume": 1118738.0}, {"date": "2018-07-03", "close": 39.55, "volume": 361817.0}, {"date": "2018-07-05", "close": 39.65, "volume": 440534.0}, {"date": "2018-07-06", "close": 40.85, "volume": 753101.0}, {"date": "2018-07-09", "close": 38.55, "volume": 1230365.0}, {"date": "2018-07-10", "close": 38.25, "volume": 966381.0}, {"date": "2018-07-11", "close": 38.6, "volume": 459824.0}, {"date": "2018-07-12", "close": 38.5, "volume": 692073.0}, {"date": "2018-07-13", "close": 38.75, "volume": 469459.0}, {"date": "2018-07-16", "close": 38.75, "volume": 596373.0}, {"date": "2018-07-17", "close": 38.1, "volume": 787493.0}, {"date": "2018-07-18", "close": 37.75, "volume": 649319.0}, {"date": "2018-07-19", "close": 39.0, "volume": 977071.0}, {"date": "2018-07-20", "close": 39.0, "volume": 680445.0}, {"date": "2018-07-23", "close": 39.0, "volume": 755031.0}, {"date": "2018-07-24", "close": 37.4, "volume": 1060948.0}, {"date": "2018-07-25", "close": 37.35, "volume": 645942.0}, {"date": "2018-07-26", "close": 37.4, "volume": 944283.0}, {"date": "2018-07-27", "close": 35.85, "volume": 1253779.0}, {"date": "2018-07-30", "close": 35.75, "volume": 1030315.0}, {"date": "2018-07-31", "close": 37.45, "volume": 1128478.0}, {"date": "2018-08-01", "close": 37.4, "volume": 580380.0}, {"date": "2018-08-02", "close": 36.7, "volume": 423087.0}, {"date": "2018-08-03", "close": 36.6, "volume": 599043.0}, {"date": "2018-08-06", "close": 38.1, "volume": 454764.0}, {"date": "2018-08-07", "close": 38.05, "volume": 323114.0}, {"date": "2018-08-08", "close": 39.55, "volume": 1420437.0}, {"date": "2018-08-09", "close": 39.0, "volume": 1007456.0}, {"date": "2018-08-10", "close": 38.7, "volume": 698769.0}, {"date": "2018-08-13", "close": 38.75, "volume": 683966.0}, {"date": "2018-08-14", "close": 39.6, "volume": 687243.0}, {"date": "2018-08-15", "close": 38.5, "volume": 862540.0}, {"date": "2018-08-16", "close": 37.95, "volume": 638783.0}, {"date": "2018-08-17", "close": 38.1, "volume": 457140.0}, {"date": "2018-08-20", "close": 38.2, "volume": 672334.0}, {"date": "2018-08-21", "close": 38.9, "volume": 500957.0}, {"date": "2018-08-22", "close": 39.75, "volume": 577591.0}, {"date": "2018-08-23", "close": 39.7, "volume": 479704.0}, {"date": "2018-08-24", "close": 39.25, "volume": 804254.0}, {"date": "2018-08-27", "close": 38.45, "volume": 608038.0}, {"date": "2018-08-28", "close": 38.5, "volume": 345221.0}, {"date": "2018-08-29", "close": 39.55, "volume": 502508.0}, {"date": "2018-08-30", "close": 38.6, "volume": 590606.0}, {"date": "2018-08-31", "close": 38.55, "volume": 474494.0}, {"date": "2018-09-04", "close": 39.25, "volume": 476919.0}, {"date": "2018-09-05", "close": 39.0, "volume": 449898.0}, {"date": "2018-09-06", "close": 37.6, "volume": 421458.0}, {"date": "2018-09-07", "close": 37.05, "volume": 489932.0}, {"date": "2018-09-10", "close": 37.45, "volume": 519247.0}, {"date": "2018-09-11", "close": 37.95, "volume": 549948.0}, {"date": "2018-09-12", "close": 34.95, "volume": 2658462.0}, {"date": "2018-09-13", "close": 34.475, "volume": 654928.0}, {"date": "2018-09-14", "close": 34.65, "volume": 947543.0}, {"date": "2018-09-17", "close": 33.8, "volume": 1015467.0}, {"date": "2018-09-18", "close": 34.2, "volume": 1001981.0}, {"date": "2018-09-19", "close": 33.7, "volume": 1085324.0}, {"date": "2018-09-20", "close": 33.1, "volume": 1244551.0}, {"date": "2018-09-21", "close": 31.4, "volume": 2607503.0}, {"date": "2018-09-24", "close": 31.65, "volume": 1130019.0}, {"date": "2018-09-25", "close": 32.7, "volume": 2027344.0}, {"date": "2018-09-26", "close": 30.0, "volume": 3280483.0}, {"date": "2018-09-27", "close": 31.35, "volume": 1769293.0}, {"date": "2018-09-28", "close": 31.65, "volume": 1180967.0}, {"date": "2018-10-01", "close": 31.17, "volume": 1481626.0}, {"date": "2018-10-02", "close": 30.79, "volume": 1322157.0}, {"date": "2018-10-03", "close": 32.01, "volume": 974460.0}, {"date": "2018-10-04", "close": 30.59, "volume": 693074.0}, {"date": "2018-10-05", "close": 30.89, "volume": 992887.0}, {"date": "2018-10-08", "close": 31.0, "volume": 1439950.0}, {"date": "2018-10-09", "close": 30.6, "volume": 969848.0}, {"date": "2018-10-10", "close": 29.33, "volume": 1007871.0}, {"date": "2018-10-11", "close": 29.0, "volume": 1321470.0}, {"date": "2018-10-12", "close": 29.41, "volume": 602206.0}, {"date": "2018-10-15", "close": 29.14, "volume": 503758.0}, {"date": "2018-10-16", "close": 30.47, "volume": 751886.0}, {"date": "2018-10-17", "close": 30.32, "volume": 651166.0}, {"date": "2018-10-18", "close": 29.33, "volume": 610594.0}, {"date": "2018-10-19", "close": 29.13, "volume": 504339.0}, {"date": "2018-10-22", "close": 27.71, "volume": 1217387.0}, {"date": "2018-10-23", "close": 27.71, "volume": 1215885.0}, {"date": "2018-10-24", "close": 25.53, "volume": 1504656.0}, {"date": "2018-10-25", "close": 27.13, "volume": 1399541.0}, {"date": "2018-10-26", "close": 27.59, "volume": 770114.0}, {"date": "2018-10-29", "close": 27.27, "volume": 1237650.0}, {"date": "2018-10-30", "close": 26.87, "volume": 1203972.0}, {"date": "2018-10-31", "close": 27.76, "volume": 1230445.0}, {"date": "2018-11-01", "close": 31.03, "volume": 1273997.0}, {"date": "2018-11-02", "close": 30.07, "volume": 808015.0}, {"date": "2018-11-05", "close": 29.41, "volume": 738417.0}, {"date": "2018-11-06", "close": 28.89, "volume": 1059063.0}, {"date": "2018-11-07", "close": 31.11, "volume": 1124190.0}, {"date": "2018-11-08", "close": 29.98, "volume": 1287067.0}, {"date": "2018-11-09", "close": 28.35, "volume": 1456947.0}, {"date": "2018-11-12", "close": 27.55, "volume": 1258987.0}, {"date": "2018-11-13", "close": 27.16, "volume": 701445.0}, {"date": "2018-11-14", "close": 27.51, "volume": 1067636.0}, {"date": "2018-11-15", "close": 27.85, "volume": 677110.0}, {"date": "2018-11-16", "close": 26.71, "volume": 1142292.0}, {"date": "2018-11-19", "close": 24.04, "volume": 1382055.0}, {"date": "2018-11-20", "close": 23.28, "volume": 1376709.0}, {"date": "2018-11-21", "close": 24.68, "volume": 1347385.0}, {"date": "2018-11-23", "close": 26.04, "volume": 545285.0}, {"date": "2018-11-26", "close": 25.93, "volume": 708874.0}, {"date": "2018-11-27", "close": 26.43, "volume": 848147.0}, {"date": "2018-11-28", "close": 28.41, "volume": 863107.0}, {"date": "2018-11-29", "close": 28.05, "volume": 992775.0}, {"date": "2018-11-30", "close": 28.73, "volume": 839870.0}, {"date": "2018-12-03", "close": 29.28, "volume": 742428.0}, {"date": "2018-12-04", "close": 27.88, "volume": 1008626.0}, {"date": "2018-12-06", "close": 27.88, "volume": 925664.0}, {"date": "2018-12-07", "close": 26.55, "volume": 791356.0}, {"date": "2018-12-10", "close": 26.93, "volume": 617073.0}, {"date": "2018-12-11", "close": 26.94, "volume": 659270.0}, {"date": "2018-12-12", "close": 26.69, "volume": 466930.0}, {"date": "2018-12-13", "close": 26.06, "volume": 894691.0}, {"date": "2018-12-14", "close": 24.97, "volume": 645082.0}, {"date": "2018-12-17", "close": 24.94, "volume": 952996.0}, {"date": "2018-12-18", "close": 24.45, "volume": 654625.0}, {"date": "2018-12-19", "close": 23.92, "volume": 901616.0}, {"date": "2018-12-20", "close": 22.26, "volume": 1330748.0}, {"date": "2018-12-21", "close": 22.19, "volume": 2144728.0}, {"date": "2018-12-24", "close": 22.03, "volume": 386330.0}, {"date": "2018-12-26", "close": 24.01, "volume": 782604.0}, {"date": "2018-12-27", "close": 23.52, "volume": 655766.0}, {"date": "2018-12-28", "close": 23.75, "volume": 550495.0}, {"date": "2018-12-31", "close": 25.94, "volume": 1587804.0}, {"date": "2019-01-02", "close": 26.0, "volume": 855748.0}, {"date": "2019-01-03", "close": 26.09, "volume": 1820204.0}, {"date": "2019-01-04", "close": 26.06, "volume": 1390949.0}, {"date": "2019-01-07", "close": 26.84, "volume": 1276577.0}, {"date": "2019-01-08", "close": 26.33, "volume": 1121372.0}, {"date": "2019-01-09", "close": 25.34, "volume": 900772.0}, {"date": "2019-01-10", "close": 26.0, "volume": 1099852.0}, {"date": "2019-01-11", "close": 26.09, "volume": 588049.0}, {"date": "2019-01-14", "close": 25.93, "volume": 683830.0}, {"date": "2019-01-15", "close": 26.68, "volume": 470561.0}, {"date": "2019-01-16", "close": 27.27, "volume": 767033.0}, {"date": "2019-01-17", "close": 26.79, "volume": 1732509.0}, {"date": "2019-01-18", "close": 27.03, "volume": 583641.0}, {"date": "2019-01-22", "close": 26.24, "volume": 950073.0}, {"date": "2019-01-23", "close": 25.49, "volume": 529707.0}, {"date": "2019-01-24", "close": 25.74, "volume": 378045.0}, {"date": "2019-01-25", "close": 26.45, "volume": 662104.0}, {"date": "2019-01-28", "close": 25.84, "volume": 628960.0}, {"date": "2019-01-29", "close": 25.96, "volume": 468045.0}, {"date": "2019-01-30", "close": 26.98, "volume": 531882.0}, {"date": "2019-01-31", "close": 26.9, "volume": 581281.0}, {"date": "2019-02-01", "close": 27.5, "volume": 520940.0}, {"date": "2019-02-04", "close": 27.93, "volume": 384336.0}, {"date": "2019-02-05", "close": 27.89, "volume": 653028.0}, {"date": "2019-02-06", "close": 27.31, "volume": 781167.0}, {"date": "2019-02-07", "close": 26.92, "volume": 689920.0}, {"date": "2019-02-08", "close": 27.22, "volume": 474060.0}, {"date": "2019-02-11", "close": 27.26, "volume": 502634.0}, {"date": "2019-02-12", "close": 27.9, "volume": 1127006.0}, {"date": "2019-02-13", "close": 26.31, "volume": 762155.0}, {"date": "2019-02-14", "close": 26.2, "volume": 793644.0}, {"date": "2019-02-15", "close": 27.62, "volume": 1088917.0}, {"date": "2019-02-19", "close": 27.39, "volume": 940096.0}, {"date": "2019-02-20", "close": 28.34, "volume": 787950.0}, {"date": "2019-02-21", "close": 28.07, "volume": 837850.0}, {"date": "2019-02-22", "close": 27.14, "volume": 1133348.0}, {"date": "2019-02-25", "close": 27.67, "volume": 1213253.0}, {"date": "2019-02-26", "close": 27.82, "volume": 747323.0}, {"date": "2019-02-27", "close": 27.56, "volume": 670977.0}, {"date": "2019-02-28", "close": 26.47, "volume": 791765.0}, {"date": "2019-03-01", "close": 27.99, "volume": 908328.0}, {"date": "2019-03-04", "close": 28.13, "volume": 893885.0}, {"date": "2019-03-05", "close": 27.52, "volume": 1252405.0}, {"date": "2019-03-06", "close": 25.67, "volume": 1121167.0}, {"date": "2019-03-07", "close": 25.72, "volume": 610866.0}, {"date": "2019-03-08", "close": 25.74, "volume": 520121.0}, {"date": "2019-03-11", "close": 25.25, "volume": 1276182.0}, {"date": "2019-03-12", "close": 25.06, "volume": 1437201.0}, {"date": "2019-03-13", "close": 24.95, "volume": 798115.0}, {"date": "2019-03-14", "close": 24.09, "volume": 661827.0}, {"date": "2019-03-15", "close": 23.7, "volume": 2304788.0}, {"date": "2019-03-18", "close": 24.4, "volume": 1014256.0}, {"date": "2019-03-19", "close": 24.61, "volume": 1162799.0}, {"date": "2019-03-20", "close": 24.7, "volume": 1114738.0}, {"date": "2019-03-21", "close": 24.64, "volume": 491303.0}, {"date": "2019-03-22", "close": 23.78, "volume": 1138618.0}, {"date": "2019-03-25", "close": 23.15, "volume": 815923.0}, {"date": "2019-03-26", "close": 23.89, "volume": 674203.0}, {"date": "2019-03-27", "close": 23.39, "volume": 625841.0}, {"date": "2019-03-28", "close": 23.55, "volume": 517975.0}, {"date": "2019-03-29", "close": 24.44, "volume": 1066184.0}, {"date": "2019-04-01", "close": 24.55, "volume": 1209072.0}, {"date": "2019-04-02", "close": 25.56, "volume": 796177.0}, {"date": "2019-04-03", "close": 26.22, "volume": 1007690.0}, {"date": "2019-04-04", "close": 25.86, "volume": 705342.0}, {"date": "2019-04-05", "close": 26.09, "volume": 659924.0}, {"date": "2019-04-08", "close": 26.14, "volume": 428069.0}, {"date": "2019-04-09", "close": 25.21, "volume": 576948.0}, {"date": "2019-04-10", "close": 25.17, "volume": 642546.0}, {"date": "2019-04-11", "close": 24.66, "volume": 653241.0}, {"date": "2019-04-12", "close": 24.92, "volume": 801677.0}, {"date": "2019-04-15", "close": 23.9, "volume": 1610274.0}, {"date": "2019-04-16", "close": 23.54, "volume": 931200.0}, {"date": "2019-04-17", "close": 22.72, "volume": 1167157.0}, {"date": "2019-04-18", "close": 23.5, "volume": 1056470.0}, {"date": "2019-04-22", "close": 23.0, "volume": 848106.0}, {"date": "2019-04-23", "close": 24.1, "volume": 1049088.0}, {"date": "2019-04-24", "close": 23.54, "volume": 808713.0}, {"date": "2019-04-25", "close": 23.79, "volume": 740361.0}, {"date": "2019-04-26", "close": 24.17, "volume": 710199.0}, {"date": "2019-04-29", "close": 22.73, "volume": 1710956.0}, {"date": "2019-04-30", "close": 21.68, "volume": 1804089.0}, {"date": "2019-05-01", "close": 17.75, "volume": 12163790.0}, {"date": "2019-05-02", "close": 17.85, "volume": 3880423.0}, {"date": "2019-05-03", "close": 17.0, "volume": 3347189.0}, {"date": "2019-05-06", "close": 17.59, "volume": 1372956.0}, {"date": "2019-05-07", "close": 16.96, "volume": 1342060.0}, {"date": "2019-05-08", "close": 16.93, "volume": 1730318.0}, {"date": "2019-05-09", "close": 18.28, "volume": 1339045.0}, {"date": "2019-05-10", "close": 18.0, "volume": 1138158.0}, {"date": "2019-05-13", "close": 17.5, "volume": 869812.0}, {"date": "2019-05-14", "close": 18.12, "volume": 1208464.0}, {"date": "2019-05-15", "close": 18.13, "volume": 1009829.0}, {"date": "2019-05-16", "close": 18.27, "volume": 1277163.0}, {"date": "2019-05-17", "close": 18.06, "volume": 948833.0}, {"date": "2019-05-20", "close": 17.81, "volume": 1029074.0}, {"date": "2019-05-21", "close": 18.32, "volume": 900698.0}, {"date": "2019-05-22", "close": 17.54, "volume": 721200.0}, {"date": "2019-05-23", "close": 17.73, "volume": 1376063.0}, {"date": "2019-05-24", "close": 18.18, "volume": 668454.0}, {"date": "2019-05-28", "close": 17.86, "volume": 812477.0}, {"date": "2019-05-29", "close": 17.73, "volume": 538750.0}, {"date": "2019-05-30", "close": 17.34, "volume": 801961.0}, {"date": "2019-05-31", "close": 17.03, "volume": 760558.0}, {"date": "2019-06-03", "close": 17.69, "volume": 933642.0}, {"date": "2019-06-04", "close": 17.87, "volume": 675842.0}, {"date": "2019-06-05", "close": 17.7, "volume": 573588.0}, {"date": "2019-06-06", "close": 17.13, "volume": 639403.0}, {"date": "2019-06-07", "close": 17.71, "volume": 667775.0}, {"date": "2019-06-10", "close": 17.28, "volume": 582026.0}, {"date": "2019-06-11", "close": 17.04, "volume": 513390.0}, {"date": "2019-06-12", "close": 17.12, "volume": 686959.0}, {"date": "2019-06-13", "close": 17.65, "volume": 379142.0}, {"date": "2019-06-14", "close": 17.65, "volume": 716441.0}, {"date": "2019-06-17", "close": 18.26, "volume": 820987.0}, {"date": "2019-06-18", "close": 18.23, "volume": 577129.0}, {"date": "2019-06-19", "close": 18.13, "volume": 517484.0}, {"date": "2019-06-20", "close": 18.31, "volume": 699817.0}, {"date": "2019-06-21", "close": 18.49, "volume": 1561289.0}, {"date": "2019-06-24", "close": 17.76, "volume": 771337.0}, {"date": "2019-06-25", "close": 18.13, "volume": 451358.0}, {"date": "2019-06-26", "close": 18.24, "volume": 669499.0}, {"date": "2019-06-27", "close": 18.43, "volume": 633725.0}, {"date": "2019-06-28", "close": 18.59, "volume": 1858091.0}, {"date": "2019-07-01", "close": 18.94, "volume": 821939.0}, {"date": "2019-07-02", "close": 18.0, "volume": 1100043.0}, {"date": "2019-07-03", "close": 18.76, "volume": 465647.0}, {"date": "2019-07-05", "close": 18.33, "volume": 568750.0}, {"date": "2019-07-08", "close": 17.85, "volume": 897227.0}, {"date": "2019-07-09", "close": 18.82, "volume": 661996.0}, {"date": "2019-07-10", "close": 18.98, "volume": 978674.0}, {"date": "2019-07-11", "close": 18.31, "volume": 826767.0}, {"date": "2019-07-12", "close": 18.52, "volume": 446822.0}, {"date": "2019-07-15", "close": 18.29, "volume": 672529.0}, {"date": "2019-07-16", "close": 18.71, "volume": 490323.0}, {"date": "2019-07-17", "close": 19.14, "volume": 730881.0}, {"date": "2019-07-18", "close": 19.2, "volume": 634441.0}, {"date": "2019-07-19", "close": 18.45, "volume": 579869.0}, {"date": "2019-07-22", "close": 18.18, "volume": 665637.0}, {"date": "2019-07-23", "close": 17.82, "volume": 632017.0}, {"date": "2019-07-24", "close": 17.97, "volume": 739721.0}, {"date": "2019-07-25", "close": 17.41, "volume": 536806.0}, {"date": "2019-07-26", "close": 17.74, "volume": 599914.0}, {"date": "2019-07-29", "close": 17.67, "volume": 891415.0}, {"date": "2019-07-30", "close": 17.83, "volume": 640452.0}, {"date": "2019-07-31", "close": 17.44, "volume": 1057740.0}, {"date": "2019-08-01", "close": 17.13, "volume": 844035.0}, {"date": "2019-08-02", "close": 16.36, "volume": 988109.0}, {"date": "2019-08-05", "close": 16.45, "volume": 1523944.0}, {"date": "2019-08-06", "close": 16.44, "volume": 1575393.0}, {"date": "2019-08-07", "close": 17.03, "volume": 1161829.0}, {"date": "2019-08-08", "close": 17.87, "volume": 799677.0}, {"date": "2019-08-09", "close": 18.04, "volume": 1027043.0}, {"date": "2019-08-12", "close": 18.08, "volume": 789166.0}, {"date": "2019-08-13", "close": 18.17, "volume": 739922.0}, {"date": "2019-08-14", "close": 17.3, "volume": 1018487.0}, {"date": "2019-08-15", "close": 16.9, "volume": 619122.0}, {"date": "2019-08-16", "close": 17.18, "volume": 696227.0}, {"date": "2019-08-19", "close": 17.75, "volume": 681181.0}, {"date": "2019-08-20", "close": 18.0, "volume": 643725.0}, {"date": "2019-08-21", "close": 18.39, "volume": 454981.0}, {"date": "2019-08-22", "close": 18.08, "volume": 483574.0}, {"date": "2019-08-23", "close": 17.38, "volume": 566701.0}, {"date": "2019-08-26", "close": 17.21, "volume": 454630.0}, {"date": "2019-08-27", "close": 16.83, "volume": 566264.0}, {"date": "2019-08-28", "close": 17.61, "volume": 450430.0}, {"date": "2019-08-29", "close": 18.75, "volume": 855345.0}, {"date": "2019-08-30", "close": 18.52, "volume": 330702.0}, {"date": "2019-09-03", "close": 17.61, "volume": 731443.0}, {"date": "2019-09-04", "close": 18.04, "volume": 601252.0}, {"date": "2019-09-05", "close": 18.49, "volume": 481525.0}, {"date": "2019-09-06", "close": 18.0, "volume": 465723.0}, {"date": "2019-09-09", "close": 18.42, "volume": 459095.0}, {"date": "2019-09-10", "close": 19.77, "volume": 1227754.0}, {"date": "2019-09-11", "close": 20.74, "volume": 1295497.0}, {"date": "2019-09-12", "close": 20.51, "volume": 866313.0}, {"date": "2019-09-13", "close": 20.51, "volume": 1070487.0}, {"date": "2019-09-16", "close": 20.99, "volume": 677428.0}, {"date": "2019-09-17", "close": 21.39, "volume": 820915.0}, {"date": "2019-09-18", "close": 21.0, "volume": 1254007.0}, {"date": "2019-09-19", "close": 20.19, "volume": 947386.0}, {"date": "2019-09-20", "close": 19.41, "volume": 4230326.0}, {"date": "2019-09-23", "close": 19.39, "volume": 777521.0}, {"date": "2019-09-24", "close": 19.505, "volume": 970374.0}, {"date": "2019-09-25", "close": 19.16, "volume": 546639.0}, {"date": "2019-09-26", "close": 18.85, "volume": 489093.0}, {"date": "2019-09-27", "close": 19.6, "volume": 578653.0}, {"date": "2019-09-30", "close": 18.5, "volume": 721576.0}, {"date": "2019-10-01", "close": 17.56, "volume": 1927813.0}, {"date": "2019-10-02", "close": 18.64, "volume": 1884715.0}, {"date": "2019-10-03", "close": 19.365, "volume": 1233335.0}, {"date": "2019-10-04", "close": 17.42, "volume": 6847377.0}, {"date": "2019-10-07", "close": 18.26, "volume": 1742211.0}, {"date": "2019-10-08", "close": 18.26, "volume": 1539720.0}, {"date": "2019-10-09", "close": 18.28, "volume": 828217.0}, {"date": "2019-10-10", "close": 17.7, "volume": 720488.0}, {"date": "2019-10-11", "close": 17.895, "volume": 853681.0}, {"date": "2019-10-14", "close": 17.7, "volume": 601544.0}, {"date": "2019-10-15", "close": 17.84, "volume": 1078501.0}, {"date": "2019-10-16", "close": 17.85, "volume": 910952.0}, {"date": "2019-10-17", "close": 18.6, "volume": 725910.0}, {"date": "2019-10-18", "close": 18.445, "volume": 1123124.0}, {"date": "2019-10-21", "close": 19.04, "volume": 895362.0}, {"date": "2019-10-22", "close": 18.585, "volume": 906366.0}, {"date": "2019-10-23", "close": 19.24, "volume": 909565.0}, {"date": "2019-10-24", "close": 19.29, "volume": 428993.0}, {"date": "2019-10-25", "close": 19.81, "volume": 543964.0}, {"date": "2019-10-28", "close": 20.97, "volume": 1140762.0}, {"date": "2019-10-29", "close": 21.06, "volume": 687572.0}, {"date": "2019-10-30", "close": 21.3, "volume": 652300.0}, {"date": "2019-10-31", "close": 21.25, "volume": 681343.0}, {"date": "2019-11-01", "close": 21.59, "volume": 962923.0}, {"date": "2019-11-04", "close": 21.54, "volume": 877711.0}, {"date": "2019-11-05", "close": 21.22, "volume": 732010.0}, {"date": "2019-11-06", "close": 20.75, "volume": 647241.0}, {"date": "2019-11-07", "close": 20.72, "volume": 1001239.0}, {"date": "2019-11-08", "close": 21.47, "volume": 653967.0}, {"date": "2019-11-11", "close": 20.59, "volume": 1159824.0}, {"date": "2019-11-12", "close": 20.74, "volume": 1738811.0}, {"date": "2019-11-13", "close": 20.12, "volume": 1143102.0}, {"date": "2019-11-14", "close": 20.84, "volume": 1666517.0}, {"date": "2019-11-15", "close": 21.58, "volume": 1179604.0}, {"date": "2019-11-18", "close": 22.42, "volume": 994570.0}, {"date": "2019-11-19", "close": 23.195, "volume": 938338.0}, {"date": "2019-11-20", "close": 23.38, "volume": 895076.0}, {"date": "2019-11-21", "close": 24.41, "volume": 950940.0}, {"date": "2019-11-22", "close": 24.71, "volume": 843139.0}, {"date": "2019-11-25", "close": 25.69, "volume": 1041907.0}, {"date": "2019-11-26", "close": 25.035, "volume": 896000.0}, {"date": "2019-11-27", "close": 25.49, "volume": 1049435.0}, {"date": "2019-11-29", "close": 25.56, "volume": 346303.0}, {"date": "2019-12-02", "close": 26.17, "volume": 932202.0}, {"date": "2019-12-03", "close": 26.61, "volume": 756492.0}, {"date": "2019-12-04", "close": 26.45, "volume": 933514.0}, {"date": "2019-12-05", "close": 25.64, "volume": 895876.0}, {"date": "2019-12-06", "close": 25.74, "volume": 1156312.0}, {"date": "2019-12-09", "close": 25.62, "volume": 803183.0}, {"date": "2019-12-10", "close": 25.69, "volume": 1225481.0}, {"date": "2019-12-11", "close": 25.59, "volume": 800628.0}, {"date": "2019-12-12", "close": 25.56, "volume": 1307848.0}, {"date": "2019-12-13", "close": 25.42, "volume": 981444.0}, {"date": "2019-12-16", "close": 25.62, "volume": 1495714.0}, {"date": "2019-12-17", "close": 25.3, "volume": 924924.0}, {"date": "2019-12-18", "close": 25.12, "volume": 1087125.0}, {"date": "2019-12-19", "close": 25.02, "volume": 946459.0}, {"date": "2019-12-20", "close": 24.51, "volume": 3044667.0}, {"date": "2019-12-23", "close": 25.2, "volume": 1188672.0}, {"date": "2019-12-24", "close": 25.26, "volume": 386227.0}, {"date": "2019-12-26", "close": 24.76, "volume": 656330.0}, {"date": "2019-12-27", "close": 24.1, "volume": 850387.0}, {"date": "2019-12-30", "close": 23.63, "volume": 805460.0}, {"date": "2019-12-31", "close": 23.5, "volume": 737179.0}, {"date": "2020-01-02", "close": 23.175, "volume": 1364727.0}, {"date": "2020-01-03", "close": 22.9, "volume": 762547.0}, {"date": "2020-01-06", "close": 22.82, "volume": 906782.0}, {"date": "2020-01-07", "close": 21.75, "volume": 1576808.0}, {"date": "2020-01-08", "close": 21.8, "volume": 1782101.0}, {"date": "2020-01-09", "close": 21.34, "volume": 963792.0}, {"date": "2020-01-10", "close": 21.02, "volume": 1847647.0}, {"date": "2020-01-13", "close": 22.21, "volume": 2178482.0}, {"date": "2020-01-14", "close": 22.64, "volume": 1032378.0}, {"date": "2020-01-15", "close": 22.43, "volume": 1036250.0}, {"date": "2020-01-16", "close": 22.91, "volume": 611185.0}, {"date": "2020-01-17", "close": 21.55, "volume": 972084.0}, {"date": "2020-01-21", "close": 23.01, "volume": 2807992.0}, {"date": "2020-01-22", "close": 24.53, "volume": 2427825.0}, {"date": "2020-01-23", "close": 23.4, "volume": 1430488.0}, {"date": "2020-01-24", "close": 22.6, "volume": 1084585.0}, {"date": "2020-01-27", "close": 22.86, "volume": 843811.0}, {"date": "2020-01-28", "close": 23.74, "volume": 1044593.0}, {"date": "2020-01-29", "close": 22.8, "volume": 913812.0}, {"date": "2020-01-30", "close": 21.42, "volume": 1024175.0}, {"date": "2020-01-31", "close": 20.86, "volume": 1166656.0}, {"date": "2020-02-03", "close": 20.83, "volume": 882703.0}, {"date": "2020-02-04", "close": 22.25, "volume": 1397990.0}, {"date": "2020-02-05", "close": 22.42, "volume": 696687.0}, {"date": "2020-02-06", "close": 22.26, "volume": 569247.0}, {"date": "2020-02-07", "close": 21.85, "volume": 564517.0}, {"date": "2020-02-10", "close": 22.2, "volume": 385047.0}, {"date": "2020-02-11", "close": 21.81, "volume": 500987.0}, {"date": "2020-02-12", "close": 21.93, "volume": 445251.0}, {"date": "2020-02-13", "close": 21.51, "volume": 548614.0}, {"date": "2020-02-14", "close": 21.0, "volume": 539917.0}, {"date": "2020-02-18", "close": 21.135, "volume": 643808.0}, {"date": "2020-02-19", "close": 21.66, "volume": 1721269.0}, {"date": "2020-02-20", "close": 21.06, "volume": 3551047.0}, {"date": "2020-02-21", "close": 21.45, "volume": 1427116.0}, {"date": "2020-02-24", "close": 20.93, "volume": 1007860.0}, {"date": "2020-02-25", "close": 19.14, "volume": 1612030.0}, {"date": "2020-02-26", "close": 18.47, "volume": 947130.0}, {"date": "2020-02-27", "close": 17.93, "volume": 1493203.0}, {"date": "2020-02-28", "close": 18.65, "volume": 1443207.0}, {"date": "2020-03-02", "close": 18.3, "volume": 1561941.0}, {"date": "2020-03-03", "close": 18.46, "volume": 1224166.0}, {"date": "2020-03-04", "close": 18.64, "volume": 978887.0}, {"date": "2020-03-05", "close": 17.32, "volume": 1154089.0}, {"date": "2020-03-06", "close": 16.52, "volume": 1953317.0}, {"date": "2020-03-09", "close": 14.87, "volume": 2499584.0}, {"date": "2020-03-10", "close": 15.31, "volume": 1515842.0}, {"date": "2020-03-11", "close": 13.64, "volume": 1799240.0}, {"date": "2020-03-12", "close": 12.34, "volume": 2535975.0}, {"date": "2020-03-13", "close": 13.46, "volume": 1917758.0}, {"date": "2020-03-16", "close": 10.54, "volume": 3202314.0}, {"date": "2020-03-17", "close": 10.23, "volume": 2992469.0}, {"date": "2020-03-18", "close": 11.08, "volume": 1916491.0}, {"date": "2020-03-19", "close": 12.41, "volume": 2170557.0}, {"date": "2020-03-20", "close": 11.74, "volume": 1669886.0}, {"date": "2020-03-23", "close": 10.88, "volume": 2036533.0}, {"date": "2020-03-24", "close": 11.5, "volume": 2157840.0}, {"date": "2020-03-25", "close": 11.23, "volume": 2232700.0}, {"date": "2020-03-26", "close": 11.99, "volume": 2464974.0}, {"date": "2020-03-27", "close": 11.3, "volume": 883100.0}, {"date": "2020-03-30", "close": 11.69, "volume": 799157.0}, {"date": "2020-03-31", "close": 11.74, "volume": 760164.0}, {"date": "2020-04-01", "close": 10.89, "volume": 744970.0}, {"date": "2020-04-02", "close": 11.69, "volume": 1044529.0}, {"date": "2020-04-03", "close": 11.69, "volume": 712209.0}, {"date": "2020-04-06", "close": 12.78, "volume": 796383.0}, {"date": "2020-04-07", "close": 13.55, "volume": 1472198.0}, {"date": "2020-04-08", "close": 13.97, "volume": 1016508.0}, {"date": "2020-04-09", "close": 14.44, "volume": 775024.0}, {"date": "2020-04-13", "close": 14.43, "volume": 646677.0}, {"date": "2020-04-14", "close": 14.85, "volume": 1168160.0}, {"date": "2020-04-15", "close": 14.44, "volume": 1107652.0}, {"date": "2020-04-16", "close": 14.18, "volume": 1067268.0}, {"date": "2020-04-17", "close": 15.0, "volume": 927641.0}, {"date": "2020-04-20", "close": 15.01, "volume": 968922.0}, {"date": "2020-04-21", "close": 14.7, "volume": 1210865.0}, {"date": "2020-04-22", "close": 14.69, "volume": 687175.0}, {"date": "2020-04-23", "close": 14.38, "volume": 968558.0}, {"date": "2020-04-24", "close": 14.65, "volume": 1275955.0}, {"date": "2020-04-27", "close": 15.3, "volume": 863933.0}, {"date": "2020-04-28", "close": 14.9, "volume": 804785.0}, {"date": "2020-04-29", "close": 15.13, "volume": 938862.0}, {"date": "2020-04-30", "close": 14.26, "volume": 944908.0}, {"date": "2020-05-01", "close": 13.71, "volume": 1369608.0}, {"date": "2020-05-04", "close": 14.37, "volume": 1043736.0}, {"date": "2020-05-05", "close": 14.38, "volume": 927119.0}, {"date": "2020-05-06", "close": 15.05, "volume": 1902983.0}, {"date": "2020-05-07", "close": 14.72, "volume": 921874.0}, {"date": "2020-05-08", "close": 14.75, "volume": 779358.0}, {"date": "2020-05-11", "close": 15.42, "volume": 1232609.0}, {"date": "2020-05-12", "close": 14.67, "volume": 1056650.0}, {"date": "2020-05-13", "close": 14.48, "volume": 1001130.0}, {"date": "2020-05-14", "close": 14.42, "volume": 786822.0}, {"date": "2020-05-15", "close": 15.12, "volume": 751150.0}, {"date": "2020-05-18", "close": 16.18, "volume": 1224475.0}, {"date": "2020-05-19", "close": 15.86, "volume": 692118.0}, {"date": "2020-05-20", "close": 16.45, "volume": 688729.0}, {"date": "2020-05-21", "close": 17.05, "volume": 907119.0}, {"date": "2020-05-22", "close": 18.24, "volume": 1384828.0}, {"date": "2020-05-26", "close": 18.44, "volume": 1105020.0}, {"date": "2020-05-27", "close": 19.0, "volume": 1121545.0}, {"date": "2020-05-28", "close": 18.42, "volume": 717215.0}, {"date": "2020-05-29", "close": 18.22, "volume": 850354.0}, {"date": "2020-06-01", "close": 18.72, "volume": 942440.0}, {"date": "2020-06-02", "close": 18.46, "volume": 851562.0}, {"date": "2020-06-03", "close": 18.75, "volume": 799423.0}, {"date": "2020-06-04", "close": 18.43, "volume": 845791.0}, {"date": "2020-06-05", "close": 19.29, "volume": 882289.0}, {"date": "2020-06-08", "close": 19.995, "volume": 864381.0}, {"date": "2020-06-09", "close": 19.83, "volume": 775542.0}, {"date": "2020-06-10", "close": 19.64, "volume": 807188.0}, {"date": "2020-06-11", "close": 18.23, "volume": 1261909.0}, {"date": "2020-06-12", "close": 18.75, "volume": 1222764.0}, {"date": "2020-06-15", "close": 19.16, "volume": 991110.0}, {"date": "2020-06-16", "close": 19.69, "volume": 861687.0}, {"date": "2020-06-17", "close": 19.83, "volume": 911357.0}, {"date": "2020-06-18", "close": 19.98, "volume": 963547.0}, {"date": "2020-06-19", "close": 21.01, "volume": 1890018.0}, {"date": "2020-06-22", "close": 21.47, "volume": 1853916.0}, {"date": "2020-06-23", "close": 20.78, "volume": 1679375.0}, {"date": "2020-06-24", "close": 19.79, "volume": 1827579.0}, {"date": "2020-06-25", "close": 20.54, "volume": 1658983.0}, {"date": "2020-06-26", "close": 19.82, "volume": 3992067.0}, {"date": "2020-06-29", "close": 14.255, "volume": 12898450.0}, {"date": "2020-06-30", "close": 14.71, "volume": 4532308.0}, {"date": "2020-07-01", "close": 16.04, "volume": 3383932.0}, {"date": "2020-07-02", "close": 15.53, "volume": 2275731.0}, {"date": "2020-07-06", "close": 14.97, "volume": 1736992.0}, {"date": "2020-07-07", "close": 15.01, "volume": 1074005.0}, {"date": "2020-07-08", "close": 15.43, "volume": 1483609.0}, {"date": "2020-07-09", "close": 15.65, "volume": 1282603.0}, {"date": "2020-07-10", "close": 15.76, "volume": 896590.0}, {"date": "2020-07-13", "close": 15.64, "volume": 1121204.0}, {"date": "2020-07-14", "close": 16.4, "volume": 2136794.0}, {"date": "2020-07-15", "close": 17.19, "volume": 1515005.0}, {"date": "2020-07-16", "close": 17.16, "volume": 1067577.0}, {"date": "2020-07-17", "close": 17.775, "volume": 1414704.0}, {"date": "2020-07-20", "close": 17.69, "volume": 1286431.0}, {"date": "2020-07-21", "close": 17.34, "volume": 713821.0}, {"date": "2020-07-22", "close": 17.17, "volume": 586155.0}, {"date": "2020-07-23", "close": 16.75, "volume": 666073.0}, {"date": "2020-07-24", "close": 16.39, "volume": 839228.0}, {"date": "2020-07-27", "close": 17.09, "volume": 864489.0}, {"date": "2020-07-28", "close": 16.73, "volume": 675314.0}, {"date": "2020-07-29", "close": 16.86, "volume": 493696.0}, {"date": "2020-07-30", "close": 17.11, "volume": 607422.0}, {"date": "2020-07-31", "close": 16.29, "volume": 886532.0}, {"date": "2020-08-03", "close": 16.78, "volume": 707708.0}, {"date": "2020-08-04", "close": 16.9, "volume": 755732.0}, {"date": "2020-08-05", "close": 17.47, "volume": 748507.0}, {"date": "2020-08-06", "close": 15.315, "volume": 2219002.0}, {"date": "2020-08-07", "close": 15.31, "volume": 876781.0}, {"date": "2020-08-10", "close": 15.5, "volume": 845907.0}, {"date": "2020-08-11", "close": 15.55, "volume": 718849.0}, {"date": "2020-08-12", "close": 15.75, "volume": 582915.0}, {"date": "2020-08-13", "close": 15.84, "volume": 388714.0}, {"date": "2020-08-14", "close": 15.51, "volume": 435109.0}, {"date": "2020-08-17", "close": 15.89, "volume": 586110.0}, {"date": "2020-08-18", "close": 15.7, "volume": 580316.0}, {"date": "2020-08-19", "close": 15.52, "volume": 551618.0}, {"date": "2020-08-20", "close": 15.39, "volume": 589205.0}, {"date": "2020-08-21", "close": 14.7, "volume": 710775.0}, {"date": "2020-08-24", "close": 14.47, "volume": 723525.0}, {"date": "2020-08-25", "close": 14.71, "volume": 427915.0}, {"date": "2020-08-26", "close": 14.35, "volume": 384719.0}, {"date": "2020-08-27", "close": 14.13, "volume": 586749.0}, {"date": "2020-08-28", "close": 14.2, "volume": 518147.0}, {"date": "2020-08-31", "close": 14.3, "volume": 583280.0}, {"date": "2020-09-01", "close": 13.67, "volume": 965240.0}, {"date": "2020-09-02", "close": 14.18, "volume": 722806.0}, {"date": "2020-09-03", "close": 13.74, "volume": 729934.0}, {"date": "2020-09-04", "close": 13.73, "volume": 733345.0}, {"date": "2020-09-08", "close": 14.865, "volume": 1991424.0}, {"date": "2020-09-09", "close": 14.68, "volume": 955091.0}, {"date": "2020-09-10", "close": 14.62, "volume": 741037.0}, {"date": "2020-09-11", "close": 14.59, "volume": 650493.0}, {"date": "2020-09-14", "close": 15.69, "volume": 975818.0}, {"date": "2020-09-15", "close": 15.48, "volume": 596024.0}, {"date": "2020-09-16", "close": 15.98, "volume": 765935.0}, {"date": "2020-09-17", "close": 16.23, "volume": 776980.0}, {"date": "2020-09-18", "close": 16.28, "volume": 1872238.0}, {"date": "2020-09-21", "close": 15.16, "volume": 844384.0}, {"date": "2020-09-22", "close": 15.52, "volume": 481138.0}, {"date": "2020-09-23", "close": 14.8, "volume": 674319.0}, {"date": "2020-09-24", "close": 14.57, "volume": 691040.0}, {"date": "2020-09-25", "close": 14.61, "volume": 738318.0}, {"date": "2020-09-28", "close": 15.22, "volume": 1684285.0}, {"date": "2020-09-29", "close": 14.84, "volume": 573875.0}, {"date": "2020-09-30", "close": 14.82, "volume": 876197.0}, {"date": "2020-10-01", "close": 15.0, "volume": 899020.0}, {"date": "2020-10-02", "close": 14.61, "volume": 642476.0}, {"date": "2020-10-05", "close": 15.01, "volume": 764595.0}, {"date": "2020-10-06", "close": 14.61, "volume": 710540.0}, {"date": "2020-10-07", "close": 15.52, "volume": 929031.0}, {"date": "2020-10-08", "close": 15.8, "volume": 498644.0}, {"date": "2020-10-09", "close": 15.79, "volume": 484516.0}, {"date": "2020-10-12", "close": 15.5, "volume": 462652.0}, {"date": "2020-10-13", "close": 15.72, "volume": 460563.0}, {"date": "2020-10-14", "close": 15.69, "volume": 628143.0}, {"date": "2020-10-15", "close": 15.495, "volume": 540906.0}, {"date": "2020-10-16", "close": 15.24, "volume": 379828.0}, {"date": "2020-10-19", "close": 15.14, "volume": 512492.0}, {"date": "2020-10-20", "close": 15.4, "volume": 516838.0}, {"date": "2020-10-21", "close": 15.49, "volume": 522336.0}, {"date": "2020-10-22", "close": 16.44, "volume": 666868.0}, {"date": "2020-10-23", "close": 16.5, "volume": 773963.0}, {"date": "2020-10-26", "close": 16.47, "volume": 715902.0}, {"date": "2020-10-27", "close": 15.89, "volume": 669848.0}, {"date": "2020-10-28", "close": 15.23, "volume": 613236.0}, {"date": "2020-10-29", "close": 16.04, "volume": 757678.0}, {"date": "2020-10-30", "close": 16.31, "volume": 695895.0}, {"date": "2020-11-02", "close": 16.35, "volume": 624184.0}, {"date": "2020-11-03", "close": 16.26, "volume": 907564.0}, {"date": "2020-11-04", "close": 17.31, "volume": 1139140.0}, {"date": "2020-11-05", "close": 17.25, "volume": 876399.0}, {"date": "2020-11-06", "close": 16.42, "volume": 549456.0}, {"date": "2020-11-09", "close": 17.07, "volume": 1127667.0}, {"date": "2020-11-10", "close": 17.3, "volume": 1149271.0}, {"date": "2020-11-11", "close": 17.23, "volume": 579544.0}, {"date": "2020-11-12", "close": 17.09, "volume": 670209.0}, {"date": "2020-11-13", "close": 18.13, "volume": 1236017.0}, {"date": "2020-11-16", "close": 18.36, "volume": 792642.0}, {"date": "2020-11-17", "close": 18.86, "volume": 761544.0}, {"date": "2020-11-18", "close": 18.65, "volume": 862699.0}, {"date": "2020-11-19", "close": 18.32, "volume": 705509.0}, {"date": "2020-11-20", "close": 18.42, "volume": 1589991.0}, {"date": "2020-11-23", "close": 18.06, "volume": 879498.0}, {"date": "2020-11-24", "close": 17.73, "volume": 974718.0}, {"date": "2020-11-25", "close": 17.755, "volume": 888980.0}, {"date": "2020-11-27", "close": 17.99, "volume": 672702.0}, {"date": "2020-11-30", "close": 17.33, "volume": 937642.0}, {"date": "2020-12-01", "close": 17.5, "volume": 1107412.0}, {"date": "2020-12-02", "close": 17.54, "volume": 970457.0}, {"date": "2020-12-03", "close": 17.11, "volume": 747399.0}, {"date": "2020-12-04", "close": 17.57, "volume": 757687.0}, {"date": "2020-12-07", "close": 17.83, "volume": 960500.0}, {"date": "2020-12-08", "close": 18.41, "volume": 1268107.0}, {"date": "2020-12-09", "close": 17.47, "volume": 1043507.0}, {"date": "2020-12-10", "close": 18.0, "volume": 1091565.0}, {"date": "2020-12-11", "close": 17.67, "volume": 710760.0}, {"date": "2020-12-14", "close": 17.96, "volume": 1475049.0}, {"date": "2020-12-15", "close": 18.14, "volume": 893810.0}, {"date": "2020-12-16", "close": 18.2, "volume": 1179511.0}, {"date": "2020-12-17", "close": 18.58, "volume": 1334546.0}, {"date": "2020-12-18", "close": 18.74, "volume": 2916302.0}, {"date": "2020-12-21", "close": 19.46, "volume": 1792621.0}, {"date": "2020-12-22", "close": 20.64, "volume": 1850354.0}, {"date": "2020-12-23", "close": 20.55, "volume": 811585.0}, {"date": "2020-12-24", "close": 20.72, "volume": 433028.0}, {"date": "2020-12-28", "close": 22.14, "volume": 2701194.0}, {"date": "2020-12-29", "close": 20.9, "volume": 1228752.0}, {"date": "2020-12-30", "close": 21.27, "volume": 624204.0}, {"date": "2020-12-31", "close": 21.165, "volume": 698810.0}, {"date": "2021-01-04", "close": 20.72, "volume": 1050177.0}, {"date": "2021-01-05", "close": 20.45, "volume": 653605.0}, {"date": "2021-01-06", "close": 19.61, "volume": 1556953.0}, {"date": "2021-01-07", "close": 19.52, "volume": 791369.0}, {"date": "2021-01-08", "close": 19.62, "volume": 641994.0}, {"date": "2021-01-11", "close": 19.29, "volume": 950434.0}, {"date": "2021-01-12", "close": 18.7, "volume": 921547.0}, {"date": "2021-01-13", "close": 18.16, "volume": 1081871.0}, {"date": "2021-01-14", "close": 18.34, "volume": 954233.0}, {"date": "2021-01-15", "close": 17.64, "volume": 980993.0}, {"date": "2021-01-19", "close": 17.95, "volume": 995583.0}, {"date": "2021-01-20", "close": 17.59, "volume": 853348.0}, {"date": "2021-01-21", "close": 17.61, "volume": 1978155.0}, {"date": "2021-01-22", "close": 17.71, "volume": 820130.0}, {"date": "2021-01-25", "close": 18.28, "volume": 1366639.0}, {"date": "2021-01-26", "close": 17.56, "volume": 1073184.0}, {"date": "2021-01-27", "close": 17.78, "volume": 1646487.0}, {"date": "2021-01-28", "close": 18.36, "volume": 1216428.0}, {"date": "2021-01-29", "close": 17.36, "volume": 1110430.0}, {"date": "2021-02-01", "close": 18.32, "volume": 1855792.0}, {"date": "2021-02-02", "close": 19.84, "volume": 1163512.0}, {"date": "2021-02-03", "close": 19.83, "volume": 771647.0}, {"date": "2021-02-04", "close": 19.64, "volume": 619288.0}, {"date": "2021-02-05", "close": 19.5, "volume": 630589.0}, {"date": "2021-02-08", "close": 19.56, "volume": 1113224.0}, {"date": "2021-02-09", "close": 19.7, "volume": 619421.0}, {"date": "2021-02-10", "close": 19.34, "volume": 494314.0}, {"date": "2021-02-11", "close": 18.51, "volume": 583820.0}, {"date": "2021-02-12", "close": 18.34, "volume": 592091.0}, {"date": "2021-02-16", "close": 18.31, "volume": 672049.0}, {"date": "2021-02-17", "close": 18.49, "volume": 745187.0}, {"date": "2021-02-18", "close": 18.18, "volume": 576750.0}, {"date": "2021-02-19", "close": 19.0, "volume": 784344.0}, {"date": "2021-02-22", "close": 18.4, "volume": 541267.0}, {"date": "2021-02-23", "close": 17.86, "volume": 667303.0}, {"date": "2021-02-24", "close": 19.31, "volume": 948210.0}, {"date": "2021-02-25", "close": 18.05, "volume": 2208349.0}, {"date": "2021-02-26", "close": 18.08, "volume": 958148.0}, {"date": "2021-03-01", "close": 18.09, "volume": 838945.0}, {"date": "2021-03-02", "close": 17.68, "volume": 666982.0}, {"date": "2021-03-03", "close": 17.28, "volume": 835543.0}, {"date": "2021-03-04", "close": 16.95, "volume": 1129313.0}, {"date": "2021-03-05", "close": 17.49, "volume": 987002.0}, {"date": "2021-03-08", "close": 17.13, "volume": 508909.0}, {"date": "2021-03-09", "close": 17.4, "volume": 832329.0}, {"date": "2021-03-10", "close": 16.87, "volume": 883258.0}, {"date": "2021-03-11", "close": 17.155, "volume": 1009421.0}, {"date": "2021-03-12", "close": 16.94, "volume": 626600.0}, {"date": "2021-03-15", "close": 17.49, "volume": 868911.0}, {"date": "2021-03-16", "close": 16.77, "volume": 672209.0}, {"date": "2021-03-17", "close": 16.38, "volume": 1093665.0}, {"date": "2021-03-18", "close": 15.62, "volume": 1656795.0}, {"date": "2021-03-19", "close": 15.65, "volume": 2699888.0}, {"date": "2021-03-22", "close": 15.32, "volume": 1466753.0}, {"date": "2021-03-23", "close": 14.91, "volume": 1722144.0}, {"date": "2021-03-24", "close": 14.49, "volume": 1540180.0}, {"date": "2021-03-25", "close": 15.5, "volume": 1586418.0}, {"date": "2021-03-26", "close": 15.23, "volume": 913639.0}, {"date": "2021-03-29", "close": 15.07, "volume": 879594.0}, {"date": "2021-03-30", "close": 15.3, "volume": 692525.0}, {"date": "2021-03-31", "close": 16.21, "volume": 1053853.0}, {"date": "2021-04-01", "close": 16.59, "volume": 888195.0}, {"date": "2021-04-05", "close": 16.77, "volume": 908783.0}, {"date": "2021-04-06", "close": 16.77, "volume": 1183261.0}, {"date": "2021-04-07", "close": 17.17, "volume": 899252.0}, {"date": "2021-04-08", "close": 17.27, "volume": 1198182.0}, {"date": "2021-04-09", "close": 16.6, "volume": 931432.0}, {"date": "2021-04-12", "close": 16.29, "volume": 795984.0}, {"date": "2021-04-13", "close": 16.66, "volume": 808806.0}, {"date": "2021-04-14", "close": 17.27, "volume": 910508.0}, {"date": "2021-04-15", "close": 17.73, "volume": 749121.0}, {"date": "2021-04-16", "close": 17.87, "volume": 1004520.0}, {"date": "2021-04-19", "close": 17.15, "volume": 1000748.0}, {"date": "2021-04-20", "close": 17.78, "volume": 1012662.0}, {"date": "2021-04-21", "close": 18.16, "volume": 1496924.0}, {"date": "2021-04-22", "close": 18.08, "volume": 778915.0}, {"date": "2021-04-23", "close": 17.3, "volume": 1092756.0}, {"date": "2021-04-26", "close": 18.09, "volume": 819802.0}, {"date": "2021-04-27", "close": 17.95, "volume": 678538.0}, {"date": "2021-04-28", "close": 18.4, "volume": 2772784.0}, {"date": "2021-04-29", "close": 17.62, "volume": 1005906.0}, {"date": "2021-04-30", "close": 17.48, "volume": 932834.0}, {"date": "2021-05-03", "close": 17.36, "volume": 786283.0}, {"date": "2021-05-04", "close": 17.11, "volume": 1417346.0}, {"date": "2021-05-05", "close": 16.84, "volume": 699838.0}, {"date": "2021-05-06", "close": 16.72, "volume": 653689.0}, {"date": "2021-05-07", "close": 16.63, "volume": 737823.0}, {"date": "2021-05-10", "close": 17.56, "volume": 2523442.0}, {"date": "2021-05-11", "close": 18.48, "volume": 1670581.0}, {"date": "2021-05-12", "close": 17.41, "volume": 1856989.0}, {"date": "2021-05-13", "close": 15.535, "volume": 11797740.0}, {"date": "2021-05-14", "close": 13.85, "volume": 8387386.0}, {"date": "2021-05-17", "close": 13.55, "volume": 2283107.0}, {"date": "2021-05-18", "close": 14.07, "volume": 2460224.0}, {"date": "2021-05-19", "close": 13.98, "volume": 1396423.0}, {"date": "2021-05-20", "close": 14.25, "volume": 1209057.0}, {"date": "2021-05-21", "close": 13.72, "volume": 1030314.0}, {"date": "2021-05-24", "close": 13.5, "volume": 1344534.0}, {"date": "2021-05-25", "close": 14.0, "volume": 4245327.0}, {"date": "2021-05-26", "close": 13.65, "volume": 4500298.0}, {"date": "2021-05-27", "close": 13.49, "volume": 3384943.0}, {"date": "2021-05-28", "close": 13.27, "volume": 2153863.0}, {"date": "2021-06-01", "close": 13.34, "volume": 1380802.0}, {"date": "2021-06-02", "close": 13.83, "volume": 1998219.0}, {"date": "2021-06-03", "close": 13.61, "volume": 943511.0}, {"date": "2021-06-04", "close": 13.55, "volume": 1204401.0}, {"date": "2021-06-07", "close": 13.88, "volume": 1498858.0}, {"date": "2021-06-08", "close": 14.02, "volume": 968785.0}, {"date": "2021-06-09", "close": 14.77, "volume": 1895584.0}, {"date": "2021-06-10", "close": 15.22, "volume": 959790.0}, {"date": "2021-06-11", "close": 15.4, "volume": 728648.0}, {"date": "2021-06-14", "close": 15.77, "volume": 1078054.0}, {"date": "2021-06-15", "close": 15.47, "volume": 1049310.0}, {"date": "2021-06-16", "close": 15.75, "volume": 1535667.0}, {"date": "2021-06-17", "close": 15.4, "volume": 2314377.0}, {"date": "2021-06-18", "close": 14.93, "volume": 1857652.0}, {"date": "2021-06-21", "close": 15.4, "volume": 935357.0}, {"date": "2021-06-22", "close": 15.9, "volume": 1962629.0}, {"date": "2021-06-23", "close": 16.42, "volume": 2195346.0}, {"date": "2021-06-24", "close": 15.79, "volume": 1049735.0}, {"date": "2021-06-25", "close": 16.62, "volume": 1724265.0}, {"date": "2021-06-28", "close": 16.1, "volume": 888489.0}, {"date": "2021-06-29", "close": 15.61, "volume": 919651.0}, {"date": "2021-06-30", "close": 15.52, "volume": 1057922.0}, {"date": "2021-07-01", "close": 15.0, "volume": 1806906.0}, {"date": "2021-07-02", "close": 14.87, "volume": 978955.0}, {"date": "2021-07-06", "close": 14.42, "volume": 1282336.0}, {"date": "2021-07-07", "close": 14.12, "volume": 1843659.0}, {"date": "2021-07-08", "close": 14.17, "volume": 710440.0}, {"date": "2021-07-09", "close": 14.02, "volume": 772301.0}, {"date": "2021-07-12", "close": 13.67, "volume": 1896948.0}, {"date": "2021-07-13", "close": 13.48, "volume": 2253011.0}, {"date": "2021-07-14", "close": 13.0, "volume": 1532810.0}, {"date": "2021-07-15", "close": 13.09, "volume": 2484149.0}, {"date": "2021-07-16", "close": 12.87, "volume": 1225170.0}, {"date": "2021-07-19", "close": 12.51, "volume": 1286712.0}, {"date": "2021-07-20", "close": 12.68, "volume": 985184.0}, {"date": "2021-07-21", "close": 13.14, "volume": 1117210.0}, {"date": "2021-07-22", "close": 13.04, "volume": 894583.0}, {"date": "2021-07-23", "close": 12.89, "volume": 715012.0}, {"date": "2021-07-26", "close": 12.55, "volume": 1120946.0}, {"date": "2021-07-27", "close": 12.24, "volume": 882412.0}, {"date": "2021-07-28", "close": 12.67, "volume": 1952346.0}, {"date": "2021-07-29", "close": 12.32, "volume": 1124166.0}, {"date": "2021-07-30", "close": 12.36, "volume": 1523462.0}, {"date": "2021-08-02", "close": 12.36, "volume": 776094.0}, {"date": "2021-08-03", "close": 11.93, "volume": 1792494.0}, {"date": "2021-08-04", "close": 11.87, "volume": 1078032.0}, {"date": "2021-08-05", "close": 11.93, "volume": 718353.0}, {"date": "2021-08-06", "close": 11.8, "volume": 1956825.0}, {"date": "2021-08-09", "close": 11.94, "volume": 2514616.0}, {"date": "2021-08-10", "close": 11.76, "volume": 1631053.0}, {"date": "2021-08-11", "close": 11.49, "volume": 1555001.0}, {"date": "2021-08-12", "close": 11.32, "volume": 1465490.0}, {"date": "2021-08-13", "close": 11.05, "volume": 1365424.0}, {"date": "2021-08-16", "close": 10.64, "volume": 1559199.0}, {"date": "2021-08-17", "close": 10.71, "volume": 882411.0}, {"date": "2021-08-18", "close": 10.35, "volume": 1932696.0}, {"date": "2021-08-19", "close": 10.13, "volume": 1151006.0}, {"date": "2021-08-20", "close": 10.52, "volume": 1129566.0}, {"date": "2021-08-23", "close": 11.1, "volume": 1468722.0}, {"date": "2021-08-24", "close": 11.49, "volume": 1509984.0}, {"date": "2021-08-25", "close": 11.64, "volume": 1195051.0}, {"date": "2021-08-26", "close": 11.48, "volume": 1281406.0}, {"date": "2021-08-27", "close": 11.59, "volume": 1254791.0}, {"date": "2021-08-30", "close": 11.65, "volume": 635589.0}, {"date": "2021-08-31", "close": 11.67, "volume": 880079.0}, {"date": "2021-09-01", "close": 11.83, "volume": 1013960.0}, {"date": "2021-09-02", "close": 11.94, "volume": 1076227.0}, {"date": "2021-09-03", "close": 11.73, "volume": 847738.0}, {"date": "2021-09-07", "close": 11.54, "volume": 607047.0}, {"date": "2021-09-08", "close": 11.64, "volume": 582397.0}, {"date": "2021-09-09", "close": 11.73, "volume": 674702.0}, {"date": "2021-09-10", "close": 11.65, "volume": 516508.0}, {"date": "2021-09-13", "close": 11.91, "volume": 896095.0}, {"date": "2021-09-14", "close": 11.83, "volume": 1567606.0}, {"date": "2021-09-15", "close": 11.66, "volume": 1015007.0}, {"date": "2021-09-16", "close": 11.77, "volume": 691935.0}, {"date": "2021-09-17", "close": 12.1, "volume": 2606389.0}, {"date": "2021-09-20", "close": 12.15, "volume": 1336598.0}, {"date": "2021-09-21", "close": 12.27, "volume": 934438.0}, {"date": "2021-09-22", "close": 12.6, "volume": 1787848.0}, {"date": "2021-09-23", "close": 12.74, "volume": 1006929.0}, {"date": "2021-09-24", "close": 12.59, "volume": 850369.0}, {"date": "2021-09-27", "close": 12.36, "volume": 1223006.0}, {"date": "2021-09-28", "close": 11.85, "volume": 2049525.0}, {"date": "2021-09-29", "close": 11.07, "volume": 1314577.0}, {"date": "2021-09-30", "close": 10.69, "volume": 1468344.0}, {"date": "2021-10-01", "close": 10.82, "volume": 1541940.0}, {"date": "2021-10-04", "close": 10.55, "volume": 2844729.0}, {"date": "2021-10-05", "close": 10.32, "volume": 2984615.0}, {"date": "2021-10-06", "close": 10.37, "volume": 1511194.0}, {"date": "2021-10-07", "close": 10.58, "volume": 779915.0}, {"date": "2021-10-08", "close": 10.13, "volume": 871685.0}, {"date": "2021-10-11", "close": 10.53, "volume": 833147.0}, {"date": "2021-10-12", "close": 10.42, "volume": 709434.0}, {"date": "2021-10-13", "close": 10.55, "volume": 786791.0}, {"date": "2021-10-14", "close": 10.69, "volume": 961632.0}, {"date": "2021-10-15", "close": 10.59, "volume": 742616.0}, {"date": "2021-10-18", "close": 10.17, "volume": 1078325.0}, {"date": "2021-10-19", "close": 10.33, "volume": 758676.0}, {"date": "2021-10-20", "close": 10.2, "volume": 951241.0}, {"date": "2021-10-21", "close": 10.17, "volume": 1435888.0}, {"date": "2021-10-22", "close": 10.54, "volume": 2398454.0}, {"date": "2021-10-25", "close": 10.2, "volume": 2774958.0}, {"date": "2021-10-26", "close": 10.25, "volume": 2351108.0}, {"date": "2021-10-27", "close": 10.82, "volume": 2231306.0}, {"date": "2021-10-28", "close": 10.99, "volume": 2081921.0}, {"date": "2021-10-29", "close": 11.01, "volume": 1525792.0}, {"date": "2021-11-01", "close": 11.35, "volume": 1435104.0}, {"date": "2021-11-02", "close": 11.42, "volume": 1535218.0}, {"date": "2021-11-03", "close": 11.29, "volume": 1365391.0}, {"date": "2021-11-04", "close": 11.51, "volume": 1602489.0}, {"date": "2021-11-05", "close": 12.6, "volume": 3009819.0}, {"date": "2021-11-08", "close": 12.57, "volume": 2230874.0}, {"date": "2021-11-09", "close": 12.41, "volume": 2148603.0}, {"date": "2021-11-10", "close": 11.62, "volume": 2544669.0}, {"date": "2021-11-11", "close": 11.35, "volume": 918760.0}, {"date": "2021-11-12", "close": 11.53, "volume": 1145351.0}, {"date": "2021-11-15", "close": 10.93, "volume": 2278669.0}, {"date": "2021-11-16", "close": 11.24, "volume": 1207194.0}, {"date": "2021-11-17", "close": 10.77, "volume": 1380191.0}, {"date": "2021-11-18", "close": 10.56, "volume": 1296643.0}, {"date": "2021-11-19", "close": 10.16, "volume": 2750750.0}, {"date": "2021-11-22", "close": 9.71, "volume": 1799048.0}, {"date": "2021-11-23", "close": 9.83, "volume": 1440731.0}, {"date": "2021-11-24", "close": 9.77, "volume": 1877574.0}, {"date": "2021-11-26", "close": 9.41, "volume": 1981894.0}, {"date": "2021-11-29", "close": 9.15, "volume": 1998580.0}, {"date": "2021-11-30", "close": 9.45, "volume": 2117704.0}, {"date": "2021-12-01", "close": 9.08, "volume": 1831429.0}, {"date": "2021-12-02", "close": 9.36, "volume": 1649715.0}, {"date": "2021-12-03", "close": 8.68, "volume": 2708531.0}, {"date": "2021-12-06", "close": 8.96, "volume": 3096660.0}, {"date": "2021-12-07", "close": 9.02, "volume": 3701732.0}, {"date": "2021-12-08", "close": 8.35, "volume": 5154984.0}, {"date": "2021-12-09", "close": 9.3, "volume": 10049630.0}, {"date": "2021-12-10", "close": 9.02, "volume": 2215764.0}, {"date": "2021-12-13", "close": 8.95, "volume": 1810877.0}, {"date": "2021-12-14", "close": 8.76, "volume": 1708754.0}, {"date": "2021-12-15", "close": 9.02, "volume": 2244038.0}, {"date": "2021-12-16", "close": 8.97, "volume": 1735009.0}, {"date": "2021-12-17", "close": 9.65, "volume": 3596748.0}, {"date": "2021-12-20", "close": 9.78, "volume": 1353081.0}, {"date": "2021-12-21", "close": 9.66, "volume": 1081555.0}, {"date": "2021-12-22", "close": 9.81, "volume": 1105473.0}, {"date": "2021-12-23", "close": 10.18, "volume": 1613136.0}, {"date": "2021-12-27", "close": 10.24, "volume": 1929214.0}, {"date": "2021-12-28", "close": 9.89, "volume": 1371379.0}, {"date": "2021-12-29", "close": 9.45, "volume": 1503672.0}, {"date": "2021-12-30", "close": 9.31, "volume": 1092516.0}, {"date": "2021-12-31", "close": 9.13, "volume": 2462114.0}, {"date": "2022-01-03", "close": 9.94, "volume": 1892006.0}, {"date": "2022-01-04", "close": 9.78, "volume": 1701854.0}, {"date": "2022-01-05", "close": 8.93, "volume": 1570276.0}, {"date": "2022-01-06", "close": 8.85, "volume": 2144603.0}, {"date": "2022-01-07", "close": 8.7, "volume": 1202457.0}, {"date": "2022-01-10", "close": 8.56, "volume": 1709838.0}, {"date": "2022-01-11", "close": 8.84, "volume": 1354217.0}, {"date": "2022-01-12", "close": 8.5, "volume": 1822706.0}, {"date": "2022-01-13", "close": 8.3, "volume": 1339250.0}, {"date": "2022-01-14", "close": 8.7, "volume": 2217328.0}, {"date": "2022-01-18", "close": 8.14, "volume": 2211593.0}, {"date": "2022-01-19", "close": 8.38, "volume": 1969465.0}, {"date": "2022-01-20", "close": 8.53, "volume": 1804050.0}, {"date": "2022-01-21", "close": 8.38, "volume": 2309133.0}, {"date": "2022-01-24", "close": 8.53, "volume": 2939297.0}, {"date": "2022-01-25", "close": 8.89, "volume": 3030112.0}, {"date": "2022-01-26", "close": 8.7, "volume": 2223891.0}, {"date": "2022-01-27", "close": 8.11, "volume": 2090514.0}, {"date": "2022-01-28", "close": 8.15, "volume": 2386878.0}, {"date": "2022-01-31", "close": 8.71, "volume": 2332757.0}, {"date": "2022-02-01", "close": 8.79, "volume": 1560217.0}, {"date": "2022-02-02", "close": 8.19, "volume": 1824759.0}, {"date": "2022-02-03", "close": 8.01, "volume": 1733185.0}, {"date": "2022-02-04", "close": 8.54, "volume": 1999767.0}, {"date": "2022-02-07", "close": 8.89, "volume": 1536995.0}, {"date": "2022-02-08", "close": 8.86, "volume": 1391027.0}, {"date": "2022-02-09", "close": 9.36, "volume": 1976148.0}, {"date": "2022-02-10", "close": 8.97, "volume": 1716711.0}, {"date": "2022-02-11", "close": 8.77, "volume": 967824.0}, {"date": "2022-02-14", "close": 8.52, "volume": 1093336.0}, {"date": "2022-02-15", "close": 8.84, "volume": 1226681.0}, {"date": "2022-02-16", "close": 8.42, "volume": 1221479.0}, {"date": "2022-02-17", "close": 7.94, "volume": 1703605.0}, {"date": "2022-02-18", "close": 7.39, "volume": 2759703.0}, {"date": "2022-02-22", "close": 7.23, "volume": 2062255.0}, {"date": "2022-02-23", "close": 6.98, "volume": 2003909.0}, {"date": "2022-02-24", "close": 7.56, "volume": 3035251.0}, {"date": "2022-02-25", "close": 7.55, "volume": 1562970.0}, {"date": "2022-02-28", "close": 7.1, "volume": 2298791.0}, {"date": "2022-03-01", "close": 5.755, "volume": 6530298.0}, {"date": "2022-03-02", "close": 5.71, "volume": 3342794.0}, {"date": "2022-03-03", "close": 5.61, "volume": 3024856.0}, {"date": "2022-03-04", "close": 5.31, "volume": 2449222.0}, {"date": "2022-03-07", "close": 5.17, "volume": 2597996.0}, {"date": "2022-03-08", "close": 5.03, "volume": 3951911.0}, {"date": "2022-03-09", "close": 5.53, "volume": 3817747.0}, {"date": "2022-03-10", "close": 5.4, "volume": 1561816.0}, {"date": "2022-03-11", "close": 4.96, "volume": 2405696.0}, {"date": "2022-03-14", "close": 4.63, "volume": 3554414.0}, {"date": "2022-03-15", "close": 4.84, "volume": 2505312.0}, {"date": "2022-03-16", "close": 5.13, "volume": 2532969.0}, {"date": "2022-03-17", "close": 5.49, "volume": 2907195.0}, {"date": "2022-03-18", "close": 5.5, "volume": 11488440.0}, {"date": "2022-03-21", "close": 5.12, "volume": 2146822.0}, {"date": "2022-03-22", "close": 5.53, "volume": 2285248.0}, {"date": "2022-03-23", "close": 5.45, "volume": 1981933.0}, {"date": "2022-03-24", "close": 5.66, "volume": 1285262.0}, {"date": "2022-03-25", "close": 5.5, "volume": 1315181.0}, {"date": "2022-03-28", "close": 5.54, "volume": 1825942.0}, {"date": "2022-03-29", "close": 5.89, "volume": 1982554.0}, {"date": "2022-03-30", "close": 5.69, "volume": 2049172.0}, {"date": "2022-03-31", "close": 5.72, "volume": 1877411.0}, {"date": "2022-04-01", "close": 6.05, "volume": 2016887.0}, {"date": "2022-04-04", "close": 6.24, "volume": 1678499.0}, {"date": "2022-04-05", "close": 6.11, "volume": 1981907.0}, {"date": "2022-04-06", "close": 6.29, "volume": 1588887.0}, {"date": "2022-04-07", "close": 5.95, "volume": 2235257.0}, {"date": "2022-04-08", "close": 5.83, "volume": 1552234.0}, {"date": "2022-04-11", "close": 5.83, "volume": 3582344.0}, {"date": "2022-04-12", "close": 5.84, "volume": 2142821.0}, {"date": "2022-04-13", "close": 6.07, "volume": 1525922.0}, {"date": "2022-04-14", "close": 5.87, "volume": 1400087.0}, {"date": "2022-04-18", "close": 5.44, "volume": 2130851.0}, {"date": "2022-04-19", "close": 5.47, "volume": 1278926.0}, {"date": "2022-04-20", "close": 5.49, "volume": 1128976.0}, {"date": "2022-04-21", "close": 5.24, "volume": 1942592.0}, {"date": "2022-04-22", "close": 5.16, "volume": 1444647.0}, {"date": "2022-04-25", "close": 5.35, "volume": 1488124.0}, {"date": "2022-04-26", "close": 4.815, "volume": 2162748.0}, {"date": "2022-04-27", "close": 4.64, "volume": 1966324.0}, {"date": "2022-04-28", "close": 4.74, "volume": 1993760.0}, {"date": "2022-04-29", "close": 4.52, "volume": 1796951.0}, {"date": "2022-05-02", "close": 4.79, "volume": 2191623.0}, {"date": "2022-05-03", "close": 4.75, "volume": 1275501.0}, {"date": "2022-05-04", "close": 4.89, "volume": 2747838.0}, {"date": "2022-05-05", "close": 4.43, "volume": 3025579.0}, {"date": "2022-05-06", "close": 4.11, "volume": 4236408.0}, {"date": "2022-05-09", "close": 3.61, "volume": 3939853.0}, {"date": "2022-05-10", "close": 3.5, "volume": 6145485.0}, {"date": "2022-05-11", "close": 3.3, "volume": 3972165.0}, {"date": "2022-05-12", "close": 3.44, "volume": 3658188.0}, {"date": "2022-05-13", "close": 3.59, "volume": 2960793.0}, {"date": "2022-05-16", "close": 3.54, "volume": 2115188.0}, {"date": "2022-05-17", "close": 3.79, "volume": 2201312.0}, {"date": "2022-05-18", "close": 3.48, "volume": 2150487.0}, {"date": "2022-05-19", "close": 3.57, "volume": 2054054.0}, {"date": "2022-05-20", "close": 3.6, "volume": 1980824.0}, {"date": "2022-05-23", "close": 3.48, "volume": 1456067.0}, {"date": "2022-05-24", "close": 3.16, "volume": 2108527.0}, {"date": "2022-05-25", "close": 3.1, "volume": 2436016.0}, {"date": "2022-05-26", "close": 3.18, "volume": 3327072.0}, {"date": "2022-05-27", "close": 3.36, "volume": 2020129.0}, {"date": "2022-05-31", "close": 3.3, "volume": 2126909.0}, {"date": "2022-06-01", "close": 3.18, "volume": 3789407.0}, {"date": "2022-06-02", "close": 3.2, "volume": 2117006.0}, {"date": "2022-06-03", "close": 3.0, "volume": 3562714.0}, {"date": "2022-06-06", "close": 2.74, "volume": 2505266.0}, {"date": "2022-06-07", "close": 2.81, "volume": 3402418.0}, {"date": "2022-06-08", "close": 2.7, "volume": 3129334.0}, {"date": "2022-06-09", "close": 2.46, "volume": 2809370.0}, {"date": "2022-06-10", "close": 2.31, "volume": 2545245.0}, {"date": "2022-06-13", "close": 2.3, "volume": 3793454.0}, {"date": "2022-06-14", "close": 2.38, "volume": 2841665.0}, {"date": "2022-06-15", "close": 2.55, "volume": 2872686.0}, {"date": "2022-06-16", "close": 2.6, "volume": 3332646.0}, {"date": "2022-06-17", "close": 2.77, "volume": 5515545.0}, {"date": "2022-06-21", "close": 2.9, "volume": 4204123.0}, {"date": "2022-06-22", "close": 3.07, "volume": 2738835.0}, {"date": "2022-06-23", "close": 3.36, "volume": 2715657.0}, {"date": "2022-06-24", "close": 3.4, "volume": 3703308.0}, {"date": "2022-06-27", "close": 3.28, "volume": 1503857.0}, {"date": "2022-06-28", "close": 3.07, "volume": 2382543.0}, {"date": "2022-06-29", "close": 3.17, "volume": 1285690.0}, {"date": "2022-06-30", "close": 2.79, "volume": 3615053.0}, {"date": "2022-07-01", "close": 2.72, "volume": 3039462.0}, {"date": "2022-07-05", "close": 3.0, "volume": 4374405.0}, {"date": "2022-07-06", "close": 3.14, "volume": 2763387.0}, {"date": "2022-07-07", "close": 3.3, "volume": 3309747.0}, {"date": "2022-07-08", "close": 3.31, "volume": 1600405.0}, {"date": "2022-07-11", "close": 3.18, "volume": 2418555.0}, {"date": "2022-07-12", "close": 3.09, "volume": 3815581.0}, {"date": "2022-07-13", "close": 3.01, "volume": 2902791.0}, {"date": "2022-07-14", "close": 2.95, "volume": 2033011.0}, {"date": "2022-07-15", "close": 2.94, "volume": 2735200.0}, {"date": "2022-07-18", "close": 2.82, "volume": 1876023.0}, {"date": "2022-07-19", "close": 3.15, "volume": 2376297.0}, {"date": "2022-07-20", "close": 3.11, "volume": 2160640.0}, {"date": "2022-07-21", "close": 3.03, "volume": 1148469.0}, {"date": "2022-07-22", "close": 2.73, "volume": 1832587.0}, {"date": "2022-07-25", "close": 2.66, "volume": 1727431.0}, {"date": "2022-07-26", "close": 2.73, "volume": 2045550.0}, {"date": "2022-07-27", "close": 2.87, "volume": 1953289.0}, {"date": "2022-07-28", "close": 2.83, "volume": 1845462.0}, {"date": "2022-07-29", "close": 2.78, "volume": 2113416.0}, {"date": "2022-08-01", "close": 2.74, "volume": 1711433.0}, {"date": "2022-08-02", "close": 2.8, "volume": 1590966.0}, {"date": "2022-08-03", "close": 2.94, "volume": 3210401.0}, {"date": "2022-08-04", "close": 2.94, "volume": 2980694.0}, {"date": "2022-08-05", "close": 3.22, "volume": 5152511.0}, {"date": "2022-08-08", "close": 3.57, "volume": 4576935.0}, {"date": "2022-08-09", "close": 4.11, "volume": 7921930.0}, {"date": "2022-08-10", "close": 4.7, "volume": 7498440.0}, {"date": "2022-08-11", "close": 4.87, "volume": 8872771.0}, {"date": "2022-08-12", "close": 5.3, "volume": 3913094.0}, {"date": "2022-08-15", "close": 5.37, "volume": 2618384.0}, {"date": "2022-08-16", "close": 5.37, "volume": 4114583.0}, {"date": "2022-08-17", "close": 5.11, "volume": 2888777.0}, {"date": "2022-08-18", "close": 5.07, "volume": 2501509.0}, {"date": "2022-08-19", "close": 4.79, "volume": 3913674.0}, {"date": "2022-08-22", "close": 4.44, "volume": 2649310.0}, {"date": "2022-08-23", "close": 4.66, "volume": 2660293.0}, {"date": "2022-08-24", "close": 4.82, "volume": 2402635.0}, {"date": "2022-08-25", "close": 4.86, "volume": 1914900.0}, {"date": "2022-08-26", "close": 4.34, "volume": 2706854.0}, {"date": "2022-08-29", "close": 4.04, "volume": 2781530.0}, {"date": "2022-08-30", "close": 3.92, "volume": 2201212.0}, {"date": "2022-08-31", "close": 4.09, "volume": 2354914.0}, {"date": "2022-09-01", "close": 4.26, "volume": 1784897.0}, {"date": "2022-09-02", "close": 4.07, "volume": 2543666.0}, {"date": "2022-09-06", "close": 4.17, "volume": 3021679.0}, {"date": "2022-09-07", "close": 4.46, "volume": 3028034.0}, {"date": "2022-09-08", "close": 4.77, "volume": 2819675.0}, {"date": "2022-09-09", "close": 5.06, "volume": 2802768.0}, {"date": "2022-09-12", "close": 4.82, "volume": 4350076.0}, {"date": "2022-09-13", "close": 4.7, "volume": 5164631.0}, {"date": "2022-09-14", "close": 4.65, "volume": 4064414.0}, {"date": "2022-09-15", "close": 4.87, "volume": 4354017.0}, {"date": "2022-09-16", "close": 4.67, "volume": 21140350.0}, {"date": "2022-09-19", "close": 4.62, "volume": 5372727.0}, {"date": "2022-09-20", "close": 4.67, "volume": 3229458.0}, {"date": "2022-09-21", "close": 4.33, "volume": 3327307.0}, {"date": "2022-09-22", "close": 4.31, "volume": 2100869.0}, {"date": "2022-09-23", "close": 3.98, "volume": 3257517.0}, {"date": "2022-09-26", "close": 3.86, "volume": 2295360.0}, {"date": "2022-09-27", "close": 4.02, "volume": 3645610.0}, {"date": "2022-09-28", "close": 4.49, "volume": 2677648.0}, {"date": "2022-09-29", "close": 4.01, "volume": 2715233.0}, {"date": "2022-09-30", "close": 4.22, "volume": 2179183.0}, {"date": "2022-10-03", "close": 4.34, "volume": 1778481.0}, {"date": "2022-10-04", "close": 4.67, "volume": 2354300.0}, {"date": "2022-10-05", "close": 4.47, "volume": 1557608.0}, {"date": "2022-10-06", "close": 4.53, "volume": 1229271.0}, {"date": "2022-10-07", "close": 4.19, "volume": 2015189.0}, {"date": "2022-10-10", "close": 3.74, "volume": 3317660.0}, {"date": "2022-10-11", "close": 3.75, "volume": 2391207.0}, {"date": "2022-10-12", "close": 3.72, "volume": 2059098.0}, {"date": "2022-10-13", "close": 3.76, "volume": 2309554.0}, {"date": "2022-10-14", "close": 3.67, "volume": 1690265.0}, {"date": "2022-10-17", "close": 3.95, "volume": 2193338.0}, {"date": "2022-10-18", "close": 4.11, "volume": 1358266.0}, {"date": "2022-10-19", "close": 3.76, "volume": 3085293.0}, {"date": "2022-10-20", "close": 3.73, "volume": 1869338.0}, {"date": "2022-10-21", "close": 3.9, "volume": 1679940.0}, {"date": "2022-10-24", "close": 3.69, "volume": 1389740.0}, {"date": "2022-10-25", "close": 3.87, "volume": 1892275.0}, {"date": "2022-10-26", "close": 4.03, "volume": 1851368.0}, {"date": "2022-10-27", "close": 3.86, "volume": 1696297.0}, {"date": "2022-10-28", "close": 3.93, "volume": 1952029.0}, {"date": "2022-10-31", "close": 3.85, "volume": 1432345.0}, {"date": "2022-11-01", "close": 3.89, "volume": 1389734.0}, {"date": "2022-11-02", "close": 3.72, "volume": 2117265.0}, {"date": "2022-11-03", "close": 3.37, "volume": 2347843.0}, {"date": "2022-11-04", "close": 3.36, "volume": 2219897.0}, {"date": "2022-11-07", "close": 3.42, "volume": 1487102.0}, {"date": "2022-11-08", "close": 3.45, "volume": 1731002.0}, {"date": "2022-11-09", "close": 3.01, "volume": 4048352.0}, {"date": "2022-11-10", "close": 3.08, "volume": 6898277.0}, {"date": "2022-11-11", "close": 3.44, "volume": 4060946.0}, {"date": "2022-11-14", "close": 3.27, "volume": 2780584.0}, {"date": "2022-11-15", "close": 3.2, "volume": 1775802.0}, {"date": "2022-11-16", "close": 3.05, "volume": 2068776.0}, {"date": "2022-11-17", "close": 2.93, "volume": 2128102.0}, {"date": "2022-11-18", "close": 2.96, "volume": 1607734.0}, {"date": "2022-11-21", "close": 2.88, "volume": 1194049.0}, {"date": "2022-11-22", "close": 2.89, "volume": 1364782.0}, {"date": "2022-11-23", "close": 2.88, "volume": 1419183.0}, {"date": "2022-11-25", "close": 2.87, "volume": 616039.0}, {"date": "2022-11-28", "close": 2.68, "volume": 2967567.0}, {"date": "2022-11-29", "close": 2.6, "volume": 2564057.0}, {"date": "2022-11-30", "close": 2.71, "volume": 2996554.0}, {"date": "2022-12-01", "close": 2.68, "volume": 1974063.0}, {"date": "2022-12-02", "close": 2.76, "volume": 2247370.0}, {"date": "2022-12-05", "close": 2.54, "volume": 2256644.0}, {"date": "2022-12-06", "close": 2.46, "volume": 2288288.0}, {"date": "2022-12-07", "close": 2.54, "volume": 3556909.0}, {"date": "2022-12-08", "close": 2.72, "volume": 4020343.0}, {"date": "2022-12-09", "close": 2.68, "volume": 4722196.0}, {"date": "2022-12-12", "close": 2.47, "volume": 4470169.0}, {"date": "2022-12-13", "close": 2.56, "volume": 4073259.0}, {"date": "2022-12-14", "close": 2.61, "volume": 3900659.0}, {"date": "2022-12-15", "close": 2.54, "volume": 3808935.0}, {"date": "2022-12-16", "close": 2.74, "volume": 15550920.0}, {"date": "2022-12-19", "close": 2.49, "volume": 3523879.0}, {"date": "2022-12-20", "close": 2.54, "volume": 3136567.0}, {"date": "2022-12-21", "close": 2.69, "volume": 1902454.0}, {"date": "2022-12-22", "close": 2.62, "volume": 2857286.0}, {"date": "2022-12-23", "close": 2.57, "volume": 1549660.0}, {"date": "2022-12-27", "close": 2.35, "volume": 1577902.0}, {"date": "2022-12-28", "close": 2.25, "volume": 1939528.0}, {"date": "2022-12-29", "close": 2.47, "volume": 3111987.0}, {"date": "2022-12-30", "close": 2.5, "volume": 2143543.0}, {"date": "2023-01-03", "close": 2.43, "volume": 1979539.0}, {"date": "2023-01-04", "close": 2.65, "volume": 1550651.0}, {"date": "2023-01-05", "close": 2.52, "volume": 1398763.0}, {"date": "2023-01-06", "close": 2.52, "volume": 1021154.0}, {"date": "2023-01-09", "close": 2.58, "volume": 1103002.0}, {"date": "2023-01-10", "close": 2.66, "volume": 1372874.0}, {"date": "2023-01-11", "close": 2.8, "volume": 1694309.0}, {"date": "2023-01-12", "close": 3.16, "volume": 2441312.0}, {"date": "2023-01-13", "close": 3.17, "volume": 1990449.0}, {"date": "2023-01-17", "close": 3.24, "volume": 2153568.0}, {"date": "2023-01-18", "close": 3.13, "volume": 1796336.0}, {"date": "2023-01-19", "close": 2.95, "volume": 1681854.0}, {"date": "2023-01-20", "close": 2.95, "volume": 2115585.0}, {"date": "2023-01-23", "close": 2.83, "volume": 2095031.0}, {"date": "2023-01-24", "close": 2.83, "volume": 1517249.0}, {"date": "2023-01-25", "close": 2.69, "volume": 1687297.0}, {"date": "2023-01-26", "close": 2.6, "volume": 1303463.0}, {"date": "2023-01-27", "close": 2.79, "volume": 2176580.0}, {"date": "2023-01-30", "close": 2.67, "volume": 1078419.0}, {"date": "2023-01-31", "close": 2.71, "volume": 2243623.0}, {"date": "2023-02-01", "close": 2.7, "volume": 2000117.0}, {"date": "2023-02-02", "close": 2.9, "volume": 1925039.0}, {"date": "2023-02-03", "close": 2.84, "volume": 1741097.0}, {"date": "2023-02-06", "close": 3.25, "volume": 3364609.0}, {"date": "2023-02-07", "close": 3.05, "volume": 2232229.0}, {"date": "2023-02-08", "close": 2.86, "volume": 1466463.0}, {"date": "2023-02-09", "close": 2.66, "volume": 1523598.0}, {"date": "2023-02-10", "close": 2.63, "volume": 1271683.0}, {"date": "2023-02-13", "close": 2.59, "volume": 1156419.0}, {"date": "2023-02-14", "close": 2.57, "volume": 957718.0}, {"date": "2023-02-15", "close": 2.63, "volume": 1271574.0}, {"date": "2023-02-16", "close": 2.68, "volume": 1829500.0}, {"date": "2023-02-17", "close": 2.7, "volume": 1007623.0}, {"date": "2023-02-21", "close": 2.435, "volume": 1832164.0}, {"date": "2023-02-22", "close": 2.7, "volume": 2222659.0}, {"date": "2023-02-23", "close": 2.58, "volume": 1189210.0}, {"date": "2023-02-24", "close": 2.28, "volume": 2708297.0}, {"date": "2023-02-27", "close": 2.32, "volume": 1088767.0}, {"date": "2023-02-28", "close": 2.37, "volume": 1423457.0}, {"date": "2023-03-01", "close": 2.33, "volume": 1198178.0}, {"date": "2023-03-02", "close": 2.35, "volume": 1087934.0}, {"date": "2023-03-03", "close": 2.39, "volume": 903586.0}, {"date": "2023-03-06", "close": 2.31, "volume": 1198575.0}, {"date": "2023-03-07", "close": 2.38, "volume": 1874946.0}, {"date": "2023-03-08", "close": 2.39, "volume": 2917734.0}, {"date": "2023-03-09", "close": 2.29, "volume": 2412729.0}, {"date": "2023-03-10", "close": 2.16, "volume": 2059427.0}, {"date": "2023-03-13", "close": 2.4, "volume": 1320155.0}, {"date": "2023-03-14", "close": 2.26, "volume": 1389044.0}, {"date": "2023-03-15", "close": 2.36, "volume": 941133.0}, {"date": "2023-03-16", "close": 2.39, "volume": 1114454.0}, {"date": "2023-03-17", "close": 2.32, "volume": 1984392.0}, {"date": "2023-03-20", "close": 2.08, "volume": 1743750.0}, {"date": "2023-03-21", "close": 2.185, "volume": 1297473.0}, {"date": "2023-03-22", "close": 1.97, "volume": 1714949.0}, {"date": "2023-03-23", "close": 2.065, "volume": 2801235.0}, {"date": "2023-03-24", "close": 1.905, "volume": 4132857.0}, {"date": "2023-03-27", "close": 1.73, "volume": 2030912.0}, {"date": "2023-03-28", "close": 1.61, "volume": 2530732.0}, {"date": "2023-03-29", "close": 1.69, "volume": 3171209.0}, {"date": "2023-03-30", "close": 1.54, "volume": 2166170.0}, {"date": "2023-03-31", "close": 1.51, "volume": 2679775.0}, {"date": "2023-04-03", "close": 1.78, "volume": 9197017.0}, {"date": "2023-04-04", "close": 1.92, "volume": 4162204.0}, {"date": "2023-04-05", "close": 1.9, "volume": 3511832.0}, {"date": "2023-04-06", "close": 2.28, "volume": 6337307.0}, {"date": "2023-04-10", "close": 2.42, "volume": 3498796.0}, {"date": "2023-04-11", "close": 2.73, "volume": 3349355.0}, {"date": "2023-04-12", "close": 2.58, "volume": 2263686.0}, {"date": "2023-04-13", "close": 2.88, "volume": 2902893.0}, {"date": "2023-04-14", "close": 2.73, "volume": 1998528.0}, {"date": "2023-04-17", "close": 2.87, "volume": 3122884.0}, {"date": "2023-04-18", "close": 2.68, "volume": 1735561.0}, {"date": "2023-04-19", "close": 2.7, "volume": 1288469.0}, {"date": "2023-04-20", "close": 2.55, "volume": 1874051.0}, {"date": "2023-04-21", "close": 2.76, "volume": 1726212.0}, {"date": "2023-04-24", "close": 2.66, "volume": 909787.0}, {"date": "2023-04-25", "close": 2.52, "volume": 1022845.0}, {"date": "2023-04-26", "close": 2.52, "volume": 1631756.0}, {"date": "2023-04-27", "close": 2.53, "volume": 931882.0}, {"date": "2023-04-28", "close": 2.39, "volume": 2797610.0}, {"date": "2023-05-01", "close": 2.43, "volume": 1046859.0}, {"date": "2023-05-02", "close": 2.21, "volume": 1761320.0}, {"date": "2023-05-03", "close": 2.33, "volume": 1790852.0}, {"date": "2023-05-04", "close": 2.37, "volume": 1199640.0}, {"date": "2023-05-05", "close": 2.47, "volume": 1293393.0}, {"date": "2023-05-08", "close": 2.44, "volume": 1039897.0}, {"date": "2023-05-09", "close": 2.44, "volume": 673517.0}, {"date": "2023-05-10", "close": 2.45, "volume": 1116669.0}, {"date": "2023-05-11", "close": 2.23, "volume": 1377375.0}, {"date": "2023-05-12", "close": 1.4, "volume": 14474370.0}, {"date": "2023-05-15", "close": 1.33, "volume": 8335248.0}, {"date": "2023-05-16", "close": 1.26, "volume": 1942259.0}, {"date": "2023-05-17", "close": 1.25, "volume": 3684388.0}, {"date": "2023-05-18", "close": 1.2, "volume": 2661397.0}, {"date": "2023-05-19", "close": 1.3, "volume": 3537708.0}, {"date": "2023-05-22", "close": 1.45, "volume": 3348947.0}, {"date": "2023-05-23", "close": 1.33, "volume": 1834447.0}, {"date": "2023-05-24", "close": 1.29, "volume": 1026245.0}, {"date": "2023-05-25", "close": 1.25, "volume": 2433025.0}, {"date": "2023-05-26", "close": 1.28, "volume": 1468329.0}, {"date": "2023-05-30", "close": 1.19, "volume": 2888236.0}, {"date": "2023-05-31", "close": 1.14, "volume": 3949127.0}, {"date": "2023-06-01", "close": 1.11, "volume": 1653466.0}, {"date": "2023-06-02", "close": 1.12, "volume": 1912554.0}, {"date": "2023-06-05", "close": 1.12, "volume": 1803638.0}, {"date": "2023-06-06", "close": 1.11, "volume": 2231125.0}, {"date": "2023-06-07", "close": 1.14, "volume": 1295113.0}, {"date": "2023-06-08", "close": 1.19, "volume": 4140199.0}, {"date": "2023-06-09", "close": 1.24, "volume": 3172354.0}, {"date": "2023-06-12", "close": 1.3, "volume": 2471266.0}, {"date": "2023-06-13", "close": 1.33, "volume": 1902746.0}, {"date": "2023-06-14", "close": 1.29, "volume": 1575842.0}, {"date": "2023-06-15", "close": 1.31, "volume": 946083.0}, {"date": "2023-06-16", "close": 1.21, "volume": 2004993.0}, {"date": "2023-06-20", "close": 1.22, "volume": 949767.0}, {"date": "2023-06-21", "close": 1.21, "volume": 1278441.0}, {"date": "2023-06-22", "close": 1.17, "volume": 993000.0}, {"date": "2023-06-23", "close": 1.21, "volume": 1778135.0}, {"date": "2023-06-26", "close": 1.13, "volume": 1032598.0}, {"date": "2023-06-27", "close": 1.19, "volume": 1581627.0}, {"date": "2023-06-28", "close": 1.185, "volume": 1648527.0}, {"date": "2023-06-29", "close": 1.18, "volume": 6038054.0}, {"date": "2023-06-30", "close": 1.16, "volume": 2565616.0}, {"date": "2023-07-03", "close": 1.19, "volume": 634055.0}, {"date": "2023-07-05", "close": 1.19, "volume": 1343956.0}, {"date": "2023-07-06", "close": 1.18, "volume": 1360136.0}, {"date": "2023-07-07", "close": 1.2, "volume": 1020482.0}, {"date": "2023-07-10", "close": 1.3, "volume": 1557072.0}, {"date": "2023-07-11", "close": 1.31, "volume": 909662.0}, {"date": "2023-07-12", "close": 1.34, "volume": 1140688.0}, {"date": "2023-07-13", "close": 1.31, "volume": 591528.0}, {"date": "2023-07-14", "close": 1.27, "volume": 989253.0}, {"date": "2023-07-17", "close": 1.32, "volume": 763073.0}, {"date": "2023-07-18", "close": 1.4, "volume": 1578410.0}, {"date": "2023-07-19", "close": 1.5, "volume": 3152154.0}, {"date": "2023-07-20", "close": 1.38, "volume": 1631458.0}, {"date": "2023-07-21", "close": 1.38, "volume": 1435907.0}, {"date": "2023-07-24", "close": 1.54, "volume": 5974859.0}, {"date": "2023-07-25", "close": 1.51, "volume": 3331071.0}, {"date": "2023-07-26", "close": 1.65, "volume": 6214174.0}, {"date": "2023-07-27", "close": 1.54, "volume": 2203161.0}, {"date": "2023-07-28", "close": 1.56, "volume": 1385773.0}, {"date": "2023-07-31", "close": 1.66, "volume": 1598556.0}, {"date": "2023-08-01", "close": 1.61, "volume": 1004553.0}, {"date": "2023-08-02", "close": 1.54, "volume": 1380591.0}, {"date": "2023-08-03", "close": 1.62, "volume": 1258749.0}, {"date": "2023-08-04", "close": 1.66, "volume": 1415360.0}, {"date": "2023-08-07", "close": 1.69, "volume": 2905105.0}, {"date": "2023-08-08", "close": 1.67, "volume": 3107215.0}, {"date": "2023-08-09", "close": 1.8, "volume": 3554496.0}, {"date": "2023-08-10", "close": 1.73, "volume": 2415550.0}, {"date": "2023-08-11", "close": 1.62, "volume": 2692255.0}, {"date": "2023-08-14", "close": 1.51, "volume": 4612537.0}, {"date": "2023-08-15", "close": 1.675, "volume": 4408089.0}, {"date": "2023-08-16", "close": 1.63, "volume": 2255914.0}, {"date": "2023-08-17", "close": 1.62, "volume": 2278743.0}, {"date": "2023-08-18", "close": 1.65, "volume": 2171555.0}, {"date": "2023-08-21", "close": 1.73, "volume": 2407324.0}, {"date": "2023-08-22", "close": 1.65, "volume": 1715756.0}, {"date": "2023-08-23", "close": 1.71, "volume": 1104368.0}, {"date": "2023-08-24", "close": 1.68, "volume": 1324045.0}, {"date": "2023-08-25", "close": 1.67, "volume": 805834.0}, {"date": "2023-08-28", "close": 1.67, "volume": 683061.0}, {"date": "2023-08-29", "close": 1.65, "volume": 852169.0}, {"date": "2023-08-30", "close": 1.69, "volume": 712363.0}, {"date": "2023-08-31", "close": 1.64, "volume": 1227655.0}, {"date": "2023-09-01", "close": 1.57, "volume": 1849167.0}, {"date": "2023-09-05", "close": 1.5, "volume": 1544380.0}, {"date": "2023-09-06", "close": 1.37, "volume": 2097762.0}, {"date": "2023-09-07", "close": 1.265, "volume": 1087454.0}, {"date": "2023-09-08", "close": 1.29, "volume": 2032667.0}, {"date": "2023-09-11", "close": 1.25, "volume": 1344897.0}, {"date": "2023-09-12", "close": 1.32, "volume": 889598.0}, {"date": "2023-09-13", "close": 1.27, "volume": 737930.0}, {"date": "2023-09-14", "close": 1.28, "volume": 755266.0}, {"date": "2023-09-15", "close": 1.21, "volume": 2169558.0}, {"date": "2023-09-18", "close": 1.15, "volume": 1837289.0}, {"date": "2023-09-19", "close": 1.14, "volume": 1045876.0}, {"date": "2023-09-20", "close": 1.13, "volume": 1072505.0}, {"date": "2023-09-21", "close": 1.08, "volume": 1940897.0}, {"date": "2023-09-22", "close": 1.01, "volume": 1700740.0}, {"date": "2023-09-25", "close": 0.9811, "volume": 3386840.0}, {"date": "2023-09-26", "close": 1.0, "volume": 1257363.0}, {"date": "2023-09-27", "close": 0.9909, "volume": 1275988.0}, {"date": "2023-09-28", "close": 0.97, "volume": 1503675.0}, {"date": "2023-09-29", "close": 1.03, "volume": 931032.0}, {"date": "2023-10-02", "close": 0.9815, "volume": 1953639.0}, {"date": "2023-10-03", "close": 1.01, "volume": 2789135.0}, {"date": "2023-10-04", "close": 0.9605, "volume": 3194607.0}, {"date": "2023-10-05", "close": 1.01, "volume": 1383494.0}, {"date": "2023-10-06", "close": 1.0, "volume": 1592564.0}, {"date": "2023-10-09", "close": 0.8901, "volume": 11808740.0}, {"date": "2023-10-10", "close": 0.906, "volume": 1838807.0}, {"date": "2023-10-11", "close": 0.825, "volume": 2764898.0}, {"date": "2023-10-12", "close": 0.7566, "volume": 5496890.0}, {"date": "2023-10-13", "close": 0.7227, "volume": 2365092.0}, {"date": "2023-10-16", "close": 0.73, "volume": 1502404.0}, {"date": "2023-10-17", "close": 0.755, "volume": 2086361.0}, {"date": "2023-10-18", "close": 0.685, "volume": 1763466.0}, {"date": "2023-10-19", "close": 0.6373, "volume": 2041496.0}, {"date": "2023-10-20", "close": 0.6098, "volume": 2998876.0}, {"date": "2023-10-23", "close": 0.6016, "volume": 2267542.0}, {"date": "2023-10-24", "close": 0.6266, "volume": 2046284.0}, {"date": "2023-10-25", "close": 0.6793, "volume": 1377154.0}, {"date": "2023-10-26", "close": 0.6018, "volume": 2054435.0}, {"date": "2023-10-27", "close": 0.6268, "volume": 2060833.0}, {"date": "2023-10-30", "close": 0.63, "volume": 1781514.0}, {"date": "2023-10-31", "close": 0.6369, "volume": 775485.0}, {"date": "2023-11-01", "close": 0.6288, "volume": 1285203.0}, {"date": "2023-11-02", "close": 0.6629, "volume": 1252348.0}, {"date": "2023-11-03", "close": 0.7505, "volume": 2167381.0}, {"date": "2023-11-06", "close": 0.74, "volume": 1348478.0}, {"date": "2023-11-07", "close": 0.7909, "volume": 1065336.0}, {"date": "2023-11-08", "close": 0.7181, "volume": 1187085.0}, {"date": "2023-11-09", "close": 0.6, "volume": 8257719.0}, {"date": "2023-11-10", "close": 0.5854, "volume": 1638579.0}, {"date": "2023-11-13", "close": 0.5458, "volume": 1912605.0}, {"date": "2023-11-14", "close": 0.54, "volume": 4036385.0}, {"date": "2023-11-15", "close": 0.86, "volume": 22211320.0}, {"date": "2023-11-16", "close": 0.9168, "volume": 5725156.0}, {"date": "2023-11-17", "close": 1.09, "volume": 7782923.0}, {"date": "2023-11-20", "close": 1.3, "volume": 10770620.0}, {"date": "2023-11-21", "close": 1.31, "volume": 7930282.0}, {"date": "2023-11-22", "close": 1.37, "volume": 2586163.0}, {"date": "2023-11-24", "close": 1.38, "volume": 1872184.0}, {"date": "2023-11-27", "close": 1.32, "volume": 2331292.0}, {"date": "2023-11-28", "close": 1.215, "volume": 2760805.0}, {"date": "2023-11-29", "close": 1.3, "volume": 2921781.0}, {"date": "2023-11-30", "close": 1.23, "volume": 2020812.0}, {"date": "2023-12-01", "close": 1.32, "volume": 2657472.0}, {"date": "2023-12-04", "close": 1.5, "volume": 4532239.0}, {"date": "2023-12-05", "close": 1.45, "volume": 2993262.0}, {"date": "2023-12-06", "close": 1.44, "volume": 2110175.0}, {"date": "2023-12-07", "close": 1.41, "volume": 1351115.0}, {"date": "2023-12-08", "close": 1.49, "volume": 1746385.0}, {"date": "2023-12-11", "close": 1.52, "volume": 1749685.0}, {"date": "2023-12-12", "close": 1.68, "volume": 3669572.0}, {"date": "2023-12-13", "close": 1.68, "volume": 3329588.0}, {"date": "2023-12-14", "close": 1.82, "volume": 3993344.0}, {"date": "2023-12-15", "close": 1.81, "volume": 2962330.0}, {"date": "2023-12-18", "close": 1.74, "volume": 1619146.0}, {"date": "2023-12-19", "close": 1.74, "volume": 2140284.0}, {"date": "2023-12-20", "close": 1.62, "volume": 2210991.0}, {"date": "2023-12-21", "close": 1.74, "volume": 1384823.0}, {"date": "2023-12-22", "close": 1.79, "volume": 2148356.0}, {"date": "2023-12-26", "close": 1.77, "volume": 1893305.0}, {"date": "2023-12-27", "close": 1.67, "volume": 2762471.0}, {"date": "2023-12-28", "close": 1.74, "volume": 2241559.0}, {"date": "2023-12-29", "close": 1.7, "volume": 1915483.0}, {"date": "2024-01-02", "close": 1.89, "volume": 3986210.0}, {"date": "2024-01-03", "close": 1.71, "volume": 1710466.0}, {"date": "2024-01-04", "close": 1.73, "volume": 1719745.0}, {"date": "2024-01-05", "close": 1.77, "volume": 1719339.0}, {"date": "2024-01-08", "close": 2.09, "volume": 13279410.0}, {"date": "2024-01-09", "close": 2.26, "volume": 6720488.0}, {"date": "2024-01-10", "close": 2.225, "volume": 2869472.0}, {"date": "2024-01-11", "close": 2.155, "volume": 2159459.0}, {"date": "2024-01-12", "close": 2.15, "volume": 2260559.0}, {"date": "2024-01-16", "close": 2.2, "volume": 2261751.0}, {"date": "2024-01-17", "close": 2.2, "volume": 2948006.0}, {"date": "2024-01-18", "close": 2.09, "volume": 2130577.0}, {"date": "2024-01-19", "close": 2.09, "volume": 2176109.0}, {"date": "2024-01-22", "close": 2.34, "volume": 6295401.0}, {"date": "2024-01-23", "close": 2.2, "volume": 4080772.0}, {"date": "2024-01-24", "close": 2.615, "volume": 16118620.0}, {"date": "2024-01-25", "close": 2.68, "volume": 5449618.0}, {"date": "2024-01-26", "close": 2.49, "volume": 5087564.0}, {"date": "2024-01-29", "close": 2.53, "volume": 2809312.0}, {"date": "2024-01-30", "close": 2.49, "volume": 2734327.0}, {"date": "2024-01-31", "close": 2.41, "volume": 1733464.0}, {"date": "2024-02-01", "close": 2.4, "volume": 2392763.0}, {"date": "2024-02-02", "close": 2.39, "volume": 1641804.0}, {"date": "2024-02-05", "close": 2.23, "volume": 1965428.0}, {"date": "2024-02-06", "close": 2.32, "volume": 1562699.0}, {"date": "2024-02-07", "close": 2.26, "volume": 1384474.0}, {"date": "2024-02-08", "close": 2.35, "volume": 1195955.0}, {"date": "2024-02-09", "close": 2.43, "volume": 2297836.0}, {"date": "2024-02-12", "close": 2.63, "volume": 3122052.0}, {"date": "2024-02-13", "close": 2.51, "volume": 2422912.0}, {"date": "2024-02-14", "close": 2.72, "volume": 2404974.0}, {"date": "2024-02-15", "close": 2.88, "volume": 3764742.0}, {"date": "2024-02-16", "close": 2.87, "volume": 1925606.0}, {"date": "2024-02-20", "close": 2.87, "volume": 1960629.0}, {"date": "2024-02-21", "close": 2.75, "volume": 1584355.0}, {"date": "2024-02-22", "close": 2.62, "volume": 1324342.0}, {"date": "2024-02-23", "close": 2.6, "volume": 1404244.0}, {"date": "2024-02-26", "close": 2.6, "volume": 1816099.0}, {"date": "2024-02-27", "close": 2.74, "volume": 1960227.0}, {"date": "2024-02-28", "close": 2.7, "volume": 1567460.0}, {"date": "2024-02-29", "close": 2.66, "volume": 1635058.0}, {"date": "2024-03-01", "close": 2.61, "volume": 2471393.0}, {"date": "2024-03-04", "close": 2.555, "volume": 1655023.0}, {"date": "2024-03-05", "close": 2.56, "volume": 1198510.0}, {"date": "2024-03-06", "close": 2.48, "volume": 2009925.0}, {"date": "2024-03-07", "close": 2.59, "volume": 1323997.0}, {"date": "2024-03-08", "close": 2.6, "volume": 1852579.0}, {"date": "2024-03-11", "close": 2.41, "volume": 2987940.0}, {"date": "2024-03-12", "close": 2.36, "volume": 3377762.0}, {"date": "2024-03-13", "close": 3.01, "volume": 17854790.0}, {"date": "2024-03-14", "close": 3.05, "volume": 4426851.0}, {"date": "2024-03-15", "close": 3.06, "volume": 3928353.0}, {"date": "2024-03-18", "close": 2.96, "volume": 2038741.0}, {"date": "2024-03-19", "close": 2.95, "volume": 2007123.0}, {"date": "2024-03-20", "close": 3.05, "volume": 2038246.0}, {"date": "2024-03-21", "close": 3.05, "volume": 2012772.0}, {"date": "2024-03-22", "close": 2.97, "volume": 1263904.0}, {"date": "2024-03-25", "close": 2.95, "volume": 1310142.0}, {"date": "2024-03-26", "close": 2.74, "volume": 1978408.0}, {"date": "2024-03-27", "close": 2.74, "volume": 1225830.0}, {"date": "2024-03-28", "close": 2.77, "volume": 1106763.0}, {"date": "2024-04-01", "close": 2.71, "volume": 1265818.0}, {"date": "2024-04-02", "close": 2.55, "volume": 1292775.0}, {"date": "2024-04-03", "close": 2.57, "volume": 952370.0}, {"date": "2024-04-04", "close": 2.57, "volume": 1190883.0}, {"date": "2024-04-05", "close": 2.75, "volume": 995410.0}, {"date": "2024-04-08", "close": 2.75, "volume": 1028834.0}, {"date": "2024-04-09", "close": 2.8, "volume": 623051.0}, {"date": "2024-04-10", "close": 2.73, "volume": 1589902.0}, {"date": "2024-04-11", "close": 2.94, "volume": 1367685.0}, {"date": "2024-04-12", "close": 2.91, "volume": 2131427.0}, {"date": "2024-04-15", "close": 2.95, "volume": 2823658.0}, {"date": "2024-04-16", "close": 2.93, "volume": 1650747.0}, {"date": "2024-04-17", "close": 2.77, "volume": 1557084.0}, {"date": "2024-04-18", "close": 2.71, "volume": 1818101.0}, {"date": "2024-04-19", "close": 2.64, "volume": 2308607.0}, {"date": "2024-04-22", "close": 2.59, "volume": 2089310.0}, {"date": "2024-04-23", "close": 2.8, "volume": 6563663.0}, {"date": "2024-04-24", "close": 2.65, "volume": 2169539.0}, {"date": "2024-04-25", "close": 2.55, "volume": 2197081.0}, {"date": "2024-04-26", "close": 2.45, "volume": 2311863.0}, {"date": "2024-04-29", "close": 2.5, "volume": 1859972.0}, {"date": "2024-04-30", "close": 2.32, "volume": 2329041.0}, {"date": "2024-05-01", "close": 2.34, "volume": 2176156.0}, {"date": "2024-05-02", "close": 2.55, "volume": 1501408.0}, {"date": "2024-05-03", "close": 2.61, "volume": 1342099.0}, {"date": "2024-05-06", "close": 2.84, "volume": 3138270.0}, {"date": "2024-05-07", "close": 2.87, "volume": 7054505.0}, {"date": "2024-05-08", "close": 3.01, "volume": 3887357.0}, {"date": "2024-05-09", "close": 2.94, "volume": 1428898.0}, {"date": "2024-05-10", "close": 2.77, "volume": 1992410.0}, {"date": "2024-05-13", "close": 2.815, "volume": 1245070.0}, {"date": "2024-05-14", "close": 2.81, "volume": 1141598.0}, {"date": "2024-05-15", "close": 3.0, "volume": 2143494.0}, {"date": "2024-05-16", "close": 3.22, "volume": 4050476.0}, {"date": "2024-05-17", "close": 3.2, "volume": 3155169.0}, {"date": "2024-05-20", "close": 3.4, "volume": 4495410.0}, {"date": "2024-05-21", "close": 3.44, "volume": 2575816.0}, {"date": "2024-05-22", "close": 3.47, "volume": 3637344.0}, {"date": "2024-05-23", "close": 3.47, "volume": 1918380.0}, {"date": "2024-05-24", "close": 3.44, "volume": 1108091.0}, {"date": "2024-05-28", "close": 3.41, "volume": 1928985.0}, {"date": "2024-05-29", "close": 3.27, "volume": 2790315.0}, {"date": "2024-05-30", "close": 3.45, "volume": 2537128.0}, {"date": "2024-05-31", "close": 3.7, "volume": 2664356.0}, {"date": "2024-06-03", "close": 3.86, "volume": 2839346.0}, {"date": "2024-06-04", "close": 3.6, "volume": 2127791.0}, {"date": "2024-06-05", "close": 3.82, "volume": 1481058.0}, {"date": "2024-06-06", "close": 3.63, "volume": 1351149.0}, {"date": "2024-06-07", "close": 3.6, "volume": 933137.0}, {"date": "2024-06-10", "close": 3.69, "volume": 1114306.0}, {"date": "2024-06-11", "close": 3.64, "volume": 1645130.0}, {"date": "2024-06-12", "close": 3.66, "volume": 1300914.0}, {"date": "2024-06-13", "close": 3.635, "volume": 1091377.0}, {"date": "2024-06-14", "close": 3.6, "volume": 1314544.0}, {"date": "2024-06-17", "close": 3.225, "volume": 2864847.0}, {"date": "2024-06-18", "close": 3.42, "volume": 1594580.0}, {"date": "2024-06-20", "close": 3.29, "volume": 1354398.0}, {"date": "2024-06-21", "close": 3.23, "volume": 5573926.0}, {"date": "2024-06-24", "close": 3.18, "volume": 1418575.0}, {"date": "2024-06-25", "close": 3.05, "volume": 1296474.0}, {"date": "2024-06-26", "close": 3.33, "volume": 1610241.0}, {"date": "2024-06-27", "close": 3.41, "volume": 1159273.0}, {"date": "2024-06-28", "close": 3.5, "volume": 8612107.0}, {"date": "2024-07-01", "close": 3.47, "volume": 1197864.0}, {"date": "2024-07-02", "close": 2.74, "volume": 7518647.0}, {"date": "2024-07-03", "close": 2.77, "volume": 1865822.0}, {"date": "2024-07-05", "close": 2.87, "volume": 1604437.0}, {"date": "2024-07-08", "close": 2.97, "volume": 2345512.0}, {"date": "2024-07-09", "close": 2.935, "volume": 1665111.0}, {"date": "2024-07-10", "close": 3.04, "volume": 1687931.0}, {"date": "2024-07-11", "close": 3.31, "volume": 3644502.0}, {"date": "2024-07-12", "close": 3.24, "volume": 1562240.0}, {"date": "2024-07-15", "close": 3.31, "volume": 1638038.0}, {"date": "2024-07-16", "close": 3.67, "volume": 2678583.0}, {"date": "2024-07-17", "close": 3.5, "volume": 1395322.0}, {"date": "2024-07-18", "close": 3.33, "volume": 1064450.0}, {"date": "2024-07-19", "close": 3.25, "volume": 1674037.0}, {"date": "2024-07-22", "close": 3.2, "volume": 4846388.0}, {"date": "2024-07-23", "close": 3.17, "volume": 2074387.0}, {"date": "2024-07-24", "close": 3.15, "volume": 1565043.0}, {"date": "2024-07-25", "close": 3.1, "volume": 2117621.0}, {"date": "2024-07-26", "close": 3.05, "volume": 1696060.0}, {"date": "2024-07-29", "close": 2.93, "volume": 1511498.0}, {"date": "2024-07-30", "close": 2.81, "volume": 1531338.0}, {"date": "2024-07-31", "close": 2.97, "volume": 3539354.0}, {"date": "2024-08-01", "close": 2.81, "volume": 2301141.0}, {"date": "2024-08-02", "close": 2.715, "volume": 1769464.0}, {"date": "2024-08-05", "close": 2.63, "volume": 2479822.0}, {"date": "2024-08-06", "close": 2.67, "volume": 1855924.0}, {"date": "2024-08-07", "close": 2.0, "volume": 9051539.0}, {"date": "2024-08-08", "close": 2.135, "volume": 1771932.0}, {"date": "2024-08-09", "close": 1.98, "volume": 2584483.0}, {"date": "2024-08-12", "close": 2.05, "volume": 2468490.0}, {"date": "2024-08-13", "close": 2.04, "volume": 1948082.0}, {"date": "2024-08-14", "close": 1.86, "volume": 10423730.0}, {"date": "2024-08-15", "close": 1.95, "volume": 3389719.0}, {"date": "2024-08-16", "close": 1.93, "volume": 1319191.0}, {"date": "2024-08-19", "close": 1.98, "volume": 2652780.0}, {"date": "2024-08-20", "close": 1.89, "volume": 1510197.0}, {"date": "2024-08-21", "close": 1.98, "volume": 1587953.0}, {"date": "2024-08-22", "close": 1.87, "volume": 1245269.0}, {"date": "2024-08-23", "close": 1.95, "volume": 1026636.0}, {"date": "2024-08-26", "close": 1.98, "volume": 1514126.0}, {"date": "2024-08-27", "close": 1.93, "volume": 1260431.0}, {"date": "2024-08-28", "close": 1.93, "volume": 921210.0}, {"date": "2024-08-29", "close": 1.93, "volume": 1138567.0}, {"date": "2024-08-30", "close": 1.93, "volume": 1423641.0}, {"date": "2024-09-03", "close": 1.73, "volume": 2447425.0}, {"date": "2024-09-04", "close": 1.77, "volume": 1668002.0}, {"date": "2024-09-05", "close": 1.8, "volume": 1900632.0}, {"date": "2024-09-06", "close": 1.8, "volume": 2038564.0}, {"date": "2024-09-09", "close": 1.81, "volume": 1914401.0}, {"date": "2024-09-10", "close": 1.82, "volume": 1354243.0}, {"date": "2024-09-11", "close": 1.81, "volume": 970953.0}, {"date": "2024-09-12", "close": 1.84, "volume": 1236572.0}, {"date": "2024-09-13", "close": 1.87, "volume": 1749116.0}, {"date": "2024-09-16", "close": 1.83, "volume": 2037048.0}, {"date": "2024-09-17", "close": 1.9, "volume": 2374032.0}, {"date": "2024-09-18", "close": 1.95, "volume": 1804253.0}, {"date": "2024-09-19", "close": 2.02, "volume": 2637451.0}, {"date": "2024-09-20", "close": 2.06, "volume": 6724274.0}, {"date": "2024-09-23", "close": 1.98, "volume": 1965805.0}, {"date": "2024-09-24", "close": 1.96, "volume": 1639356.0}, {"date": "2024-09-25", "close": 1.89, "volume": 3604861.0}, {"date": "2024-09-26", "close": 2.05, "volume": 2137802.0}, {"date": "2024-09-27", "close": 1.99, "volume": 1686878.0}, {"date": "2024-09-30", "close": 1.99, "volume": 1023721.0}, {"date": "2024-10-01", "close": 2.0, "volume": 1525023.0}, {"date": "2024-10-02", "close": 2.09, "volume": 2341865.0}, {"date": "2024-10-03", "close": 2.07, "volume": 1536468.0}, {"date": "2024-10-04", "close": 2.12, "volume": 1333770.0}, {"date": "2024-10-07", "close": 1.96, "volume": 1472835.0}, {"date": "2024-10-08", "close": 1.92, "volume": 808977.0}, {"date": "2024-10-09", "close": 1.86, "volume": 885961.0}, {"date": "2024-10-10", "close": 1.82, "volume": 1521414.0}, {"date": "2024-10-11", "close": 1.84, "volume": 2472909.0}, {"date": "2024-10-14", "close": 1.79, "volume": 1009051.0}, {"date": "2024-10-15", "close": 1.8, "volume": 828389.0}, {"date": "2024-10-16", "close": 1.87, "volume": 1650980.0}, {"date": "2024-10-17", "close": 1.82, "volume": 582434.0}, {"date": "2024-10-18", "close": 1.76, "volume": 862842.0}, {"date": "2024-10-21", "close": 1.81, "volume": 1778656.0}, {"date": "2024-10-22", "close": 1.78, "volume": 1732938.0}, {"date": "2024-10-23", "close": 1.8, "volume": 1401405.0}, {"date": "2024-10-24", "close": 1.78, "volume": 1010568.0}, {"date": "2024-10-25", "close": 1.85, "volume": 1706535.0}, {"date": "2024-10-28", "close": 1.91, "volume": 1766381.0}, {"date": "2024-10-29", "close": 1.77, "volume": 2318200.0}, {"date": "2024-10-30", "close": 1.8, "volume": 1473082.0}, {"date": "2024-10-31", "close": 1.74, "volume": 1199453.0}, {"date": "2024-11-01", "close": 1.78, "volume": 911137.0}, {"date": "2024-11-04", "close": 1.78, "volume": 1005449.0}, {"date": "2024-11-05", "close": 1.77, "volume": 958215.0}, {"date": "2024-11-06", "close": 1.8, "volume": 1137752.0}, {"date": "2024-11-07", "close": 1.77, "volume": 1207474.0}, {"date": "2024-11-08", "close": 1.75, "volume": 1101127.0}, {"date": "2024-11-11", "close": 1.84, "volume": 2567845.0}, {"date": "2024-11-12", "close": 1.28, "volume": 10605640.0}, {"date": "2024-11-13", "close": 1.21, "volume": 2845857.0}, {"date": "2024-11-14", "close": 1.24, "volume": 2551817.0}, {"date": "2024-11-15", "close": 1.19, "volume": 1499248.0}, {"date": "2024-11-18", "close": 1.17, "volume": 1393098.0}, {"date": "2024-11-19", "close": 1.19, "volume": 2136382.0}, {"date": "2024-11-20", "close": 1.12, "volume": 1728853.0}, {"date": "2024-11-21", "close": 1.06, "volume": 1576661.0}, {"date": "2024-11-22", "close": 1.07, "volume": 1338934.0}, {"date": "2024-11-25", "close": 1.14, "volume": 1680175.0}, {"date": "2024-11-26", "close": 1.1, "volume": 1588264.0}, {"date": "2024-11-27", "close": 1.16, "volume": 991406.0}, {"date": "2024-11-29", "close": 1.19, "volume": 783283.0}, {"date": "2024-12-02", "close": 1.22, "volume": 1246385.0}, {"date": "2024-12-03", "close": 1.18, "volume": 12147370.0}, {"date": "2024-12-04", "close": 1.64, "volume": 61666400.0}, {"date": "2024-12-05", "close": 1.72, "volume": 10851250.0}, {"date": "2024-12-06", "close": 1.62, "volume": 4475644.0}, {"date": "2024-12-09", "close": 1.75, "volume": 3811716.0}, {"date": "2024-12-10", "close": 1.76, "volume": 4297930.0}, {"date": "2024-12-11", "close": 1.69, "volume": 2515945.0}, {"date": "2024-12-12", "close": 1.6, "volume": 1759177.0}, {"date": "2024-12-13", "close": 1.6, "volume": 2341724.0}, {"date": "2024-12-16", "close": 1.68, "volume": 1995204.0}, {"date": "2024-12-17", "close": 1.65, "volume": 2233935.0}, {"date": "2024-12-18", "close": 1.57, "volume": 3116650.0}, {"date": "2024-12-19", "close": 1.53, "volume": 2035585.0}, {"date": "2024-12-20", "close": 1.58, "volume": 2570513.0}, {"date": "2024-12-23", "close": 1.6, "volume": 1496423.0}, {"date": "2024-12-24", "close": 1.58, "volume": 702972.0}, {"date": "2024-12-26", "close": 1.6, "volume": 1709999.0}, {"date": "2024-12-27", "close": 1.55, "volume": 1806038.0}, {"date": "2024-12-30", "close": 1.51, "volume": 1637665.0}, {"date": "2024-12-31", "close": 1.53, "volume": 1685866.0}, {"date": "2025-01-02", "close": 1.6, "volume": 1978249.0}, {"date": "2025-01-03", "close": 1.66, "volume": 1300112.0}, {"date": "2025-01-06", "close": 1.79, "volume": 2436599.0}, {"date": "2025-01-07", "close": 1.69, "volume": 2142088.0}, {"date": "2025-01-08", "close": 1.6, "volume": 972142.0}, {"date": "2025-01-10", "close": 1.55, "volume": 1099167.0}, {"date": "2025-01-13", "close": 1.54, "volume": 1008797.0}, {"date": "2025-01-14", "close": 1.47, "volume": 1308873.0}, {"date": "2025-01-15", "close": 1.52, "volume": 809148.0}, {"date": "2025-01-16", "close": 1.57, "volume": 1484145.0}, {"date": "2025-01-17", "close": 1.63, "volume": 1514670.0}, {"date": "2025-01-21", "close": 1.63, "volume": 1484677.0}, {"date": "2025-01-22", "close": 1.63, "volume": 909592.0}, {"date": "2025-01-23", "close": 1.76, "volume": 1693573.0}, {"date": "2025-01-24", "close": 1.83, "volume": 1348205.0}, {"date": "2025-01-27", "close": 1.81, "volume": 1858567.0}, {"date": "2025-01-28", "close": 1.8, "volume": 1223432.0}, {"date": "2025-01-29", "close": 1.67, "volume": 2658249.0}, {"date": "2025-01-30", "close": 1.73, "volume": 1044431.0}, {"date": "2025-01-31", "close": 1.7, "volume": 1126280.0}, {"date": "2025-02-03", "close": 1.69, "volume": 1453101.0}, {"date": "2025-02-04", "close": 1.81, "volume": 977523.0}, {"date": "2025-02-05", "close": 1.85, "volume": 818227.0}, {"date": "2025-02-06", "close": 1.79, "volume": 651613.0}, {"date": "2025-02-07", "close": 1.74, "volume": 1125338.0}, {"date": "2025-02-10", "close": 1.66, "volume": 1075700.0}, {"date": "2025-02-11", "close": 1.66, "volume": 940450.0}, {"date": "2025-02-12", "close": 1.66, "volume": 966255.0}, {"date": "2025-02-13", "close": 1.65, "volume": 880897.0}, {"date": "2025-02-14", "close": 1.78, "volume": 1155617.0}, {"date": "2025-02-18", "close": 1.72, "volume": 1038798.0}, {"date": "2025-02-19", "close": 1.69, "volume": 1055817.0}, {"date": "2025-02-20", "close": 1.72, "volume": 1023555.0}, {"date": "2025-02-21", "close": 1.73, "volume": 1153027.0}, {"date": "2025-02-24", "close": 1.77, "volume": 984446.0}, {"date": "2025-02-25", "close": 1.68, "volume": 1435095.0}, {"date": "2025-02-26", "close": 1.71, "volume": 4672303.0}, {"date": "2025-02-27", "close": 2.05, "volume": 11203600.0}, {"date": "2025-02-28", "close": 2.47, "volume": 6650119.0}, {"date": "2025-03-03", "close": 2.24, "volume": 3237626.0}, {"date": "2025-03-04", "close": 2.55, "volume": 2710838.0}, {"date": "2025-03-05", "close": 2.4, "volume": 3869892.0}, {"date": "2025-03-06", "close": 2.36, "volume": 2531254.0}, {"date": "2025-03-07", "close": 2.39, "volume": 1532771.0}, {"date": "2025-03-10", "close": 2.22, "volume": 1905719.0}, {"date": "2025-03-11", "close": 2.29, "volume": 2031038.0}, {"date": "2025-03-12", "close": 2.41, "volume": 1760374.0}, {"date": "2025-03-13", "close": 2.32, "volume": 1029168.0}, {"date": "2025-03-14", "close": 2.32, "volume": 1490265.0}, {"date": "2025-03-17", "close": 2.39, "volume": 2257285.0}, {"date": "2025-03-18", "close": 2.48, "volume": 2305404.0}, {"date": "2025-03-19", "close": 2.45, "volume": 2175923.0}, {"date": "2025-03-20", "close": 2.4, "volume": 984782.0}, {"date": "2025-03-21", "close": 2.38, "volume": 1468846.0}, {"date": "2025-03-24", "close": 2.43, "volume": 1474903.0}, {"date": "2025-03-25", "close": 2.35, "volume": 819128.0}, {"date": "2025-03-26", "close": 2.29, "volume": 707340.0}, {"date": "2025-03-27", "close": 2.31, "volume": 752085.0}, {"date": "2025-03-28", "close": 2.26, "volume": 632303.0}, {"date": "2025-03-31", "close": 2.2, "volume": 1242175.0}, {"date": "2025-04-01", "close": 2.11, "volume": 1044270.0}, {"date": "2025-04-02", "close": 2.23, "volume": 972702.0}, {"date": "2025-04-03", "close": 2.14, "volume": 1021748.0}, {"date": "2025-04-04", "close": 2.1, "volume": 1107100.0}, {"date": "2025-04-07", "close": 1.96, "volume": 2341054.0}, {"date": "2025-04-08", "close": 1.77, "volume": 1760523.0}, {"date": "2025-04-09", "close": 1.88, "volume": 2171893.0}, {"date": "2025-04-10", "close": 1.82, "volume": 1459141.0}, {"date": "2025-04-11", "close": 1.91, "volume": 892217.0}, {"date": "2025-04-14", "close": 1.93, "volume": 772839.0}, {"date": "2025-04-15", "close": 1.92, "volume": 696144.0}, {"date": "2025-04-16", "close": 1.84, "volume": 859988.0}, {"date": "2025-04-17", "close": 1.84, "volume": 801564.0}, {"date": "2025-04-21", "close": 1.93, "volume": 1194587.0}, {"date": "2025-04-22", "close": 2.15, "volume": 1148810.0}, {"date": "2025-04-23", "close": 2.2, "volume": 1379063.0}, {"date": "2025-04-24", "close": 2.27, "volume": 890182.0}, {"date": "2025-04-25", "close": 2.3, "volume": 531942.0}, {"date": "2025-04-28", "close": 2.33, "volume": 1125105.0}, {"date": "2025-04-29", "close": 2.34, "volume": 1173539.0}, {"date": "2025-04-30", "close": 2.42, "volume": 1109998.0}, {"date": "2025-05-01", "close": 2.35, "volume": 1437552.0}, {"date": "2025-05-02", "close": 2.31, "volume": 1458814.0}, {"date": "2025-05-05", "close": 2.13, "volume": 8028906.0}, {"date": "2025-05-06", "close": 2.42, "volume": 7422889.0}, {"date": "2025-05-07", "close": 2.26, "volume": 2129645.0}, {"date": "2025-05-08", "close": 2.17, "volume": 1648218.0}, {"date": "2025-05-09", "close": 2.11, "volume": 1708746.0}, {"date": "2025-05-12", "close": 2.05, "volume": 2697091.0}, {"date": "2025-05-13", "close": 1.84, "volume": 3472926.0}, {"date": "2025-05-14", "close": 1.72, "volume": 2359544.0}, {"date": "2025-05-15", "close": 1.87, "volume": 1893716.0}, {"date": "2025-05-16", "close": 1.97, "volume": 1256773.0}, {"date": "2025-05-19", "close": 1.92, "volume": 875512.0}, {"date": "2025-05-20", "close": 1.92, "volume": 881588.0}, {"date": "2025-05-21", "close": 1.88, "volume": 946760.0}, {"date": "2025-05-22", "close": 1.87, "volume": 632613.0}, {"date": "2025-05-23", "close": 1.85, "volume": 781642.0}, {"date": "2025-05-27", "close": 1.89, "volume": 1116193.0}, {"date": "2025-05-28", "close": 1.83, "volume": 931076.0}, {"date": "2025-05-29", "close": 1.91, "volume": 954080.0}, {"date": "2025-05-30", "close": 1.88, "volume": 674976.0}, {"date": "2025-06-02", "close": 1.93, "volume": 884867.0}, {"date": "2025-06-03", "close": 2.0, "volume": 1689671.0}, {"date": "2025-06-04", "close": 2.04, "volume": 882243.0}, {"date": "2025-06-05", "close": 2.0, "volume": 787510.0}, {"date": "2025-06-06", "close": 2.1, "volume": 1724084.0}, {"date": "2025-06-09", "close": 2.12, "volume": 1010113.0}, {"date": "2025-06-10", "close": 2.12, "volume": 912061.0}, {"date": "2025-06-11", "close": 2.06, "volume": 881480.0}, {"date": "2025-06-12", "close": 2.01, "volume": 702833.0}, {"date": "2025-06-13", "close": 1.93, "volume": 748109.0}, {"date": "2025-06-16", "close": 2.03, "volume": 725737.0}, {"date": "2025-06-17", "close": 1.95, "volume": 3219663.0}, {"date": "2025-06-18", "close": 2.0, "volume": 1096881.0}, {"date": "2025-06-20", "close": 2.0, "volume": 1101488.0}, {"date": "2025-06-23", "close": 2.11, "volume": 2127935.0}, {"date": "2025-06-24", "close": 2.15, "volume": 1144492.0}, {"date": "2025-06-25", "close": 2.15, "volume": 1743665.0}, {"date": "2025-06-26", "close": 2.16, "volume": 860226.0}, {"date": "2025-06-27", "close": 2.14, "volume": 5480992.0}, {"date": "2025-06-30", "close": 2.07, "volume": 1461885.0}, {"date": "2025-07-01", "close": 2.17, "volume": 2294136.0}, {"date": "2025-07-02", "close": 2.15, "volume": 2491918.0}, {"date": "2025-07-03", "close": 2.2, "volume": 823589.0}, {"date": "2025-07-07", "close": 2.15, "volume": 1457036.0}, {"date": "2025-07-08", "close": 2.2, "volume": 1054093.0}, {"date": "2025-07-09", "close": 2.23, "volume": 1080400.0}, {"date": "2025-07-10", "close": 2.22, "volume": 827284.0}, {"date": "2025-07-11", "close": 2.18, "volume": 865298.0}, {"date": "2025-07-14", "close": 2.12, "volume": 885671.0}, {"date": "2025-07-15", "close": 2.04, "volume": 860218.0}, {"date": "2025-07-16", "close": 2.02, "volume": 1048948.0}, {"date": "2025-07-17", "close": 2.0, "volume": 861297.0}, {"date": "2025-07-18", "close": 1.93, "volume": 1064987.0}, {"date": "2025-07-21", "close": 1.92, "volume": 1146561.0}, {"date": "2025-07-22", "close": 1.9, "volume": 1115494.0}, {"date": "2025-07-23", "close": 1.96, "volume": 1040312.0}, {"date": "2025-07-24", "close": 1.9, "volume": 736303.0}, {"date": "2025-07-25", "close": 1.91, "volume": 597564.0}, {"date": "2025-07-28", "close": 1.86, "volume": 849235.0}, {"date": "2025-07-29", "close": 1.85, "volume": 866692.0}, {"date": "2025-07-30", "close": 1.79, "volume": 847040.0}, {"date": "2025-07-31", "close": 1.73, "volume": 1030630.0}, {"date": "2025-08-01", "close": 1.69, "volume": 1017653.0}, {"date": "2025-08-04", "close": 1.75, "volume": 1208529.0}, {"date": "2025-08-05", "close": 1.81, "volume": 894071.0}, {"date": "2025-08-06", "close": 1.81, "volume": 682335.0}, {"date": "2025-08-07", "close": 1.84, "volume": 1146142.0}, {"date": "2025-08-08", "close": 1.32, "volume": 14961580.0}, {"date": "2025-08-11", "close": 1.28, "volume": 4846539.0}, {"date": "2025-08-12", "close": 1.31, "volume": 2710562.0}, {"date": "2025-08-13", "close": 1.4, "volume": 4110509.0}, {"date": "2025-08-14", "close": 1.35, "volume": 1525270.0}, {"date": "2025-08-15", "close": 1.33, "volume": 1780286.0}, {"date": "2025-08-18", "close": 1.3, "volume": 2657008.0}, {"date": "2025-08-19", "close": 1.29, "volume": 1404691.0}, {"date": "2025-08-20", "close": 1.3, "volume": 2451785.0}, {"date": "2025-08-21", "close": 1.32, "volume": 1066298.0}, {"date": "2025-08-22", "close": 1.4, "volume": 3513117.0}, {"date": "2025-08-25", "close": 1.38, "volume": 1524089.0}, {"date": "2025-08-26", "close": 1.41, "volume": 1522944.0}, {"date": "2025-08-27", "close": 1.36, "volume": 1075539.0}, {"date": "2025-08-28", "close": 1.39, "volume": 1372903.0}, {"date": "2025-08-29", "close": 1.35, "volume": 1144530.0}, {"date": "2025-09-02", "close": 1.32, "volume": 1008147.0}, {"date": "2025-09-03", "close": 1.33, "volume": 1185360.0}, {"date": "2025-09-04", "close": 1.32, "volume": 1317226.0}, {"date": "2025-09-05", "close": 1.31, "volume": 781509.0}, {"date": "2025-09-08", "close": 1.3, "volume": 907035.0}, {"date": "2025-09-09", "close": 1.3, "volume": 1177254.0}, {"date": "2025-09-10", "close": 1.27, "volume": 1677844.0}, {"date": "2025-09-11", "close": 1.28, "volume": 1635240.0}, {"date": "2025-09-12", "close": 1.26, "volume": 1398791.0}, {"date": "2025-09-15", "close": 1.24, "volume": 963822.0}, {"date": "2025-09-16", "close": 1.24, "volume": 1162603.0}, {"date": "2025-09-17", "close": 1.21, "volume": 1360944.0}, {"date": "2025-09-18", "close": 1.29, "volume": 2473796.0}, {"date": "2025-09-19", "close": 1.23, "volume": 2521841.0}, {"date": "2025-09-22", "close": 1.3, "volume": 1496483.0}, {"date": "2025-09-23", "close": 1.24, "volume": 1674879.0}, {"date": "2025-09-24", "close": 1.25, "volume": 1068323.0}, {"date": "2025-09-25", "close": 1.22, "volume": 1558080.0}, {"date": "2025-09-26", "close": 1.21, "volume": 4080609.0}, {"date": "2025-09-29", "close": 1.27, "volume": 1280398.0}, {"date": "2025-09-30", "close": 1.26, "volume": 1194625.0}, {"date": "2025-10-01", "close": 1.25, "volume": 1424635.0}, {"date": "2025-10-02", "close": 1.3, "volume": 2082804.0}, {"date": "2025-10-03", "close": 1.32, "volume": 2156236.0}, {"date": "2025-10-06", "close": 1.34, "volume": 1538266.0}, {"date": "2025-10-07", "close": 1.32, "volume": 1322205.0}, {"date": "2025-10-08", "close": 1.35, "volume": 1310152.0}, {"date": "2025-10-09", "close": 1.31, "volume": 1257473.0}, {"date": "2025-10-10", "close": 1.28, "volume": 1615227.0}, {"date": "2025-10-13", "close": 1.3, "volume": 766125.0}, {"date": "2025-10-14", "close": 1.32, "volume": 848835.0}, {"date": "2025-10-15", "close": 1.35, "volume": 1017934.0}, {"date": "2025-10-16", "close": 1.3, "volume": 977814.0}, {"date": "2025-10-17", "close": 1.29, "volume": 640734.0}, {"date": "2025-10-20", "close": 1.35, "volume": 729641.0}, {"date": "2025-10-21", "close": 1.3, "volume": 1957316.0}, {"date": "2025-10-22", "close": 1.19, "volume": 2585952.0}, {"date": "2025-10-23", "close": 1.19, "volume": 1954220.0}, {"date": "2025-10-24", "close": 1.2, "volume": 2788760.0}, {"date": "2025-10-27", "close": 1.18, "volume": 1788820.0}, {"date": "2025-10-28", "close": 1.19, "volume": 1628709.0}, {"date": "2025-10-29", "close": 1.17, "volume": 1780048.0}, {"date": "2025-10-30", "close": 1.14, "volume": 1745065.0}, {"date": "2025-10-31", "close": 1.16, "volume": 1732483.0}, {"date": "2025-11-03", "close": 1.18, "volume": 4924156.0}, {"date": "2025-11-04", "close": 1.14, "volume": 5679820.0}, {"date": "2025-11-05", "close": 1.11, "volume": 1543683.0}, {"date": "2025-11-06", "close": 1.1, "volume": 1346277.0}, {"date": "2025-11-07", "close": 1.1, "volume": 2315627.0}, {"date": "2025-11-10", "close": 1.11, "volume": 1743686.0}, {"date": "2025-11-11", "close": 1.16, "volume": 1345038.0}, {"date": "2025-11-12", "close": 1.11, "volume": 1075890.0}, {"date": "2025-11-13", "close": 1.11, "volume": 1636532.0}, {"date": "2025-11-14", "close": 1.1, "volume": 1099740.0}, {"date": "2025-11-17", "close": 1.09, "volume": 1346215.0}, {"date": "2025-11-18", "close": 1.12, "volume": 2080245.0}, {"date": "2025-11-19", "close": 1.09, "volume": 4104701.0}, {"date": "2025-11-20", "close": 1.055, "volume": 2770343.0}, {"date": "2025-11-21", "close": 1.06, "volume": 2110658.0}, {"date": "2025-11-24", "close": 1.13, "volume": 1934680.0}, {"date": "2025-11-25", "close": 1.09, "volume": 2022991.0}, {"date": "2025-11-26", "close": 1.12, "volume": 1900419.0}, {"date": "2025-11-28", "close": 1.16, "volume": 770761.0}, {"date": "2025-12-01", "close": 1.15, "volume": 2566759.0}, {"date": "2025-12-02", "close": 1.17, "volume": 1700186.0}, {"date": "2025-12-03", "close": 1.27, "volume": 2596375.0}, {"date": "2025-12-04", "close": 1.31, "volume": 2743836.0}, {"date": "2025-12-05", "close": 1.31, "volume": 1708551.0}, {"date": "2025-12-08", "close": 1.35, "volume": 2436581.0}, {"date": "2025-12-09", "close": 1.33, "volume": 1623050.0}, {"date": "2025-12-10", "close": 1.37, "volume": 2461267.0}, {"date": "2025-12-11", "close": 1.37, "volume": 1665979.0}, {"date": "2025-12-12", "close": 1.37, "volume": 1904441.0}, {"date": "2025-12-15", "close": 1.4, "volume": 2528054.0}, {"date": "2025-12-16", "close": 1.38, "volume": 1704883.0}, {"date": "2025-12-17", "close": 1.27, "volume": 2885083.0}, {"date": "2025-12-18", "close": 1.29, "volume": 1603491.0}, {"date": "2025-12-19", "close": 1.3, "volume": 3172874.0}, {"date": "2025-12-22", "close": 1.34, "volume": 1755937.0}, {"date": "2025-12-23", "close": 1.28, "volume": 1235312.0}, {"date": "2025-12-24", "close": 1.28, "volume": 585543.0}, {"date": "2025-12-26", "close": 1.28, "volume": 899332.0}, {"date": "2025-12-29", "close": 1.31, "volume": 1959555.0}, {"date": "2025-12-30", "close": 1.35, "volume": 1913441.0}, {"date": "2025-12-31", "close": 1.3, "volume": 1173851.0}, {"date": "2026-01-02", "close": 1.26, "volume": 2308309.0}, {"date": "2026-01-05", "close": 1.24, "volume": 1845462.0}, {"date": "2026-01-06", "close": 1.22, "volume": 1285733.0}, {"date": "2026-01-07", "close": 1.26, "volume": 1277642.0}, {"date": "2026-01-08", "close": 1.27, "volume": 1168607.0}, {"date": "2026-01-09", "close": 1.39, "volume": 7602138.0}, {"date": "2026-01-12", "close": 1.49, "volume": 3921324.0}, {"date": "2026-01-13", "close": 1.48, "volume": 1784612.0}, {"date": "2026-01-14", "close": 1.49, "volume": 665641.0}, {"date": "2026-01-15", "close": 1.49, "volume": 936134.0}, {"date": "2026-01-16", "close": 1.49, "volume": 808838.0}, {"date": "2026-01-20", "close": 1.42, "volume": 1167595.0}, {"date": "2026-01-21", "close": 1.46, "volume": 1431738.0}, {"date": "2026-01-22", "close": 1.45, "volume": 941995.0}, {"date": "2026-01-23", "close": 1.42, "volume": 1085571.0}, {"date": "2026-01-26", "close": 1.44, "volume": 710371.0}, {"date": "2026-01-27", "close": 1.4, "volume": 834087.0}, {"date": "2026-01-28", "close": 1.33, "volume": 1190384.0}, {"date": "2026-01-29", "close": 1.34, "volume": 925657.0}, {"date": "2026-01-30", "close": 1.32, "volume": 691444.0}, {"date": "2026-02-02", "close": 1.38, "volume": 933350.0}, {"date": "2026-02-03", "close": 1.37, "volume": 994197.0}, {"date": "2026-02-04", "close": 1.32, "volume": 1428140.0}, {"date": "2026-02-05", "close": 1.21, "volume": 990885.0}, {"date": "2026-02-06", "close": 1.26, "volume": 1139187.0}, {"date": "2026-02-09", "close": 1.28, "volume": 631586.0}, {"date": "2026-02-10", "close": 1.27, "volume": 595072.0}, {"date": "2026-02-11", "close": 1.17, "volume": 1893810.0}, {"date": "2026-02-12", "close": 1.15, "volume": 1092918.0}, {"date": "2026-02-13", "close": 1.15, "volume": 633881.0}, {"date": "2026-02-17", "close": 1.19, "volume": 1449236.0}, {"date": "2026-02-18", "close": 1.21, "volume": 697781.0}, {"date": "2026-02-19", "close": 1.19, "volume": 325217.0}, {"date": "2026-02-20", "close": 1.18, "volume": 839116.0}, {"date": "2026-02-23", "close": 1.19, "volume": 1302206.0}, {"date": "2026-02-24", "close": 1.09, "volume": 2688363.0}, {"date": "2026-02-25", "close": 1.08, "volume": 5147606.0}, {"date": "2026-02-26", "close": 1.2, "volume": 8343487.0}, {"date": "2026-02-27", "close": 1.19, "volume": 2155587.0}, {"date": "2026-03-02", "close": 1.2, "volume": 1892725.0}, {"date": "2026-03-03", "close": 1.15, "volume": 2120989.0}, {"date": "2026-03-04", "close": 1.13, "volume": 1074717.0}, {"date": "2026-03-05", "close": 1.02, "volume": 3102048.0}, {"date": "2026-03-06", "close": 0.9666, "volume": 3651360.0}, {"date": "2026-03-09", "close": 0.9965, "volume": 1651219.0}, {"date": "2026-03-10", "close": 0.9882, "volume": 1485482.0}, {"date": "2026-03-11", "close": 0.97, "volume": 1056913.0}, {"date": "2026-03-12", "close": 0.9279, "volume": 1111808.0}, {"date": "2026-03-13", "close": 0.8817, "volume": 2114971.0}, {"date": "2026-03-16", "close": 0.8972, "volume": 1669263.0}, {"date": "2026-03-17", "close": 0.8663, "volume": 2207444.0}, {"date": "2026-03-18", "close": 0.84, "volume": 2169223.0}, {"date": "2026-03-19", "close": 0.8173, "volume": 1527416.0}, {"date": "2026-03-20", "close": 0.7786, "volume": 2039536.0}, {"date": "2026-03-23", "close": 0.7996, "volume": 1084908.0}, {"date": "2026-03-24", "close": 0.7645, "volume": 1505973.0}, {"date": "2026-03-25", "close": 0.7963, "volume": 1825655.0}, {"date": "2026-03-26", "close": 0.8251, "volume": 7329127.0}, {"date": "2026-03-27", "close": 0.7837, "volume": 1901319.0}, {"date": "2026-03-30", "close": 0.7459, "volume": 1534168.0}, {"date": "2026-03-31", "close": 0.8001, "volume": 1238233.0}, {"date": "2026-04-01", "close": 0.8035, "volume": 1114075.0}, {"date": "2026-04-02", "close": 0.7992, "volume": 913792.0}, {"date": "2026-04-06", "close": 0.8105, "volume": 1424992.0}, {"date": "2026-04-07", "close": 0.7894, "volume": 1229356.0}, {"date": "2026-04-08", "close": 0.832, "volume": 1234088.0}, {"date": "2026-04-09", "close": 0.8194, "volume": 1617921.0}, {"date": "2026-04-10", "close": 0.853, "volume": 2044175.0}, {"date": "2026-04-13", "close": 0.9067, "volume": 1598165.0}, {"date": "2026-04-14", "close": 0.9371, "volume": 2705897.0}, {"date": "2026-04-15", "close": 0.9567, "volume": 1661036.0}, {"date": "2026-04-16", "close": 0.94, "volume": 1358098.0}, {"date": "2026-04-17", "close": 1.0, "volume": 2631168.0}, {"date": "2026-04-20", "close": 1.05, "volume": 1356436.0}, {"date": "2026-04-21", "close": 1.02, "volume": 2406215.0}, {"date": "2026-04-22", "close": 1.02, "volume": 1385418.0}, {"date": "2026-04-23", "close": 0.9998, "volume": 1973072.0}, {"date": "2026-04-24", "close": 1.19, "volume": 6080717.0}, {"date": "2026-04-27", "close": 1.19, "volume": 3974351.0}, {"date": "2026-04-28", "close": 1.21, "volume": 2010182.0}, {"date": "2026-04-29", "close": 1.19, "volume": 1321620.0}, {"date": "2026-04-30", "close": 1.2, "volume": 1060531.0}, {"date": "2026-05-01", "close": 1.27, "volume": 2705757.0}, {"date": "2026-05-04", "close": 1.22, "volume": 2118810.0}, {"date": "2026-05-05", "close": 1.23, "volume": 1740737.0}, {"date": "2026-05-06", "close": 1.31, "volume": 4618439.0}, {"date": "2026-05-07", "close": 1.24, "volume": 1344705.0}, {"date": "2026-05-08", "close": 1.21, "volume": 1794647.0}, {"date": "2026-05-11", "close": 0.9553, "volume": 8533103.0}, {"date": "2026-05-12", "close": 0.9642, "volume": 2364928.0}, {"date": "2026-05-13", "close": 0.9144, "volume": 2425605.0}, {"date": "2026-05-14", "close": 0.9124, "volume": 1810221.0}, {"date": "2026-05-15", "close": 0.85, "volume": 1988414.0}, {"date": "2026-05-18", "close": 0.8594, "volume": 1616029.0}, {"date": "2026-05-19", "close": 0.8481, "volume": 2023348.0}, {"date": "2026-05-20", "close": 0.8451, "volume": 2120321.0}, {"date": "2026-05-21", "close": 0.8712, "volume": 1872447.0}, {"date": "2026-05-22", "close": 0.8588, "volume": 1049775.0}, {"date": "2026-05-26", "close": 0.8833, "volume": 1607283.0}, {"date": "2026-05-27", "close": 0.9098, "volume": 1646403.0}, {"date": "2026-05-28", "close": 0.8919, "volume": 1711210.0}, {"date": "2026-05-29", "close": 0.8701, "volume": 1832479.0}, {"date": "2026-06-01", "close": 0.8272, "volume": 2639343.0}, {"date": "2026-06-02", "close": 0.45, "volume": 22019250.0}, {"date": "2026-06-03", "close": 0.4468, "volume": 10825480.0}, {"date": "2026-06-04", "close": 0.4835, "volume": 5002769.0}, {"date": "2026-06-05", "close": 0.4274, "volume": 4394470.0}, {"date": "2026-06-08", "close": 0.4536, "volume": 2595787.0}, {"date": "2026-06-09", "close": 0.4049, "volume": 4387510.0}, {"date": "2026-06-10", "close": 0.4084, "volume": 4127798.0}, {"date": "2026-06-11", "close": 0.4059, "volume": 5242904.0}, {"date": "2026-06-12", "close": 0.4001, "volume": 4558207.0}, {"date": "2026-06-15", "close": 0.4041, "volume": 3952885.0}, {"date": "2026-06-16", "close": 0.382, "volume": 2824004.0}, {"date": "2026-06-17", "close": 0.3873, "volume": 3371101.0}, {"date": "2026-06-18", "close": 0.4175, "volume": 5463114.0}, {"date": "2026-06-22", "close": 0.4286, "volume": 4814190.0}, {"date": "2026-06-23", "close": 0.4186, "volume": 2893205.0}, {"date": "2026-06-24", "close": 0.4333, "volume": 3628512.0}, {"date": "2026-06-25", "close": 0.41, "volume": 2426583.0}, {"date": "2026-06-26", "close": 0.43, "volume": 6428234.0}, {"date": "2026-06-29", "close": 0.4355, "volume": 1986587.0}, {"date": "2026-06-30", "close": 0.4268, "volume": 3180009.0}, {"date": "2026-07-01", "close": 0.4244, "volume": 3775640.0}, {"date": "2026-07-02", "close": 0.4384, "volume": 3064970.0}, {"date": "2026-07-06", "close": 0.4339, "volume": 2630878.0}, {"date": "2026-07-07", "close": 0.4257, "volume": 2632214.0}, {"date": "2026-07-08", "close": 0.4455, "volume": 3346611.0}, {"date": "2026-07-09", "close": 0.4285, "volume": 1569333.0}, {"date": "2026-07-10", "close": 0.4144, "volume": 2714660.0}, {"date": "2026-07-13", "close": 0.4169, "volume": 6180285.0}, {"date": "2026-07-14", "close": 0.4299, "volume": 3548206.0}, {"date": "2026-07-15", "close": 0.439, "volume": 3046347.0}, {"date": "2026-07-16", "close": 0.476, "volume": 5543338.0}, {"date": "2026-07-17", "close": 0.4707, "volume": 1677912.0}, {"date": "2026-07-20", "close": 0.4804, "volume": 1290967.0}, {"date": "2026-07-21", "close": 0.4772, "volume": 1548562.0}, {"date": "2026-07-22", "close": 0.4676, "volume": 1401515.0}, {"date": "2026-07-23", "close": 0.459, "volume": 1265339.0}, {"date": "2026-07-24", "close": 0.4558, "volume": 1159366.0}, {"date": "2026-07-27", "close": 0.4592, "volume": 2211885.0}, {"date": "2026-07-28", "close": 0.4859, "volume": 1683176.0}, {"date": "2026-07-29", "close": 0.4935, "volume": 1500638.0}, {"date": "2026-07-30", "close": 0.4974, "volume": 965767.0}, {"date": "2026-07-31", "close": 0.4962, "volume": 1338498.0}, {"date": "2026-08-03", "close": 0.5114, "volume": 1506032.0}, {"date": "2026-08-04", "close": 0.5115, "volume": 1461046.0}, {"date": "2026-08-05", "close": 0.5048, "volume": 1320960.0}, {"date": "2026-08-06", "close": 0.499, "volume": 1712621.0}, {"date": "2026-08-07", "close": 0.4908, "volume": 2131205.0}, {"date": "2026-08-10", "close": 0.335, "volume": 11669600.0}, {"date": "2026-08-11", "close": 0.3238, "volume": 9770246.0}, {"date": "2026-08-12", "close": 0.3409, "volume": 3588687.0}, {"date": "2026-08-13", "close": 0.3344, "volume": 3321297.0}, {"date": "2026-08-14", "close": 0.3367, "volume": 1762099.0}, {"date": "2026-08-17", "close": 0.32, "volume": 2816084.0}, {"date": "2026-08-18", "close": 0.3009, "volume": 4123150.0}, {"date": "2026-08-19", "close": 0.3149, "volume": 3137771.0}, {"date": "2026-08-20", "close": 0.309, "volume": 1975701.0}, {"date": "2026-08-21", "close": 0.3182, "volume": 3015205.0}, {"date": "2026-08-24", "close": 0.3228, "volume": 2298912.0}, {"date": "2026-08-25", "close": 0.3231, "volume": 1625294.0}, {"date": "2026-08-26", "close": 0.3122, "volume": 3096188.0}, {"date": "2026-08-27", "close": 0.3321, "volume": 1872060.0}, {"date": "2026-08-28", "close": 0.3266, "volume": 953134.0}, {"date": "2026-08-31", "close": 0.318, "volume": 2132633.0}, {"date": "2026-09-01", "close": 0.315, "volume": 2375176.0}, {"date": "2026-09-02", "close": 0.3129, "volume": 2170209.0}, {"date": "2026-09-03", "close": 0.33, "volume": 1314567.0}, {"date": "2026-09-04", "close": 0.3439, "volume": 1878452.0}, {"date": "2026-09-08", "close": 0.35, "volume": 1056572.0}, {"date": "2026-09-09", "close": 0.333, "volume": 1794165.0}, {"date": "2026-09-10", "close": 0.3223, "volume": 1125200.0}, {"date": "2026-09-11", "close": 0.3155, "volume": 1371704.0}, {"date": "2026-09-14", "close": 0.3153, "volume": 1174406.0}, {"date": "2026-09-15", "close": 0.314, "volume": 1495509.0}, {"date": "2026-09-16", "close": 0.3178, "volume": 1106476.0}, {"date": "2026-09-17", "close": 0.3157, "volume": 916759.0}, {"date": "2026-09-18", "close": 0.3097, "volume": 3953162.0}, {"date": "2026-09-21", "close": 0.27, "volume": 8585585.0}, {"date": "2026-09-22", "close": 0.299, "volume": 3870635.0}, {"date": "2026-09-23", "close": 0.291, "volume": 1718618.0}, {"date": "2026-09-24", "close": 0.29, "volume": 929845.0}, {"date": "2026-09-25", "close": 0.2942, "volume": 1568931.0}, {"date": "2026-09-28", "close": 0.2918, "volume": 1124455.0}, {"date": "2026-09-29", "close": 0.306, "volume": 3358674.0}, {"date": "2026-09-30", "close": 0.3135, "volume": 2472404.0}, {"date": "2026-10-01", "close": 0.3559, "volume": 3182114.0}, {"date": "2026-10-02", "close": 0.3476, "volume": 4078353.0}, {"date": "2026-10-05", "close": 0.37, "volume": 2935869.0}, {"date": "2026-10-06", "close": 0.3317, "volume": 2319193.0}, {"date": "2026-10-07", "close": 0.3843, "volume": 3676092.0}, {"date": "2026-10-08", "close": 0.3582, "volume": 1892545.0}, {"date": "2026-10-09", "close": 0.4061, "volume": 3496913.0}, {"date": "2026-10-12", "close": 0.4156, "volume": 1961109.0}, {"date": "2026-10-13", "close": 0.3906, "volume": 1861114.0}, {"date": "2026-10-14", "close": 0.362, "volume": 2093172.0}, {"date": "2026-10-15", "close": 0.3765, "volume": 1282102.0}, {"date": "2026-10-16", "close": 0.361, "volume": 1735819.0}, {"date": "2026-10-19", "close": 0.3609, "volume": 1580757.0}, {"date": "2026-10-20", "close": 0.3545, "volume": 1475123.0}, {"date": "2026-10-21", "close": 0.3388, "volume": 3168409.0}, {"date": "2026-10-22", "close": 0.2962, "volume": 4744496.0}, {"date": "2026-10-23", "close": 0.3028, "volume": 1308952.0}, {"date": "2026-10-26", "close": 0.3007, "volume": 1056082.0}, {"date": "2026-10-27", "close": 0.3015, "volume": 1140080.0}, {"date": "2026-10-28", "close": 0.3089, "volume": 701728.0}, {"date": "2026-10-29", "close": 0.2944, "volume": 1018661.0}, {"date": "2026-10-30", "close": 0.2777, "volume": 1426349.0}], "refreshing": true}