{"ticker": "INOD", "overview": {"cik": "903651", "ticker": "INOD", "name": "INNODATA INC", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115510", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-30", "title": "FORM 8-K/A", "accession": "0001104659-26-112351", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107933", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107928", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107790", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009388", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105529", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009124", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002580", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092133", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092131", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001104659-26-092086", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-06", "title": "Form POS AM", "accession": "0001104659-26-092042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002596", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081295", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080593", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075184", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074783", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006175", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006076", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071398", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071396", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 550100.0, "net": -550100.0, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "INOD", "has_prices": true, "as_of": "2026-08-07", "last": 62.33, "prev_close": 65.48, "change": -3.1500000000000057, "change_pct": -0.04810629199755659, "session_volume": 4797218.0, "vwap_5": 65.36488554236448, "vwap_20": 63.167689760048845, "vwap_60": 84.85262450280757, "vwap_250": 66.19442495083301, "high_52w": 121.5, "low_52w": 34.45, "avg_volume_20": 1341677.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001620", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC moves to a 4.98% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0002100119-26-001620-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001104659-26-115510", "src": "INSIDERS", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Michael S. Rogers", "who_key": "Rogers Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on INOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2155056/000110465926115510/0001104659-26-115510-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "0001104659-26-105529", "src": "INSIDERS", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Louise C. Forlenza", "who_key": "FORLENZA LOUISE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 550100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director sells $550K of INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1197984/000110465926105529/0001104659-26-105529-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0002100119-26-001391", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC takes a 5% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0002100119-26-001391-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002012383-26-002596", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002596-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001595888-26-000049", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC takes a 5.1% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0001595888-26-000049-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0000102909-26-001555", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC adjusts its stake in INOD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0000102909-26-001555-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "SENATE-cef7e9b3a592404480bc4c2100a0e5cc-13", "src": "CONGRESS", "ticker": "INOD", "cik": "", "company": "INNODATA INC", "company_raw": "Innodata Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper sells INOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377589}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-1", "src": "CONGRESS", "ticker": "INOD", "cik": "", "company": "INNODATA INC", "company_raw": "Innodata Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in INOD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672789}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001620", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC moves to a 4.98% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0002100119-26-001620-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100119-26-001391", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC takes a 5% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0002100119-26-001391-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002012383-26-002596", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002596-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001595888-26-000049", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC takes a 5.1% passive stake in INOD", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0001595888-26-000049-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0000102909-26-001555", "src": "13DG", "ticker": "INOD", "cik": "903651", "company": "INNODATA INC", "company_raw": "INNODATA INC", "who": "Innodata Inc", "who_key": "INNODATA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "INNODATA INC adjusts its stake in INOD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903651/0000102909-26-001555-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Innodata Inc. - Common Stock", "new_value": "INNODATA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000903651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000903651", "applied": 1, "detected_at": "2026-10-25T10:20:09.819228"}]}, "key_people": [{"who": "Louise C. Forlenza", "who_key": "FORLENZA LOUISE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 550100.0, "net": -550100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 550100.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197984/000110465926105529/0001104659-26-105529-index.htm"}], "latest": {"action": "SELL", "amount": 550100.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197984/000110465926105529/0001104659-26-105529-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cef7e9b3-a592-4044-80bc-4c2100a0e5cc/"}}], "activity": [{"date": "2026-09-04", "net": -550100.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115510", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-30", "title": "FORM 8-K/A", "accession": "0001104659-26-112351", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107933", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107928", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107790", "price_sensitive": true}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009388", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105529", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009124", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002580", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092133", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092131", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-06", "title": "Form S-3ASR", "accession": "0001104659-26-092086", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-06", "title": "Form POS AM", "accession": "0001104659-26-092042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092021", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001391", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002596", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081295", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080593", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075184", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074783", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006175", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006076", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071398", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071396", "price_sensitive": false}], "performance": {"ticker": "INOD", "has_prices": true, "summary": {"n": 1, "avg": 3.280906593406593, "win_rate": 1.0, "best": 3.280906593406593, "worst": 3.280906593406593, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-29", "score": 0.0, "ref_price": 14.56, "return": 3.280906593406593}]}, "price_series": [{"date": "2016-08-08", "close": 2.44, "volume": 5756.0}, {"date": "2016-08-09", "close": 2.35, "volume": 40502.0}, {"date": "2016-08-10", "close": 2.33, "volume": 88488.0}, {"date": "2016-08-11", "close": 2.34, "volume": 2318.0}, {"date": "2016-08-12", "close": 2.3001, "volume": 12721.0}, {"date": "2016-08-15", "close": 2.33, "volume": 7684.0}, {"date": "2016-08-16", "close": 2.29, "volume": 8843.0}, {"date": "2016-08-17", "close": 2.28, "volume": 19080.0}, {"date": "2016-08-18", "close": 2.28, "volume": 5957.0}, {"date": "2016-08-19", "close": 2.35, "volume": 6057.0}, {"date": "2016-08-22", "close": 2.3, "volume": 22999.0}, {"date": "2016-08-23", "close": 2.29, "volume": 12564.0}, {"date": "2016-08-24", "close": 2.3, "volume": 8110.0}, {"date": "2016-08-25", "close": 2.24, "volume": 12048.0}, {"date": "2016-08-26", "close": 2.29, "volume": 16966.0}, {"date": "2016-08-29", "close": 2.26, "volume": 8350.0}, {"date": "2016-08-30", "close": 2.23, "volume": 27874.0}, {"date": "2016-08-31", "close": 2.3, "volume": 15169.0}, {"date": "2016-09-01", "close": 2.28, "volume": 4538.0}, {"date": "2016-09-02", "close": 2.23, "volume": 1220.0}, {"date": "2016-09-06", "close": 2.21, "volume": 12952.0}, {"date": "2016-09-07", "close": 2.2, "volume": 29420.0}, {"date": "2016-09-08", "close": 2.25, "volume": 5535.0}, {"date": "2016-09-09", "close": 2.17, "volume": 5538.0}, {"date": "2016-09-12", "close": 2.22, "volume": 10836.0}, {"date": "2016-09-13", "close": 2.22, "volume": 3210.0}, {"date": "2016-09-14", "close": 2.21, "volume": 17853.0}, {"date": "2016-09-15", "close": 2.22, "volume": 5000.0}, {"date": "2016-09-16", "close": 2.35, "volume": 46035.0}, {"date": "2016-09-19", "close": 2.3, "volume": 27508.0}, {"date": "2016-09-20", "close": 2.32, "volume": 831.0}, {"date": "2016-09-21", "close": 2.29, "volume": 15405.0}, {"date": "2016-09-22", "close": 2.23, "volume": 3242.0}, {"date": "2016-09-23", "close": 2.38, "volume": 48959.0}, {"date": "2016-09-26", "close": 2.41, "volume": 30345.0}, {"date": "2016-09-27", "close": 2.49, "volume": 33865.0}, {"date": "2016-09-28", "close": 2.42, "volume": 35786.0}, {"date": "2016-09-29", "close": 2.45, "volume": 36423.0}, {"date": "2016-09-30", "close": 2.48, "volume": 13808.0}, {"date": "2016-10-03", "close": 2.44, "volume": 8176.0}, {"date": "2016-10-04", "close": 2.48, "volume": 11416.0}, {"date": "2016-10-05", "close": 2.43, "volume": 4470.0}, {"date": "2016-10-06", "close": 2.43, "volume": 13282.0}, {"date": "2016-10-07", "close": 2.42, "volume": 2536.0}, {"date": "2016-10-10", "close": 2.46, "volume": 5653.0}, {"date": "2016-10-11", "close": 2.48, "volume": 10807.0}, {"date": "2016-10-12", "close": 2.45, "volume": 13820.0}, {"date": "2016-10-13", "close": 2.46, "volume": 10224.0}, {"date": "2016-10-14", "close": 2.44, "volume": 2843.0}, {"date": "2016-10-17", "close": 2.5, "volume": 9429.0}, {"date": "2016-10-18", "close": 2.5, "volume": 7180.0}, {"date": "2016-10-19", "close": 2.45, "volume": 10625.0}, {"date": "2016-10-20", "close": 2.5, "volume": 914.0}, {"date": "2016-10-21", "close": 2.45, "volume": 5976.0}, {"date": "2016-10-24", "close": 2.45, "volume": 8410.0}, {"date": "2016-10-25", "close": 2.45, "volume": 1174.0}, {"date": "2016-10-26", "close": 2.5, "volume": 3852.0}, {"date": "2016-10-27", "close": 2.45, "volume": 6228.0}, {"date": "2016-10-28", "close": 2.45, "volume": 4720.0}, {"date": "2016-10-31", "close": 2.5, "volume": 18592.0}, {"date": "2016-11-01", "close": 2.15, "volume": 55605.0}, {"date": "2016-11-02", "close": 2.2, "volume": 31423.0}, {"date": "2016-11-03", "close": 2.1, "volume": 29370.0}, {"date": "2016-11-04", "close": 1.95, "volume": 120031.0}, {"date": "2016-11-07", "close": 2.0, "volume": 45668.0}, {"date": "2016-11-08", "close": 1.95, "volume": 11251.0}, {"date": "2016-11-09", "close": 2.0, "volume": 15292.0}, {"date": "2016-11-10", "close": 2.1, "volume": 21456.0}, {"date": "2016-11-11", "close": 2.05, "volume": 45866.0}, {"date": "2016-11-14", "close": 2.1, "volume": 30855.0}, {"date": "2016-11-15", "close": 2.1, "volume": 34606.0}, {"date": "2016-11-16", "close": 2.1, "volume": 35641.0}, {"date": "2016-11-17", "close": 2.15, "volume": 32212.0}, {"date": "2016-11-18", "close": 2.2, "volume": 39703.0}, {"date": "2016-11-21", "close": 2.2, "volume": 52602.0}, {"date": "2016-11-22", "close": 2.3, "volume": 31158.0}, {"date": "2016-11-23", "close": 2.3, "volume": 11830.0}, {"date": "2016-11-25", "close": 2.25, "volume": 5872.0}, {"date": "2016-11-28", "close": 2.25, "volume": 23889.0}, {"date": "2016-11-29", "close": 2.35, "volume": 35200.0}, {"date": "2016-11-30", "close": 2.4, "volume": 15435.0}, {"date": "2016-12-01", "close": 2.25, "volume": 30074.0}, {"date": "2016-12-02", "close": 2.2, "volume": 11853.0}, {"date": "2016-12-05", "close": 2.1, "volume": 34131.0}, {"date": "2016-12-06", "close": 2.15, "volume": 57378.0}, {"date": "2016-12-07", "close": 2.2, "volume": 49635.0}, {"date": "2016-12-08", "close": 2.1, "volume": 50641.0}, {"date": "2016-12-09", "close": 2.15, "volume": 31246.0}, {"date": "2016-12-12", "close": 2.15, "volume": 16668.0}, {"date": "2016-12-13", "close": 2.1, "volume": 105972.0}, {"date": "2016-12-14", "close": 2.1, "volume": 24522.0}, {"date": "2016-12-15", "close": 2.15, "volume": 41314.0}, {"date": "2016-12-16", "close": 2.1, "volume": 41080.0}, {"date": "2016-12-19", "close": 2.15, "volume": 16882.0}, {"date": "2016-12-20", "close": 2.05, "volume": 56780.0}, {"date": "2016-12-21", "close": 2.05, "volume": 132523.0}, {"date": "2016-12-22", "close": 2.15, "volume": 63087.0}, {"date": "2016-12-23", "close": 2.15, "volume": 78722.0}, {"date": "2016-12-27", "close": 2.2, "volume": 30678.0}, {"date": "2016-12-28", "close": 2.3, "volume": 61960.0}, {"date": "2016-12-29", "close": 2.3, "volume": 27994.0}, {"date": "2016-12-30", "close": 2.45, "volume": 86059.0}, {"date": "2017-01-03", "close": 2.35, "volume": 35569.0}, {"date": "2017-01-04", "close": 2.35, "volume": 20418.0}, {"date": "2017-01-05", "close": 2.35, "volume": 4232.0}, {"date": "2017-01-06", "close": 2.3, "volume": 35174.0}, {"date": "2017-01-09", "close": 2.2, "volume": 19405.0}, {"date": "2017-01-10", "close": 2.25, "volume": 16758.0}, {"date": "2017-01-11", "close": 2.25, "volume": 10586.0}, {"date": "2017-01-12", "close": 2.25, "volume": 44706.0}, {"date": "2017-01-13", "close": 2.25, "volume": 5473.0}, {"date": "2017-01-17", "close": 2.2, "volume": 91774.0}, {"date": "2017-01-18", "close": 2.2, "volume": 46133.0}, {"date": "2017-01-19", "close": 2.2, "volume": 66954.0}, {"date": "2017-01-20", "close": 2.2, "volume": 1239.0}, {"date": "2017-01-23", "close": 2.2, "volume": 6411.0}, {"date": "2017-01-24", "close": 2.2, "volume": 43460.0}, {"date": "2017-01-25", "close": 2.2, "volume": 13261.0}, {"date": "2017-01-26", "close": 2.2, "volume": 9613.0}, {"date": "2017-01-27", "close": 2.25, "volume": 82647.0}, {"date": "2017-01-30", "close": 2.25, "volume": 13427.0}, {"date": "2017-01-31", "close": 2.3, "volume": 12255.0}, {"date": "2017-02-01", "close": 2.2, "volume": 24078.0}, {"date": "2017-02-02", "close": 2.2, "volume": 37162.0}, {"date": "2017-02-03", "close": 2.15, "volume": 78571.0}, {"date": "2017-02-06", "close": 2.1, "volume": 23393.0}, {"date": "2017-02-07", "close": 2.15, "volume": 15046.0}, {"date": "2017-02-08", "close": 2.1, "volume": 3341.0}, {"date": "2017-02-09", "close": 2.15, "volume": 27887.0}, {"date": "2017-02-10", "close": 2.2, "volume": 2423.0}, {"date": "2017-02-13", "close": 2.2, "volume": 5289.0}, {"date": "2017-02-14", "close": 2.25, "volume": 35202.0}, {"date": "2017-02-15", "close": 2.25, "volume": 33887.0}, {"date": "2017-02-16", "close": 2.15, "volume": 12029.0}, {"date": "2017-02-17", "close": 2.25, "volume": 11367.0}, {"date": "2017-02-21", "close": 2.25, "volume": 12566.0}, {"date": "2017-02-22", "close": 2.25, "volume": 4398.0}, {"date": "2017-02-23", "close": 2.25, "volume": 6856.0}, {"date": "2017-02-24", "close": 2.25, "volume": 2875.0}, {"date": "2017-02-27", "close": 2.3, "volume": 17085.0}, {"date": "2017-02-28", "close": 2.25, "volume": 28360.0}, {"date": "2017-03-01", "close": 2.1, "volume": 26561.0}, {"date": "2017-03-02", "close": 2.1, "volume": 78453.0}, {"date": "2017-03-03", "close": 2.15, "volume": 14987.0}, {"date": "2017-03-06", "close": 2.0, "volume": 49955.0}, {"date": "2017-03-07", "close": 2.05, "volume": 38345.0}, {"date": "2017-03-08", "close": 1.95, "volume": 26977.0}, {"date": "2017-03-09", "close": 2.0, "volume": 33933.0}, {"date": "2017-03-10", "close": 2.0, "volume": 25041.0}, {"date": "2017-03-13", "close": 1.9, "volume": 3921.0}, {"date": "2017-03-14", "close": 1.95, "volume": 37861.0}, {"date": "2017-03-15", "close": 1.95, "volume": 36150.0}, {"date": "2017-03-16", "close": 1.95, "volume": 56010.0}, {"date": "2017-03-17", "close": 1.95, "volume": 18306.0}, {"date": "2017-03-20", "close": 1.95, "volume": 10467.0}, {"date": "2017-03-21", "close": 1.9, "volume": 27007.0}, {"date": "2017-03-22", "close": 1.9, "volume": 19361.0}, {"date": "2017-03-23", "close": 2.1, "volume": 68648.0}, {"date": "2017-03-24", "close": 2.1, "volume": 1635.0}, {"date": "2017-03-27", "close": 2.15, "volume": 21994.0}, {"date": "2017-03-28", "close": 2.05, "volume": 32642.0}, {"date": "2017-03-29", "close": 2.15, "volume": 21958.0}, {"date": "2017-03-30", "close": 2.2, "volume": 51619.0}, {"date": "2017-03-31", "close": 2.2, "volume": 27961.0}, {"date": "2017-04-03", "close": 1.95, "volume": 96369.0}, {"date": "2017-04-04", "close": 2.0, "volume": 41959.0}, {"date": "2017-04-05", "close": 2.0, "volume": 16167.0}, {"date": "2017-04-06", "close": 2.05, "volume": 3522.0}, {"date": "2017-04-07", "close": 2.1, "volume": 27947.0}, {"date": "2017-04-10", "close": 2.0, "volume": 32007.0}, {"date": "2017-04-11", "close": 2.05, "volume": 2650.0}, {"date": "2017-04-12", "close": 1.95, "volume": 42131.0}, {"date": "2017-04-13", "close": 2.05, "volume": 25429.0}, {"date": "2017-04-17", "close": 1.995, "volume": 43982.0}, {"date": "2017-04-18", "close": 1.95, "volume": 11825.0}, {"date": "2017-04-19", "close": 1.95, "volume": 13955.0}, {"date": "2017-04-20", "close": 1.95, "volume": 15687.0}, {"date": "2017-04-21", "close": 1.9, "volume": 17540.0}, {"date": "2017-04-24", "close": 1.95, "volume": 13988.0}, {"date": "2017-04-25", "close": 2.05, "volume": 23843.0}, {"date": "2017-04-26", "close": 2.0, "volume": 2700.0}, {"date": "2017-04-27", "close": 2.0, "volume": 20424.0}, {"date": "2017-04-28", "close": 2.1, "volume": 4734.0}, {"date": "2017-05-01", "close": 2.05, "volume": 5730.0}, {"date": "2017-05-02", "close": 2.1, "volume": 11013.0}, {"date": "2017-05-03", "close": 2.05, "volume": 9289.0}, {"date": "2017-05-04", "close": 1.95, "volume": 14498.0}, {"date": "2017-05-05", "close": 1.95, "volume": 9189.0}, {"date": "2017-05-08", "close": 1.65, "volume": 206397.0}, {"date": "2017-05-09", "close": 1.65, "volume": 92851.0}, {"date": "2017-05-10", "close": 1.6525, "volume": 19517.0}, {"date": "2017-05-11", "close": 1.65, "volume": 24548.0}, {"date": "2017-05-12", "close": 1.6, "volume": 72909.0}, {"date": "2017-05-15", "close": 1.65, "volume": 36231.0}, {"date": "2017-05-16", "close": 1.555, "volume": 58767.0}, {"date": "2017-05-17", "close": 1.55, "volume": 10413.0}, {"date": "2017-05-18", "close": 1.55, "volume": 112130.0}, {"date": "2017-05-19", "close": 1.6, "volume": 7995.0}, {"date": "2017-05-22", "close": 1.65, "volume": 39566.0}, {"date": "2017-05-23", "close": 1.6, "volume": 32340.0}, {"date": "2017-05-24", "close": 1.65, "volume": 55122.0}, {"date": "2017-05-25", "close": 1.65, "volume": 15491.0}, {"date": "2017-05-26", "close": 1.7, "volume": 23801.0}, {"date": "2017-05-30", "close": 1.75, "volume": 48279.0}, {"date": "2017-05-31", "close": 1.9, "volume": 29066.0}, {"date": "2017-06-01", "close": 1.8, "volume": 9126.0}, {"date": "2017-06-02", "close": 1.8, "volume": 2861.0}, {"date": "2017-06-05", "close": 1.8, "volume": 1695.0}, {"date": "2017-06-06", "close": 1.7, "volume": 7853.0}, {"date": "2017-06-07", "close": 1.6, "volume": 5539.0}, {"date": "2017-06-08", "close": 1.6, "volume": 3364.0}, {"date": "2017-06-09", "close": 1.65, "volume": 59970.0}, {"date": "2017-06-12", "close": 1.7625, "volume": 7217.0}, {"date": "2017-06-13", "close": 1.75, "volume": 10687.0}, {"date": "2017-06-14", "close": 1.7, "volume": 10593.0}, {"date": "2017-06-15", "close": 1.75, "volume": 23237.0}, {"date": "2017-06-16", "close": 1.6, "volume": 114489.0}, {"date": "2017-06-19", "close": 1.6, "volume": 46030.0}, {"date": "2017-06-20", "close": 1.55, "volume": 19213.0}, {"date": "2017-06-21", "close": 1.55, "volume": 18588.0}, {"date": "2017-06-22", "close": 1.6, "volume": 4956.0}, {"date": "2017-06-23", "close": 1.7, "volume": 6337.0}, {"date": "2017-06-26", "close": 1.6, "volume": 6062.0}, {"date": "2017-06-27", "close": 1.7, "volume": 36892.0}, {"date": "2017-06-28", "close": 1.65, "volume": 25684.0}, {"date": "2017-06-29", "close": 1.75, "volume": 31846.0}, {"date": "2017-06-30", "close": 1.75, "volume": 7075.0}, {"date": "2017-07-03", "close": 1.7499, "volume": 12945.0}, {"date": "2017-07-05", "close": 1.65, "volume": 13362.0}, {"date": "2017-07-06", "close": 1.7, "volume": 9123.0}, {"date": "2017-07-07", "close": 1.7, "volume": 5712.0}, {"date": "2017-07-10", "close": 1.6, "volume": 15854.0}, {"date": "2017-07-11", "close": 1.7, "volume": 42037.0}, {"date": "2017-07-12", "close": 1.6, "volume": 16961.0}, {"date": "2017-07-13", "close": 1.6, "volume": 37424.0}, {"date": "2017-07-14", "close": 1.55, "volume": 2422.0}, {"date": "2017-07-17", "close": 1.55, "volume": 7448.0}, {"date": "2017-07-18", "close": 1.55, "volume": 31997.0}, {"date": "2017-07-19", "close": 1.45, "volume": 53197.0}, {"date": "2017-07-20", "close": 1.5, "volume": 9901.0}, {"date": "2017-07-21", "close": 1.55, "volume": 14760.0}, {"date": "2017-07-24", "close": 1.5, "volume": 5107.0}, {"date": "2017-07-25", "close": 1.55, "volume": 17824.0}, {"date": "2017-07-26", "close": 1.5, "volume": 11287.0}, {"date": "2017-07-27", "close": 1.6, "volume": 71376.0}, {"date": "2017-07-28", "close": 1.6499, "volume": 56188.0}, {"date": "2017-07-31", "close": 1.7, "volume": 29482.0}, {"date": "2017-08-01", "close": 1.6, "volume": 34972.0}, {"date": "2017-08-02", "close": 1.55, "volume": 1688.0}, {"date": "2017-08-03", "close": 1.55, "volume": 18792.0}, {"date": "2017-08-04", "close": 1.5, "volume": 50498.0}, {"date": "2017-08-07", "close": 1.55, "volume": 44432.0}, {"date": "2017-08-08", "close": 1.55, "volume": 82062.0}, {"date": "2017-08-09", "close": 1.45, "volume": 4490.0}, {"date": "2017-08-10", "close": 1.5, "volume": 4569.0}, {"date": "2017-08-11", "close": 1.45, "volume": 36671.0}, {"date": "2017-08-14", "close": 1.55, "volume": 15858.0}, {"date": "2017-08-15", "close": 1.45, "volume": 20426.0}, {"date": "2017-08-16", "close": 1.5001, "volume": 38073.0}, {"date": "2017-08-17", "close": 1.55, "volume": 23346.0}, {"date": "2017-08-18", "close": 1.55, "volume": 34798.0}, {"date": "2017-08-21", "close": 1.55, "volume": 852.0}, {"date": "2017-08-22", "close": 1.5, "volume": 24116.0}, {"date": "2017-08-23", "close": 1.5, "volume": 1016.0}, {"date": "2017-08-24", "close": 1.5, "volume": 3502.0}, {"date": "2017-08-25", "close": 1.55, "volume": 12826.0}, {"date": "2017-08-28", "close": 1.575, "volume": 5085.0}, {"date": "2017-08-29", "close": 1.6, "volume": 18318.0}, {"date": "2017-08-30", "close": 1.6, "volume": 15973.0}, {"date": "2017-08-31", "close": 1.55, "volume": 64286.0}, {"date": "2017-09-01", "close": 1.5, "volume": 40139.0}, {"date": "2017-09-05", "close": 1.45, "volume": 15433.0}, {"date": "2017-09-06", "close": 1.45, "volume": 9051.0}, {"date": "2017-09-07", "close": 1.45, "volume": 25666.0}, {"date": "2017-09-08", "close": 1.4, "volume": 5398.0}, {"date": "2017-09-11", "close": 1.45, "volume": 37410.0}, {"date": "2017-09-12", "close": 1.45, "volume": 5626.0}, {"date": "2017-09-13", "close": 1.45, "volume": 56797.0}, {"date": "2017-09-14", "close": 1.45, "volume": 8993.0}, {"date": "2017-09-15", "close": 1.5, "volume": 81820.0}, {"date": "2017-09-18", "close": 1.45, "volume": 18674.0}, {"date": "2017-09-19", "close": 1.5, "volume": 4193.0}, {"date": "2017-09-20", "close": 1.5, "volume": 8987.0}, {"date": "2017-09-21", "close": 1.45, "volume": 21146.0}, {"date": "2017-09-22", "close": 1.5, "volume": 2718.0}, {"date": "2017-09-25", "close": 1.45, "volume": 478725.0}, {"date": "2017-09-26", "close": 1.45, "volume": 552306.0}, {"date": "2017-09-27", "close": 1.4001, "volume": 255396.0}, {"date": "2017-09-28", "close": 1.4, "volume": 51263.0}, {"date": "2017-09-29", "close": 1.5, "volume": 113407.0}, {"date": "2017-10-02", "close": 1.5, "volume": 129374.0}, {"date": "2017-10-03", "close": 1.45, "volume": 30264.0}, {"date": "2017-10-04", "close": 1.4, "volume": 31590.0}, {"date": "2017-10-05", "close": 1.35, "volume": 142789.0}, {"date": "2017-10-06", "close": 1.45, "volume": 35385.0}, {"date": "2017-10-09", "close": 1.35, "volume": 99097.0}, {"date": "2017-10-10", "close": 1.375, "volume": 42156.0}, {"date": "2017-10-11", "close": 1.4, "volume": 56907.0}, {"date": "2017-10-12", "close": 1.4, "volume": 22934.0}, {"date": "2017-10-13", "close": 1.35, "volume": 104810.0}, {"date": "2017-10-16", "close": 1.3, "volume": 18066.0}, {"date": "2017-10-17", "close": 1.3, "volume": 53529.0}, {"date": "2017-10-18", "close": 1.3, "volume": 28697.0}, {"date": "2017-10-19", "close": 1.25, "volume": 50369.0}, {"date": "2017-10-20", "close": 1.225, "volume": 31075.0}, {"date": "2017-10-23", "close": 1.25, "volume": 16934.0}, {"date": "2017-10-24", "close": 1.25, "volume": 137224.0}, {"date": "2017-10-25", "close": 1.25, "volume": 35040.0}, {"date": "2017-10-26", "close": 1.3, "volume": 26157.0}, {"date": "2017-10-27", "close": 1.3, "volume": 58034.0}, {"date": "2017-10-30", "close": 1.3, "volume": 20836.0}, {"date": "2017-10-31", "close": 1.3, "volume": 42498.0}, {"date": "2017-11-01", "close": 1.25, "volume": 21811.0}, {"date": "2017-11-02", "close": 1.2, "volume": 40020.0}, {"date": "2017-11-03", "close": 1.25, "volume": 31558.0}, {"date": "2017-11-06", "close": 1.15, "volume": 53573.0}, {"date": "2017-11-07", "close": 1.2, "volume": 89907.0}, {"date": "2017-11-08", "close": 1.05, "volume": 108208.0}, {"date": "2017-11-09", "close": 0.95, "volume": 191242.0}, {"date": "2017-11-10", "close": 0.98, "volume": 43512.0}, {"date": "2017-11-13", "close": 1.01, "volume": 238145.0}, {"date": "2017-11-14", "close": 0.9599, "volume": 204513.0}, {"date": "2017-11-15", "close": 1.0, "volume": 41143.0}, {"date": "2017-11-16", "close": 1.01, "volume": 41960.0}, {"date": "2017-11-17", "close": 0.98, "volume": 11615.0}, {"date": "2017-11-20", "close": 1.04, "volume": 603596.0}, {"date": "2017-11-21", "close": 1.04, "volume": 104120.0}, {"date": "2017-11-22", "close": 1.05, "volume": 163708.0}, {"date": "2017-11-24", "close": 1.08, "volume": 113623.0}, {"date": "2017-11-27", "close": 1.06, "volume": 287744.0}, {"date": "2017-11-28", "close": 1.09, "volume": 147476.0}, {"date": "2017-11-29", "close": 1.1, "volume": 70517.0}, {"date": "2017-11-30", "close": 1.2, "volume": 105241.0}, {"date": "2017-12-01", "close": 1.17, "volume": 99041.0}, {"date": "2017-12-04", "close": 1.1, "volume": 52193.0}, {"date": "2017-12-05", "close": 1.13, "volume": 61985.0}, {"date": "2017-12-06", "close": 1.09, "volume": 73651.0}, {"date": "2017-12-07", "close": 1.11, "volume": 40521.0}, {"date": "2017-12-08", "close": 1.12, "volume": 27115.0}, {"date": "2017-12-11", "close": 1.06, "volume": 74327.0}, {"date": "2017-12-12", "close": 1.06, "volume": 73790.0}, {"date": "2017-12-13", "close": 1.08, "volume": 141753.0}, {"date": "2017-12-14", "close": 1.09, "volume": 91350.0}, {"date": "2017-12-15", "close": 1.16, "volume": 260083.0}, {"date": "2017-12-18", "close": 1.19, "volume": 317182.0}, {"date": "2017-12-19", "close": 1.22, "volume": 153260.0}, {"date": "2017-12-20", "close": 1.29, "volume": 248532.0}, {"date": "2017-12-21", "close": 1.25, "volume": 102219.0}, {"date": "2017-12-22", "close": 1.25, "volume": 68901.0}, {"date": "2017-12-26", "close": 1.22, "volume": 118350.0}, {"date": "2017-12-27", "close": 1.25, "volume": 80544.0}, {"date": "2017-12-28", "close": 1.27, "volume": 28196.0}, {"date": "2017-12-29", "close": 1.36, "volume": 129973.0}, {"date": "2018-01-02", "close": 1.27, "volume": 15591.0}, {"date": "2018-01-03", "close": 1.26, "volume": 27219.0}, {"date": "2018-01-04", "close": 1.22, "volume": 39800.0}, {"date": "2018-01-05", "close": 1.25, "volume": 24441.0}, {"date": "2018-01-08", "close": 1.22, "volume": 6355.0}, {"date": "2018-01-09", "close": 1.23, "volume": 28031.0}, {"date": "2018-01-10", "close": 1.259, "volume": 4044.0}, {"date": "2018-01-11", "close": 1.26, "volume": 4616.0}, {"date": "2018-01-12", "close": 1.2, "volume": 30780.0}, {"date": "2018-01-16", "close": 1.2, "volume": 14187.0}, {"date": "2018-01-17", "close": 1.18, "volume": 27980.0}, {"date": "2018-01-18", "close": 1.23, "volume": 13373.0}, {"date": "2018-01-19", "close": 1.25, "volume": 11046.0}, {"date": "2018-01-22", "close": 1.27, "volume": 25175.0}, {"date": "2018-01-23", "close": 1.23, "volume": 8976.0}, {"date": "2018-01-24", "close": 1.24, "volume": 4518.0}, {"date": "2018-01-25", "close": 1.23, "volume": 23727.0}, {"date": "2018-01-26", "close": 1.22, "volume": 8211.0}, {"date": "2018-01-29", "close": 1.1848, "volume": 25049.0}, {"date": "2018-01-30", "close": 1.16, "volume": 19477.0}, {"date": "2018-01-31", "close": 1.16, "volume": 6254.0}, {"date": "2018-02-01", "close": 1.11, "volume": 29245.0}, {"date": "2018-02-02", "close": 1.12, "volume": 33364.0}, {"date": "2018-02-05", "close": 1.11, "volume": 8453.0}, {"date": "2018-02-06", "close": 1.11, "volume": 28112.0}, {"date": "2018-02-07", "close": 1.16, "volume": 37482.0}, {"date": "2018-02-08", "close": 1.09, "volume": 17920.0}, {"date": "2018-02-09", "close": 1.1, "volume": 10925.0}, {"date": "2018-02-12", "close": 1.18, "volume": 9839.0}, {"date": "2018-02-13", "close": 1.14, "volume": 4094.0}, {"date": "2018-02-14", "close": 1.15, "volume": 10331.0}, {"date": "2018-02-15", "close": 1.19, "volume": 272.0}, {"date": "2018-02-16", "close": 1.1664, "volume": 6806.0}, {"date": "2018-02-20", "close": 1.1, "volume": 20518.0}, {"date": "2018-02-21", "close": 1.14, "volume": 4347.0}, {"date": "2018-02-22", "close": 1.1099, "volume": 17295.0}, {"date": "2018-02-23", "close": 1.12, "volume": 71168.0}, {"date": "2018-02-26", "close": 1.15, "volume": 12101.0}, {"date": "2018-02-27", "close": 1.12, "volume": 27179.0}, {"date": "2018-02-28", "close": 1.16, "volume": 52712.0}, {"date": "2018-03-01", "close": 1.12, "volume": 2733.0}, {"date": "2018-03-02", "close": 1.17, "volume": 4343.0}, {"date": "2018-03-05", "close": 1.1, "volume": 35191.0}, {"date": "2018-03-06", "close": 1.09, "volume": 10249.0}, {"date": "2018-03-07", "close": 1.1, "volume": 7343.0}, {"date": "2018-03-08", "close": 1.1, "volume": 72071.0}, {"date": "2018-03-09", "close": 1.11, "volume": 215650.0}, {"date": "2018-03-12", "close": 1.13, "volume": 43803.0}, {"date": "2018-03-13", "close": 1.1699, "volume": 88865.0}, {"date": "2018-03-14", "close": 1.19, "volume": 20105.0}, {"date": "2018-03-15", "close": 1.19, "volume": 9877.0}, {"date": "2018-03-16", "close": 1.18, "volume": 10249.0}, {"date": "2018-03-19", "close": 1.19, "volume": 10621.0}, {"date": "2018-03-20", "close": 1.17, "volume": 25310.0}, {"date": "2018-03-21", "close": 1.17, "volume": 20051.0}, {"date": "2018-03-22", "close": 1.16, "volume": 5007.0}, {"date": "2018-03-23", "close": 1.14, "volume": 19224.0}, {"date": "2018-03-26", "close": 1.07, "volume": 55908.0}, {"date": "2018-03-27", "close": 1.04, "volume": 15456.0}, {"date": "2018-03-28", "close": 1.08, "volume": 94419.0}, {"date": "2018-03-29", "close": 1.1499, "volume": 27746.0}, {"date": "2018-04-02", "close": 1.11, "volume": 20399.0}, {"date": "2018-04-03", "close": 1.12, "volume": 5788.0}, {"date": "2018-04-04", "close": 1.13, "volume": 3715.0}, {"date": "2018-04-05", "close": 1.15, "volume": 836.0}, {"date": "2018-04-06", "close": 1.14, "volume": 1650.0}, {"date": "2018-04-09", "close": 1.14, "volume": 45519.0}, {"date": "2018-04-10", "close": 1.13, "volume": 1049.0}, {"date": "2018-04-11", "close": 1.11, "volume": 2913.0}, {"date": "2018-04-12", "close": 1.11, "volume": 32153.0}, {"date": "2018-04-13", "close": 1.09, "volume": 12730.0}, {"date": "2018-04-16", "close": 1.1, "volume": 54664.0}, {"date": "2018-04-17", "close": 1.07, "volume": 24866.0}, {"date": "2018-04-18", "close": 1.12, "volume": 18440.0}, {"date": "2018-04-19", "close": 1.1489, "volume": 22980.0}, {"date": "2018-04-20", "close": 1.12, "volume": 16194.0}, {"date": "2018-04-23", "close": 1.14, "volume": 33042.0}, {"date": "2018-04-24", "close": 1.15, "volume": 9452.0}, {"date": "2018-04-25", "close": 1.1401, "volume": 4023.0}, {"date": "2018-04-26", "close": 1.14, "volume": 4720.0}, {"date": "2018-04-27", "close": 1.15, "volume": 31290.0}, {"date": "2018-04-30", "close": 1.15, "volume": 1596.0}, {"date": "2018-05-01", "close": 1.12, "volume": 80335.0}, {"date": "2018-05-02", "close": 1.11, "volume": 16755.0}, {"date": "2018-05-03", "close": 1.13, "volume": 25198.0}, {"date": "2018-05-04", "close": 1.13, "volume": 12677.0}, {"date": "2018-05-07", "close": 1.17, "volume": 44779.0}, {"date": "2018-05-08", "close": 1.17, "volume": 40708.0}, {"date": "2018-05-09", "close": 1.16, "volume": 8234.0}, {"date": "2018-05-10", "close": 1.15, "volume": 10068.0}, {"date": "2018-05-11", "close": 1.16, "volume": 51072.0}, {"date": "2018-05-14", "close": 1.16, "volume": 48719.0}, {"date": "2018-05-15", "close": 1.15, "volume": 2888.0}, {"date": "2018-05-16", "close": 1.15, "volume": 70506.0}, {"date": "2018-05-17", "close": 1.17, "volume": 61523.0}, {"date": "2018-05-18", "close": 1.19, "volume": 93563.0}, {"date": "2018-05-21", "close": 1.18, "volume": 64729.0}, {"date": "2018-05-22", "close": 1.18, "volume": 10553.0}, {"date": "2018-05-23", "close": 1.19, "volume": 4953.0}, {"date": "2018-05-24", "close": 1.15, "volume": 5690.0}, {"date": "2018-05-25", "close": 1.165, "volume": 12626.0}, {"date": "2018-05-29", "close": 1.15, "volume": 18231.0}, {"date": "2018-05-30", "close": 1.19, "volume": 32420.0}, {"date": "2018-05-31", "close": 1.25, "volume": 50672.0}, {"date": "2018-06-01", "close": 1.19, "volume": 6396.0}, {"date": "2018-06-04", "close": 1.18, "volume": 5008.0}, {"date": "2018-06-05", "close": 1.14, "volume": 6630.0}, {"date": "2018-06-06", "close": 1.15, "volume": 84427.0}, {"date": "2018-06-07", "close": 1.151, "volume": 36199.0}, {"date": "2018-06-08", "close": 1.15, "volume": 7415.0}, {"date": "2018-06-11", "close": 1.1882, "volume": 6803.0}, {"date": "2018-06-12", "close": 1.18, "volume": 2557.0}, {"date": "2018-06-13", "close": 1.14, "volume": 21406.0}, {"date": "2018-06-14", "close": 1.11, "volume": 43630.0}, {"date": "2018-06-15", "close": 1.08, "volume": 38346.0}, {"date": "2018-06-18", "close": 1.1, "volume": 8547.0}, {"date": "2018-06-19", "close": 1.05, "volume": 32151.0}, {"date": "2018-06-20", "close": 1.1357, "volume": 105500.0}, {"date": "2018-06-21", "close": 1.098, "volume": 3460.0}, {"date": "2018-06-22", "close": 1.15, "volume": 33359.0}, {"date": "2018-06-25", "close": 1.11, "volume": 46443.0}, {"date": "2018-06-26", "close": 1.07, "volume": 55651.0}, {"date": "2018-06-27", "close": 1.03, "volume": 35127.0}, {"date": "2018-06-28", "close": 1.02, "volume": 65610.0}, {"date": "2018-06-29", "close": 1.0, "volume": 248191.0}, {"date": "2018-07-02", "close": 1.04, "volume": 87943.0}, {"date": "2018-07-03", "close": 1.0031, "volume": 16647.0}, {"date": "2018-07-05", "close": 1.06, "volume": 37370.0}, {"date": "2018-07-06", "close": 1.05, "volume": 17322.0}, {"date": "2018-07-09", "close": 1.05, "volume": 16105.0}, {"date": "2018-07-10", "close": 1.08, "volume": 3044.0}, {"date": "2018-07-11", "close": 1.07, "volume": 2803.0}, {"date": "2018-07-12", "close": 1.0751, "volume": 12441.0}, {"date": "2018-07-13", "close": 1.07, "volume": 25823.0}, {"date": "2018-07-16", "close": 1.077, "volume": 20415.0}, {"date": "2018-07-17", "close": 1.11, "volume": 59256.0}, {"date": "2018-07-18", "close": 1.12, "volume": 62563.0}, {"date": "2018-07-19", "close": 1.11, "volume": 45895.0}, {"date": "2018-07-20", "close": 1.12, "volume": 116267.0}, {"date": "2018-07-23", "close": 1.18, "volume": 196282.0}, {"date": "2018-07-24", "close": 1.15, "volume": 82727.0}, {"date": "2018-07-25", "close": 1.15, "volume": 174430.0}, {"date": "2018-07-26", "close": 1.15, "volume": 5080.0}, {"date": "2018-07-27", "close": 1.16, "volume": 1563.0}, {"date": "2018-07-30", "close": 1.17, "volume": 27868.0}, {"date": "2018-07-31", "close": 1.16, "volume": 8448.0}, {"date": "2018-08-01", "close": 1.16, "volume": 11315.0}, {"date": "2018-08-02", "close": 1.15, "volume": 9683.0}, {"date": "2018-08-03", "close": 1.16, "volume": 8113.0}, {"date": "2018-08-06", "close": 1.18, "volume": 885.0}, {"date": "2018-08-07", "close": 1.16, "volume": 22408.0}, {"date": "2018-08-08", "close": 1.24, "volume": 40843.0}, {"date": "2018-08-09", "close": 1.22, "volume": 44377.0}, {"date": "2018-08-10", "close": 1.25, "volume": 29070.0}, {"date": "2018-08-13", "close": 1.2, "volume": 6916.0}, {"date": "2018-08-14", "close": 1.18, "volume": 8121.0}, {"date": "2018-08-15", "close": 1.2, "volume": 36840.0}, {"date": "2018-08-16", "close": 1.22, "volume": 22020.0}, {"date": "2018-08-17", "close": 1.22, "volume": 54850.0}, {"date": "2018-08-20", "close": 1.2275, "volume": 14964.0}, {"date": "2018-08-21", "close": 1.22, "volume": 12723.0}, {"date": "2018-08-22", "close": 1.2929, "volume": 50043.0}, {"date": "2018-08-23", "close": 1.29, "volume": 15961.0}, {"date": "2018-08-24", "close": 1.27, "volume": 21954.0}, {"date": "2018-08-27", "close": 1.28, "volume": 94864.0}, {"date": "2018-08-28", "close": 1.27, "volume": 15805.0}, {"date": "2018-08-29", "close": 1.358, "volume": 78100.0}, {"date": "2018-08-30", "close": 1.37, "volume": 62816.0}, {"date": "2018-08-31", "close": 1.45, "volume": 42867.0}, {"date": "2018-09-04", "close": 1.42, "volume": 19817.0}, {"date": "2018-09-05", "close": 1.41, "volume": 28949.0}, {"date": "2018-09-06", "close": 1.39, "volume": 9990.0}, {"date": "2018-09-07", "close": 1.39, "volume": 14801.0}, {"date": "2018-09-10", "close": 1.35, "volume": 12815.0}, {"date": "2018-09-11", "close": 1.24, "volume": 84555.0}, {"date": "2018-09-12", "close": 1.21, "volume": 30603.0}, {"date": "2018-09-13", "close": 1.24, "volume": 45353.0}, {"date": "2018-09-14", "close": 1.24, "volume": 28882.0}, {"date": "2018-09-17", "close": 1.25, "volume": 46129.0}, {"date": "2018-09-18", "close": 1.26, "volume": 59942.0}, {"date": "2018-09-19", "close": 1.33, "volume": 31556.0}, {"date": "2018-09-20", "close": 1.35, "volume": 16750.0}, {"date": "2018-09-21", "close": 1.41, "volume": 40595.0}, {"date": "2018-09-24", "close": 1.34, "volume": 8850.0}, {"date": "2018-09-25", "close": 1.37, "volume": 13293.0}, {"date": "2018-09-26", "close": 1.43, "volume": 35025.0}, {"date": "2018-09-27", "close": 1.44, "volume": 10024.0}, {"date": "2018-09-28", "close": 1.47, "volume": 38989.0}, {"date": "2018-10-01", "close": 1.46, "volume": 15469.0}, {"date": "2018-10-02", "close": 1.47, "volume": 20164.0}, {"date": "2018-10-03", "close": 1.48, "volume": 26846.0}, {"date": "2018-10-04", "close": 1.48, "volume": 14307.0}, {"date": "2018-10-05", "close": 1.4399, "volume": 9708.0}, {"date": "2018-10-08", "close": 1.42, "volume": 11923.0}, {"date": "2018-10-09", "close": 1.42, "volume": 84933.0}, {"date": "2018-10-10", "close": 1.36, "volume": 27639.0}, {"date": "2018-10-11", "close": 1.4, "volume": 23370.0}, {"date": "2018-10-12", "close": 1.42, "volume": 28741.0}, {"date": "2018-10-15", "close": 1.42, "volume": 8022.0}, {"date": "2018-10-16", "close": 1.44, "volume": 9085.0}, {"date": "2018-10-17", "close": 1.5, "volume": 15021.0}, {"date": "2018-10-18", "close": 1.48, "volume": 17666.0}, {"date": "2018-10-19", "close": 1.5, "volume": 14876.0}, {"date": "2018-10-22", "close": 1.49, "volume": 13804.0}, {"date": "2018-10-23", "close": 1.5, "volume": 14335.0}, {"date": "2018-10-24", "close": 1.49, "volume": 49207.0}, {"date": "2018-10-25", "close": 1.48, "volume": 11086.0}, {"date": "2018-10-26", "close": 1.48, "volume": 8575.0}, {"date": "2018-10-29", "close": 1.47, "volume": 20392.0}, {"date": "2018-10-30", "close": 1.38, "volume": 137469.0}, {"date": "2018-10-31", "close": 1.41, "volume": 103883.0}, {"date": "2018-11-01", "close": 1.43, "volume": 122500.0}, {"date": "2018-11-02", "close": 1.39, "volume": 9676.0}, {"date": "2018-11-05", "close": 1.42, "volume": 40508.0}, {"date": "2018-11-06", "close": 1.444, "volume": 5401.0}, {"date": "2018-11-07", "close": 1.42, "volume": 27955.0}, {"date": "2018-11-08", "close": 1.47, "volume": 91851.0}, {"date": "2018-11-09", "close": 1.51, "volume": 56438.0}, {"date": "2018-11-12", "close": 1.46, "volume": 10198.0}, {"date": "2018-11-13", "close": 1.4, "volume": 36733.0}, {"date": "2018-11-14", "close": 1.41, "volume": 210011.0}, {"date": "2018-11-15", "close": 1.47, "volume": 75297.0}, {"date": "2018-11-16", "close": 1.47, "volume": 87832.0}, {"date": "2018-11-19", "close": 1.48, "volume": 247468.0}, {"date": "2018-11-20", "close": 1.47, "volume": 7735.0}, {"date": "2018-11-21", "close": 1.52, "volume": 66907.0}, {"date": "2018-11-23", "close": 1.52, "volume": 18027.0}, {"date": "2018-11-26", "close": 1.51, "volume": 21108.0}, {"date": "2018-11-27", "close": 1.54, "volume": 31807.0}, {"date": "2018-11-28", "close": 1.63, "volume": 120987.0}, {"date": "2018-11-29", "close": 1.76, "volume": 132480.0}, {"date": "2018-11-30", "close": 1.95, "volume": 143333.0}, {"date": "2018-12-03", "close": 2.0, "volume": 94751.0}, {"date": "2018-12-04", "close": 1.7856, "volume": 74810.0}, {"date": "2018-12-06", "close": 1.64, "volume": 27032.0}, {"date": "2018-12-07", "close": 1.81, "volume": 121297.0}, {"date": "2018-12-10", "close": 1.85, "volume": 35675.0}, {"date": "2018-12-11", "close": 1.77, "volume": 19606.0}, {"date": "2018-12-12", "close": 1.7, "volume": 35168.0}, {"date": "2018-12-13", "close": 1.75, "volume": 39756.0}, {"date": "2018-12-14", "close": 1.73, "volume": 14893.0}, {"date": "2018-12-17", "close": 1.7, "volume": 18156.0}, {"date": "2018-12-18", "close": 1.65, "volume": 28808.0}, {"date": "2018-12-19", "close": 1.64, "volume": 58546.0}, {"date": "2018-12-20", "close": 1.61, "volume": 10050.0}, {"date": "2018-12-21", "close": 1.62, "volume": 92759.0}, {"date": "2018-12-24", "close": 1.5, "volume": 51207.0}, {"date": "2018-12-26", "close": 1.51, "volume": 45994.0}, {"date": "2018-12-27", "close": 1.5, "volume": 69156.0}, {"date": "2018-12-28", "close": 1.51, "volume": 81231.0}, {"date": "2018-12-31", "close": 1.5, "volume": 91175.0}, {"date": "2019-01-02", "close": 1.54, "volume": 49208.0}, {"date": "2019-01-03", "close": 1.48, "volume": 23551.0}, {"date": "2019-01-04", "close": 1.48, "volume": 107450.0}, {"date": "2019-01-07", "close": 1.49, "volume": 11341.0}, {"date": "2019-01-08", "close": 1.54, "volume": 51670.0}, {"date": "2019-01-09", "close": 1.62, "volume": 107909.0}, {"date": "2019-01-10", "close": 1.63, "volume": 56485.0}, {"date": "2019-01-11", "close": 1.6, "volume": 32013.0}, {"date": "2019-01-14", "close": 1.51, "volume": 6494.0}, {"date": "2019-01-15", "close": 1.49, "volume": 18945.0}, {"date": "2019-01-16", "close": 1.5, "volume": 25174.0}, {"date": "2019-01-17", "close": 1.45, "volume": 30672.0}, {"date": "2019-01-18", "close": 1.43, "volume": 94397.0}, {"date": "2019-01-22", "close": 1.41, "volume": 49368.0}, {"date": "2019-01-23", "close": 1.52, "volume": 25327.0}, {"date": "2019-01-24", "close": 1.52, "volume": 125496.0}, {"date": "2019-01-25", "close": 1.52, "volume": 22264.0}, {"date": "2019-01-28", "close": 1.47, "volume": 10744.0}, {"date": "2019-01-29", "close": 1.43, "volume": 3028.0}, {"date": "2019-01-30", "close": 1.43, "volume": 119698.0}, {"date": "2019-01-31", "close": 1.35, "volume": 145756.0}, {"date": "2019-02-01", "close": 1.38, "volume": 49090.0}, {"date": "2019-02-04", "close": 1.42, "volume": 11862.0}, {"date": "2019-02-05", "close": 1.41, "volume": 33791.0}, {"date": "2019-02-06", "close": 1.4001, "volume": 35850.0}, {"date": "2019-02-07", "close": 1.4021, "volume": 9585.0}, {"date": "2019-02-08", "close": 1.35, "volume": 54757.0}, {"date": "2019-02-11", "close": 1.43, "volume": 120204.0}, {"date": "2019-02-12", "close": 1.42, "volume": 49065.0}, {"date": "2019-02-13", "close": 1.45, "volume": 35803.0}, {"date": "2019-02-14", "close": 1.47, "volume": 118895.0}, {"date": "2019-02-15", "close": 1.47, "volume": 28290.0}, {"date": "2019-02-19", "close": 1.42, "volume": 51943.0}, {"date": "2019-02-20", "close": 1.39, "volume": 109463.0}, {"date": "2019-02-21", "close": 1.45, "volume": 26470.0}, {"date": "2019-02-22", "close": 1.46, "volume": 73515.0}, {"date": "2019-02-25", "close": 1.4, "volume": 22498.0}, {"date": "2019-02-26", "close": 1.42, "volume": 17464.0}, {"date": "2019-02-27", "close": 1.47, "volume": 16580.0}, {"date": "2019-02-28", "close": 1.49, "volume": 8656.0}, {"date": "2019-03-01", "close": 1.46, "volume": 61292.0}, {"date": "2019-03-04", "close": 1.45, "volume": 52393.0}, {"date": "2019-03-05", "close": 1.45, "volume": 11938.0}, {"date": "2019-03-06", "close": 1.44, "volume": 17009.0}, {"date": "2019-03-07", "close": 1.4, "volume": 16743.0}, {"date": "2019-03-08", "close": 1.44, "volume": 30592.0}, {"date": "2019-03-11", "close": 1.47, "volume": 48293.0}, {"date": "2019-03-12", "close": 1.43, "volume": 5499.0}, {"date": "2019-03-13", "close": 1.47, "volume": 25795.0}, {"date": "2019-03-14", "close": 1.41, "volume": 100051.0}, {"date": "2019-03-15", "close": 1.41, "volume": 29656.0}, {"date": "2019-03-18", "close": 1.44, "volume": 36403.0}, {"date": "2019-03-19", "close": 1.44, "volume": 33765.0}, {"date": "2019-03-20", "close": 1.45, "volume": 23261.0}, {"date": "2019-03-21", "close": 1.39, "volume": 33840.0}, {"date": "2019-03-22", "close": 1.42, "volume": 28731.0}, {"date": "2019-03-25", "close": 1.43, "volume": 53419.0}, {"date": "2019-03-26", "close": 1.43, "volume": 18183.0}, {"date": "2019-03-27", "close": 1.37, "volume": 17791.0}, {"date": "2019-03-28", "close": 1.27, "volume": 101781.0}, {"date": "2019-03-29", "close": 1.27, "volume": 34273.0}, {"date": "2019-04-01", "close": 1.32, "volume": 20026.0}, {"date": "2019-04-02", "close": 1.31, "volume": 25560.0}, {"date": "2019-04-03", "close": 1.24, "volume": 5677.0}, {"date": "2019-04-04", "close": 1.32, "volume": 7325.0}, {"date": "2019-04-05", "close": 1.32, "volume": 18539.0}, {"date": "2019-04-08", "close": 1.25, "volume": 56792.0}, {"date": "2019-04-09", "close": 1.3, "volume": 3344.0}, {"date": "2019-04-10", "close": 1.25, "volume": 6332.0}, {"date": "2019-04-11", "close": 1.2724, "volume": 18502.0}, {"date": "2019-04-12", "close": 1.24, "volume": 598.0}, {"date": "2019-04-15", "close": 1.27, "volume": 1815.0}, {"date": "2019-04-16", "close": 1.26, "volume": 3859.0}, {"date": "2019-04-17", "close": 1.26, "volume": 7296.0}, {"date": "2019-04-18", "close": 1.27, "volume": 16064.0}, {"date": "2019-04-22", "close": 1.22, "volume": 37567.0}, {"date": "2019-04-23", "close": 1.19, "volume": 33475.0}, {"date": "2019-04-24", "close": 1.17, "volume": 40642.0}, {"date": "2019-04-25", "close": 1.18, "volume": 16123.0}, {"date": "2019-04-26", "close": 1.15, "volume": 55120.0}, {"date": "2019-04-29", "close": 1.16, "volume": 33110.0}, {"date": "2019-04-30", "close": 1.15, "volume": 28312.0}, {"date": "2019-05-01", "close": 1.14, "volume": 22195.0}, {"date": "2019-05-02", "close": 1.12, "volume": 16131.0}, {"date": "2019-05-03", "close": 1.1595, "volume": 9417.0}, {"date": "2019-05-06", "close": 1.12, "volume": 8686.0}, {"date": "2019-05-07", "close": 1.16, "volume": 1102.0}, {"date": "2019-05-08", "close": 1.16, "volume": 11208.0}, {"date": "2019-05-09", "close": 1.14, "volume": 1982.0}, {"date": "2019-05-10", "close": 1.05, "volume": 62314.0}, {"date": "2019-05-13", "close": 1.005, "volume": 30409.0}, {"date": "2019-05-14", "close": 1.01, "volume": 31498.0}, {"date": "2019-05-15", "close": 1.03, "volume": 6455.0}, {"date": "2019-05-16", "close": 1.05, "volume": 1494.0}, {"date": "2019-05-17", "close": 1.05, "volume": 3781.0}, {"date": "2019-05-20", "close": 1.02, "volume": 10115.0}, {"date": "2019-05-21", "close": 1.01, "volume": 5746.0}, {"date": "2019-05-22", "close": 1.0136, "volume": 30768.0}, {"date": "2019-05-23", "close": 1.02, "volume": 46578.0}, {"date": "2019-05-24", "close": 1.01, "volume": 3105.0}, {"date": "2019-05-28", "close": 1.01, "volume": 11292.0}, {"date": "2019-05-29", "close": 1.01, "volume": 11922.0}, {"date": "2019-05-30", "close": 1.01, "volume": 3196.0}, {"date": "2019-05-31", "close": 0.99, "volume": 3421.0}, {"date": "2019-06-03", "close": 1.01, "volume": 13856.0}, {"date": "2019-06-04", "close": 1.01, "volume": 11548.0}, {"date": "2019-06-05", "close": 0.9975, "volume": 12726.0}, {"date": "2019-06-06", "close": 1.0, "volume": 400.0}, {"date": "2019-06-07", "close": 0.9932, "volume": 9436.0}, {"date": "2019-06-10", "close": 0.952, "volume": 4032.0}, {"date": "2019-06-11", "close": 0.95, "volume": 14291.0}, {"date": "2019-06-12", "close": 0.98, "volume": 22314.0}, {"date": "2019-06-13", "close": 0.9953, "volume": 25893.0}, {"date": "2019-06-14", "close": 0.98, "volume": 3240.0}, {"date": "2019-06-17", "close": 0.98, "volume": 3267.0}, {"date": "2019-06-18", "close": 0.945, "volume": 25798.0}, {"date": "2019-06-19", "close": 0.99, "volume": 5645.0}, {"date": "2019-06-20", "close": 0.99, "volume": 20519.0}, {"date": "2019-06-21", "close": 0.99, "volume": 8612.0}, {"date": "2019-06-24", "close": 0.9698, "volume": 27900.0}, {"date": "2019-06-25", "close": 0.9673, "volume": 13863.0}, {"date": "2019-06-26", "close": 0.94, "volume": 24071.0}, {"date": "2019-06-27", "close": 0.921, "volume": 16995.0}, {"date": "2019-06-28", "close": 0.9, "volume": 71826.0}, {"date": "2019-07-01", "close": 0.94, "volume": 14837.0}, {"date": "2019-07-02", "close": 0.94, "volume": 32782.0}, {"date": "2019-07-03", "close": 0.98, "volume": 883.0}, {"date": "2019-07-05", "close": 0.95, "volume": 23457.0}, {"date": "2019-07-08", "close": 0.93, "volume": 19157.0}, {"date": "2019-07-09", "close": 0.92, "volume": 7338.0}, {"date": "2019-07-10", "close": 0.92, "volume": 9619.0}, {"date": "2019-07-11", "close": 0.92, "volume": 7329.0}, {"date": "2019-07-12", "close": 1.11, "volume": 179133.0}, {"date": "2019-07-15", "close": 1.08, "volume": 74495.0}, {"date": "2019-07-16", "close": 1.1, "volume": 21570.0}, {"date": "2019-07-17", "close": 1.1, "volume": 2923.0}, {"date": "2019-07-18", "close": 1.16, "volume": 46113.0}, {"date": "2019-07-19", "close": 1.15, "volume": 10583.0}, {"date": "2019-07-22", "close": 1.12, "volume": 17930.0}, {"date": "2019-07-23", "close": 1.22, "volume": 25613.0}, {"date": "2019-07-24", "close": 1.39, "volume": 144960.0}, {"date": "2019-07-25", "close": 1.3427, "volume": 39025.0}, {"date": "2019-07-26", "close": 1.33, "volume": 32024.0}, {"date": "2019-07-29", "close": 1.28, "volume": 28348.0}, {"date": "2019-07-30", "close": 1.29, "volume": 5044.0}, {"date": "2019-07-31", "close": 1.25, "volume": 55013.0}, {"date": "2019-08-01", "close": 1.24, "volume": 27560.0}, {"date": "2019-08-02", "close": 1.15, "volume": 17370.0}, {"date": "2019-08-05", "close": 1.18, "volume": 7444.0}, {"date": "2019-08-06", "close": 1.12, "volume": 25757.0}, {"date": "2019-08-07", "close": 1.16, "volume": 18385.0}, {"date": "2019-08-08", "close": 1.2, "volume": 101217.0}, {"date": "2019-08-09", "close": 1.25, "volume": 57369.0}, {"date": "2019-08-12", "close": 1.29, "volume": 79519.0}, {"date": "2019-08-13", "close": 1.3132, "volume": 59719.0}, {"date": "2019-08-14", "close": 1.28, "volume": 61999.0}, {"date": "2019-08-15", "close": 1.26, "volume": 29403.0}, {"date": "2019-08-16", "close": 1.26, "volume": 30613.0}, {"date": "2019-08-19", "close": 1.29, "volume": 3640.0}, {"date": "2019-08-20", "close": 1.28, "volume": 18628.0}, {"date": "2019-08-21", "close": 1.29, "volume": 14456.0}, {"date": "2019-08-22", "close": 1.3, "volume": 12602.0}, {"date": "2019-08-23", "close": 1.3, "volume": 4201.0}, {"date": "2019-08-26", "close": 1.27, "volume": 42938.0}, {"date": "2019-08-27", "close": 1.28, "volume": 14039.0}, {"date": "2019-08-28", "close": 1.28, "volume": 36712.0}, {"date": "2019-08-29", "close": 1.27, "volume": 5583.0}, {"date": "2019-08-30", "close": 1.2827, "volume": 31665.0}, {"date": "2019-09-03", "close": 1.28, "volume": 6890.0}, {"date": "2019-09-04", "close": 1.27, "volume": 16022.0}, {"date": "2019-09-05", "close": 1.27, "volume": 17711.0}, {"date": "2019-09-06", "close": 1.26, "volume": 4704.0}, {"date": "2019-09-09", "close": 1.24, "volume": 31340.0}, {"date": "2019-09-10", "close": 1.249, "volume": 3024.0}, {"date": "2019-09-11", "close": 1.27, "volume": 4170.0}, {"date": "2019-09-12", "close": 1.29, "volume": 30860.0}, {"date": "2019-09-13", "close": 1.28, "volume": 13091.0}, {"date": "2019-09-16", "close": 1.3, "volume": 4322.0}, {"date": "2019-09-17", "close": 1.26, "volume": 17671.0}, {"date": "2019-09-18", "close": 1.26, "volume": 10243.0}, {"date": "2019-09-19", "close": 1.2627, "volume": 18430.0}, {"date": "2019-09-20", "close": 1.23, "volume": 7046.0}, {"date": "2019-09-23", "close": 1.28, "volume": 19635.0}, {"date": "2019-09-24", "close": 1.29, "volume": 54233.0}, {"date": "2019-09-25", "close": 1.33, "volume": 29247.0}, {"date": "2019-09-26", "close": 1.3321, "volume": 2663.0}, {"date": "2019-09-27", "close": 1.33, "volume": 8294.0}, {"date": "2019-09-30", "close": 1.32, "volume": 8279.0}, {"date": "2019-10-01", "close": 1.31, "volume": 3333.0}, {"date": "2019-10-02", "close": 1.26, "volume": 11829.0}, {"date": "2019-10-03", "close": 1.31, "volume": 30003.0}, {"date": "2019-10-04", "close": 1.3, "volume": 17285.0}, {"date": "2019-10-07", "close": 1.3, "volume": 75427.0}, {"date": "2019-10-08", "close": 1.39, "volume": 12002.0}, {"date": "2019-10-09", "close": 1.34, "volume": 19789.0}, {"date": "2019-10-10", "close": 1.34, "volume": 22898.0}, {"date": "2019-10-11", "close": 1.34, "volume": 10324.0}, {"date": "2019-10-14", "close": 1.36, "volume": 5985.0}, {"date": "2019-10-15", "close": 1.37, "volume": 8694.0}, {"date": "2019-10-16", "close": 1.37, "volume": 16358.0}, {"date": "2019-10-17", "close": 1.36, "volume": 5138.0}, {"date": "2019-10-18", "close": 1.3725, "volume": 403.0}, {"date": "2019-10-21", "close": 1.35, "volume": 892.0}, {"date": "2019-10-22", "close": 1.37, "volume": 23249.0}, {"date": "2019-10-23", "close": 1.35, "volume": 9658.0}, {"date": "2019-10-24", "close": 1.3427, "volume": 26488.0}, {"date": "2019-10-25", "close": 1.33, "volume": 22535.0}, {"date": "2019-10-28", "close": 1.32, "volume": 3459.0}, {"date": "2019-10-29", "close": 1.28, "volume": 68411.0}, {"date": "2019-10-30", "close": 1.28, "volume": 41541.0}, {"date": "2019-10-31", "close": 1.25, "volume": 44273.0}, {"date": "2019-11-01", "close": 1.27, "volume": 21183.0}, {"date": "2019-11-04", "close": 1.35, "volume": 64192.0}, {"date": "2019-11-05", "close": 1.38, "volume": 22893.0}, {"date": "2019-11-06", "close": 1.398, "volume": 20893.0}, {"date": "2019-11-07", "close": 1.34, "volume": 36229.0}, {"date": "2019-11-08", "close": 1.3223, "volume": 7524.0}, {"date": "2019-11-11", "close": 1.31, "volume": 7819.0}, {"date": "2019-11-12", "close": 1.3427, "volume": 2006.0}, {"date": "2019-11-13", "close": 1.35, "volume": 1249.0}, {"date": "2019-11-14", "close": 1.26, "volume": 9424.0}, {"date": "2019-11-15", "close": 1.258, "volume": 13371.0}, {"date": "2019-11-18", "close": 1.25, "volume": 19092.0}, {"date": "2019-11-19", "close": 1.29, "volume": 26406.0}, {"date": "2019-11-20", "close": 1.22, "volume": 23334.0}, {"date": "2019-11-21", "close": 1.27, "volume": 6216.0}, {"date": "2019-11-22", "close": 1.27, "volume": 24859.0}, {"date": "2019-11-25", "close": 1.25, "volume": 9418.0}, {"date": "2019-11-26", "close": 1.22, "volume": 10430.0}, {"date": "2019-11-27", "close": 1.2098, "volume": 8391.0}, {"date": "2019-11-29", "close": 1.2199, "volume": 725.0}, {"date": "2019-12-02", "close": 1.254, "volume": 10127.0}, {"date": "2019-12-03", "close": 1.29, "volume": 1672.0}, {"date": "2019-12-04", "close": 1.24, "volume": 11421.0}, {"date": "2019-12-05", "close": 1.22, "volume": 13802.0}, {"date": "2019-12-06", "close": 1.23, "volume": 64500.0}, {"date": "2019-12-09", "close": 1.25, "volume": 102986.0}, {"date": "2019-12-10", "close": 1.17, "volume": 55723.0}, {"date": "2019-12-11", "close": 1.2, "volume": 14225.0}, {"date": "2019-12-12", "close": 1.18, "volume": 34094.0}, {"date": "2019-12-13", "close": 1.25, "volume": 2748.0}, {"date": "2019-12-16", "close": 1.21, "volume": 19604.0}, {"date": "2019-12-17", "close": 1.2, "volume": 35104.0}, {"date": "2019-12-18", "close": 1.2, "volume": 22241.0}, {"date": "2019-12-19", "close": 1.21, "volume": 23805.0}, {"date": "2019-12-20", "close": 1.21, "volume": 55929.0}, {"date": "2019-12-23", "close": 1.18, "volume": 20833.0}, {"date": "2019-12-24", "close": 1.21, "volume": 18019.0}, {"date": "2019-12-26", "close": 1.1719, "volume": 17251.0}, {"date": "2019-12-27", "close": 1.16, "volume": 28940.0}, {"date": "2019-12-30", "close": 1.1666, "volume": 11432.0}, {"date": "2019-12-31", "close": 1.14, "volume": 49681.0}, {"date": "2020-01-02", "close": 1.22, "volume": 9467.0}, {"date": "2020-01-03", "close": 1.23, "volume": 64483.0}, {"date": "2020-01-06", "close": 1.22, "volume": 17235.0}, {"date": "2020-01-07", "close": 1.205, "volume": 21403.0}, {"date": "2020-01-08", "close": 1.16, "volume": 9879.0}, {"date": "2020-01-09", "close": 1.1897, "volume": 2485.0}, {"date": "2020-01-10", "close": 1.15, "volume": 23109.0}, {"date": "2020-01-13", "close": 1.13, "volume": 23050.0}, {"date": "2020-01-14", "close": 1.11, "volume": 20175.0}, {"date": "2020-01-15", "close": 1.12, "volume": 8494.0}, {"date": "2020-01-16", "close": 1.2177, "volume": 19063.0}, {"date": "2020-01-17", "close": 1.1633, "volume": 31369.0}, {"date": "2020-01-21", "close": 1.2, "volume": 43550.0}, {"date": "2020-01-22", "close": 1.167, "volume": 16315.0}, {"date": "2020-01-23", "close": 1.15, "volume": 17981.0}, {"date": "2020-01-24", "close": 1.19, "volume": 1155.0}, {"date": "2020-01-27", "close": 1.15, "volume": 6856.0}, {"date": "2020-01-28", "close": 1.21, "volume": 13798.0}, {"date": "2020-01-29", "close": 1.16, "volume": 7420.0}, {"date": "2020-01-30", "close": 1.15, "volume": 6397.0}, {"date": "2020-01-31", "close": 1.14, "volume": 47009.0}, {"date": "2020-02-03", "close": 1.16, "volume": 21918.0}, {"date": "2020-02-04", "close": 1.16, "volume": 6170.0}, {"date": "2020-02-05", "close": 1.15, "volume": 32323.0}, {"date": "2020-02-06", "close": 1.2, "volume": 479.0}, {"date": "2020-02-07", "close": 1.2, "volume": 6698.0}, {"date": "2020-02-10", "close": 1.21, "volume": 29617.0}, {"date": "2020-02-11", "close": 1.205, "volume": 8452.0}, {"date": "2020-02-12", "close": 1.15, "volume": 12604.0}, {"date": "2020-02-13", "close": 1.15, "volume": 10172.0}, {"date": "2020-02-14", "close": 1.1325, "volume": 28049.0}, {"date": "2020-02-18", "close": 1.17, "volume": 31825.0}, {"date": "2020-02-19", "close": 1.18, "volume": 5343.0}, {"date": "2020-02-20", "close": 1.2, "volume": 7970.0}, {"date": "2020-02-21", "close": 1.1417, "volume": 12391.0}, {"date": "2020-02-24", "close": 1.187, "volume": 61069.0}, {"date": "2020-02-25", "close": 1.18, "volume": 2526.0}, {"date": "2020-02-26", "close": 1.145, "volume": 7870.0}, {"date": "2020-02-27", "close": 1.17, "volume": 34622.0}, {"date": "2020-02-28", "close": 1.15, "volume": 2254.0}, {"date": "2020-03-02", "close": 1.15, "volume": 41150.0}, {"date": "2020-03-03", "close": 1.18, "volume": 7188.0}, {"date": "2020-03-04", "close": 1.18, "volume": 16415.0}, {"date": "2020-03-05", "close": 1.12, "volume": 13711.0}, {"date": "2020-03-06", "close": 1.15, "volume": 54724.0}, {"date": "2020-03-09", "close": 1.1, "volume": 28944.0}, {"date": "2020-03-10", "close": 1.053, "volume": 3715.0}, {"date": "2020-03-11", "close": 1.05, "volume": 2511.0}, {"date": "2020-03-12", "close": 1.09, "volume": 4481.0}, {"date": "2020-03-13", "close": 1.074, "volume": 42061.0}, {"date": "2020-03-16", "close": 1.0396, "volume": 72236.0}, {"date": "2020-03-17", "close": 1.01, "volume": 10504.0}, {"date": "2020-03-18", "close": 0.85, "volume": 21435.0}, {"date": "2020-03-19", "close": 0.8259, "volume": 19962.0}, {"date": "2020-03-20", "close": 0.8097, "volume": 17200.0}, {"date": "2020-03-23", "close": 0.7897, "volume": 16631.0}, {"date": "2020-03-24", "close": 0.83, "volume": 9305.0}, {"date": "2020-03-25", "close": 0.88, "volume": 6944.0}, {"date": "2020-03-26", "close": 0.85, "volume": 16482.0}, {"date": "2020-03-27", "close": 0.8199, "volume": 12746.0}, {"date": "2020-03-30", "close": 0.84, "volume": 4132.0}, {"date": "2020-03-31", "close": 0.8, "volume": 4020.0}, {"date": "2020-04-01", "close": 0.7801, "volume": 6495.0}, {"date": "2020-04-02", "close": 0.836, "volume": 17461.0}, {"date": "2020-04-03", "close": 0.7995, "volume": 8879.0}, {"date": "2020-04-06", "close": 0.81, "volume": 25069.0}, {"date": "2020-04-07", "close": 0.81, "volume": 1338.0}, {"date": "2020-04-08", "close": 0.79, "volume": 4734.0}, {"date": "2020-04-09", "close": 0.88, "volume": 25545.0}, {"date": "2020-04-13", "close": 0.8559, "volume": 3916.0}, {"date": "2020-04-14", "close": 0.9045, "volume": 12153.0}, {"date": "2020-04-15", "close": 0.98, "volume": 2077.0}, {"date": "2020-04-16", "close": 0.986, "volume": 19691.0}, {"date": "2020-04-17", "close": 1.0, "volume": 13696.0}, {"date": "2020-04-20", "close": 1.03, "volume": 9931.0}, {"date": "2020-04-21", "close": 0.9849, "volume": 7104.0}, {"date": "2020-04-22", "close": 1.0, "volume": 12399.0}, {"date": "2020-04-23", "close": 1.03, "volume": 3378.0}, {"date": "2020-04-24", "close": 1.0, "volume": 3334.0}, {"date": "2020-04-27", "close": 1.06, "volume": 10220.0}, {"date": "2020-04-28", "close": 1.0373, "volume": 3919.0}, {"date": "2020-04-29", "close": 1.04, "volume": 35157.0}, {"date": "2020-04-30", "close": 1.0468, "volume": 10776.0}, {"date": "2020-05-01", "close": 1.03, "volume": 4761.0}, {"date": "2020-05-04", "close": 1.04, "volume": 14241.0}, {"date": "2020-05-05", "close": 1.0115, "volume": 36301.0}, {"date": "2020-05-06", "close": 1.02, "volume": 11770.0}, {"date": "2020-05-07", "close": 1.02, "volume": 14108.0}, {"date": "2020-05-08", "close": 1.01, "volume": 32320.0}, {"date": "2020-05-11", "close": 1.03, "volume": 19029.0}, {"date": "2020-05-12", "close": 1.0762, "volume": 15194.0}, {"date": "2020-05-13", "close": 1.03, "volume": 18804.0}, {"date": "2020-05-14", "close": 1.04, "volume": 42628.0}, {"date": "2020-05-15", "close": 1.15, "volume": 52642.0}, {"date": "2020-05-18", "close": 1.06, "volume": 20852.0}, {"date": "2020-05-19", "close": 1.11, "volume": 35692.0}, {"date": "2020-05-20", "close": 1.2, "volume": 89106.0}, {"date": "2020-05-21", "close": 1.22, "volume": 35659.0}, {"date": "2020-05-22", "close": 1.44, "volume": 366983.0}, {"date": "2020-05-26", "close": 1.38, "volume": 100254.0}, {"date": "2020-05-27", "close": 1.3727, "volume": 157909.0}, {"date": "2020-05-28", "close": 1.36, "volume": 50488.0}, {"date": "2020-05-29", "close": 1.36, "volume": 54439.0}, {"date": "2020-06-01", "close": 1.39, "volume": 111092.0}, {"date": "2020-06-02", "close": 1.41, "volume": 42836.0}, {"date": "2020-06-03", "close": 1.44, "volume": 41786.0}, {"date": "2020-06-04", "close": 1.41, "volume": 83355.0}, {"date": "2020-06-05", "close": 1.42, "volume": 69486.0}, {"date": "2020-06-08", "close": 1.48, "volume": 32986.0}, {"date": "2020-06-09", "close": 1.45, "volume": 47735.0}, {"date": "2020-06-10", "close": 1.4691, "volume": 7421.0}, {"date": "2020-06-11", "close": 1.2201, "volume": 75868.0}, {"date": "2020-06-12", "close": 1.245, "volume": 15803.0}, {"date": "2020-06-15", "close": 1.31, "volume": 25064.0}, {"date": "2020-06-16", "close": 1.3, "volume": 22696.0}, {"date": "2020-06-17", "close": 1.33, "volume": 22177.0}, {"date": "2020-06-18", "close": 1.35, "volume": 31447.0}, {"date": "2020-06-19", "close": 1.37, "volume": 52542.0}, {"date": "2020-06-22", "close": 1.35, "volume": 40193.0}, {"date": "2020-06-23", "close": 1.32, "volume": 19161.0}, {"date": "2020-06-24", "close": 1.27, "volume": 13714.0}, {"date": "2020-06-25", "close": 1.26, "volume": 6116.0}, {"date": "2020-06-26", "close": 1.3, "volume": 54151.0}, {"date": "2020-06-29", "close": 1.33, "volume": 22331.0}, {"date": "2020-06-30", "close": 1.3379, "volume": 32539.0}, {"date": "2020-07-01", "close": 1.33, "volume": 24910.0}, {"date": "2020-07-02", "close": 1.36, "volume": 38447.0}, {"date": "2020-07-06", "close": 1.4, "volume": 86707.0}, {"date": "2020-07-07", "close": 1.4248, "volume": 25093.0}, {"date": "2020-07-08", "close": 1.4045, "volume": 39601.0}, {"date": "2020-07-09", "close": 1.41, "volume": 105935.0}, {"date": "2020-07-10", "close": 1.42, "volume": 87574.0}, {"date": "2020-07-13", "close": 1.4259, "volume": 32699.0}, {"date": "2020-07-14", "close": 1.51, "volume": 292758.0}, {"date": "2020-07-15", "close": 1.56, "volume": 105023.0}, {"date": "2020-07-16", "close": 1.57, "volume": 89995.0}, {"date": "2020-07-17", "close": 1.57, "volume": 61572.0}, {"date": "2020-07-20", "close": 1.445, "volume": 102376.0}, {"date": "2020-07-21", "close": 1.49, "volume": 55570.0}, {"date": "2020-07-22", "close": 1.505, "volume": 35265.0}, {"date": "2020-07-23", "close": 1.43, "volume": 30961.0}, {"date": "2020-07-24", "close": 1.395, "volume": 30358.0}, {"date": "2020-07-27", "close": 1.37, "volume": 39068.0}, {"date": "2020-07-28", "close": 1.345, "volume": 16593.0}, {"date": "2020-07-29", "close": 1.385, "volume": 19450.0}, {"date": "2020-07-30", "close": 1.35, "volume": 17178.0}, {"date": "2020-07-31", "close": 1.33, "volume": 13814.0}, {"date": "2020-08-03", "close": 1.43, "volume": 44573.0}, {"date": "2020-08-04", "close": 1.43, "volume": 11218.0}, {"date": "2020-08-05", "close": 1.41, "volume": 12475.0}, {"date": "2020-08-06", "close": 1.48, "volume": 273197.0}, {"date": "2020-08-07", "close": 1.47, "volume": 199045.0}, {"date": "2020-08-10", "close": 1.55, "volume": 177706.0}, {"date": "2020-08-11", "close": 1.55, "volume": 112772.0}, {"date": "2020-08-12", "close": 1.54, "volume": 168456.0}, {"date": "2020-08-13", "close": 1.64, "volume": 328250.0}, {"date": "2020-08-14", "close": 1.65, "volume": 125149.0}, {"date": "2020-08-17", "close": 1.63, "volume": 182856.0}, {"date": "2020-08-18", "close": 1.68, "volume": 141900.0}, {"date": "2020-08-19", "close": 2.45, "volume": 2641374.0}, {"date": "2020-08-20", "close": 2.51, "volume": 554654.0}, {"date": "2020-08-21", "close": 2.44, "volume": 316046.0}, {"date": "2020-08-24", "close": 2.35, "volume": 143414.0}, {"date": "2020-08-25", "close": 2.27, "volume": 111551.0}, {"date": "2020-08-26", "close": 1.8, "volume": 324525.0}, {"date": "2020-08-27", "close": 2.12, "volume": 278848.0}, {"date": "2020-08-28", "close": 2.09, "volume": 153888.0}, {"date": "2020-08-31", "close": 2.1, "volume": 84621.0}, {"date": "2020-09-01", "close": 2.14, "volume": 116678.0}, {"date": "2020-09-02", "close": 2.2293, "volume": 102723.0}, {"date": "2020-09-03", "close": 2.17, "volume": 65607.0}, {"date": "2020-09-04", "close": 2.0199, "volume": 105756.0}, {"date": "2020-09-08", "close": 1.93, "volume": 24406.0}, {"date": "2020-09-09", "close": 1.93, "volume": 38028.0}, {"date": "2020-09-10", "close": 1.98, "volume": 10490.0}, {"date": "2020-09-11", "close": 2.1, "volume": 65348.0}, {"date": "2020-09-14", "close": 2.24, "volume": 54973.0}, {"date": "2020-09-15", "close": 2.28, "volume": 70213.0}, {"date": "2020-09-16", "close": 2.26, "volume": 47409.0}, {"date": "2020-09-17", "close": 2.1, "volume": 111203.0}, {"date": "2020-09-18", "close": 2.23, "volume": 33949.0}, {"date": "2020-09-21", "close": 2.29, "volume": 24950.0}, {"date": "2020-09-22", "close": 2.28, "volume": 14090.0}, {"date": "2020-09-23", "close": 2.265, "volume": 15003.0}, {"date": "2020-09-24", "close": 2.21, "volume": 19576.0}, {"date": "2020-09-25", "close": 2.25, "volume": 34753.0}, {"date": "2020-09-28", "close": 2.33, "volume": 24423.0}, {"date": "2020-09-29", "close": 3.25, "volume": 2100508.0}, {"date": "2020-09-30", "close": 3.09, "volume": 347048.0}, {"date": "2020-10-01", "close": 3.09, "volume": 499064.0}, {"date": "2020-10-02", "close": 3.35, "volume": 252810.0}, {"date": "2020-10-05", "close": 3.38, "volume": 109987.0}, {"date": "2020-10-06", "close": 3.2, "volume": 91790.0}, {"date": "2020-10-07", "close": 3.18, "volume": 57206.0}, {"date": "2020-10-08", "close": 3.13, "volume": 97451.0}, {"date": "2020-10-09", "close": 3.15, "volume": 45102.0}, {"date": "2020-10-12", "close": 3.07, "volume": 47258.0}, {"date": "2020-10-13", "close": 2.85, "volume": 67689.0}, {"date": "2020-10-14", "close": 2.91, "volume": 71454.0}, {"date": "2020-10-15", "close": 2.95, "volume": 56942.0}, {"date": "2020-10-16", "close": 2.9, "volume": 20248.0}, {"date": "2020-10-19", "close": 2.765, "volume": 38732.0}, {"date": "2020-10-20", "close": 2.68, "volume": 28119.0}, {"date": "2020-10-21", "close": 2.81, "volume": 20642.0}, {"date": "2020-10-22", "close": 2.61, "volume": 107057.0}, {"date": "2020-10-23", "close": 2.66, "volume": 20188.0}, {"date": "2020-10-26", "close": 2.45, "volume": 69118.0}, {"date": "2020-10-27", "close": 2.48, "volume": 31700.0}, {"date": "2020-10-28", "close": 2.57, "volume": 45788.0}, {"date": "2020-10-29", "close": 2.6, "volume": 39663.0}, {"date": "2020-10-30", "close": 2.595, "volume": 58379.0}, {"date": "2020-11-02", "close": 2.92, "volume": 23031.0}, {"date": "2020-11-03", "close": 2.76, "volume": 61910.0}, {"date": "2020-11-04", "close": 2.7891, "volume": 19553.0}, {"date": "2020-11-05", "close": 2.96, "volume": 48746.0}, {"date": "2020-11-06", "close": 2.84, "volume": 22122.0}, {"date": "2020-11-09", "close": 2.87, "volume": 39777.0}, {"date": "2020-11-10", "close": 2.94, "volume": 37615.0}, {"date": "2020-11-11", "close": 2.99, "volume": 97003.0}, {"date": "2020-11-12", "close": 3.67, "volume": 2406382.0}, {"date": "2020-11-13", "close": 4.24, "volume": 554850.0}, {"date": "2020-11-16", "close": 3.99, "volume": 414624.0}, {"date": "2020-11-17", "close": 3.93, "volume": 184652.0}, {"date": "2020-11-18", "close": 3.75, "volume": 92419.0}, {"date": "2020-11-19", "close": 3.89, "volume": 150955.0}, {"date": "2020-11-20", "close": 3.76, "volume": 212924.0}, {"date": "2020-11-23", "close": 4.0, "volume": 518008.0}, {"date": "2020-11-24", "close": 4.04, "volume": 305366.0}, {"date": "2020-11-25", "close": 3.92, "volume": 214253.0}, {"date": "2020-11-27", "close": 4.35, "volume": 557050.0}, {"date": "2020-11-30", "close": 5.2, "volume": 1028235.0}, {"date": "2020-12-01", "close": 5.16, "volume": 658845.0}, {"date": "2020-12-02", "close": 5.38, "volume": 195564.0}, {"date": "2020-12-03", "close": 5.37, "volume": 353652.0}, {"date": "2020-12-04", "close": 5.31, "volume": 312189.0}, {"date": "2020-12-07", "close": 5.93, "volume": 871767.0}, {"date": "2020-12-08", "close": 5.6, "volume": 408961.0}, {"date": "2020-12-09", "close": 5.37, "volume": 347244.0}, {"date": "2020-12-10", "close": 5.58, "volume": 293865.0}, {"date": "2020-12-11", "close": 5.19, "volume": 198781.0}, {"date": "2020-12-14", "close": 5.15, "volume": 241834.0}, {"date": "2020-12-15", "close": 5.19, "volume": 125073.0}, {"date": "2020-12-16", "close": 5.29, "volume": 169366.0}, {"date": "2020-12-17", "close": 5.13, "volume": 211296.0}, {"date": "2020-12-18", "close": 5.1, "volume": 342279.0}, {"date": "2020-12-21", "close": 5.87, "volume": 521068.0}, {"date": "2020-12-22", "close": 5.77, "volume": 375208.0}, {"date": "2020-12-23", "close": 5.77, "volume": 216711.0}, {"date": "2020-12-24", "close": 5.68, "volume": 69771.0}, {"date": "2020-12-28", "close": 5.43, "volume": 123133.0}, {"date": "2020-12-29", "close": 5.31, "volume": 136651.0}, {"date": "2020-12-30", "close": 5.43, "volume": 56997.0}, {"date": "2020-12-31", "close": 5.3, "volume": 101949.0}, {"date": "2021-01-04", "close": 5.29, "volume": 185981.0}, {"date": "2021-01-05", "close": 5.42, "volume": 115624.0}, {"date": "2021-01-06", "close": 5.57, "volume": 203550.0}, {"date": "2021-01-07", "close": 6.24, "volume": 478201.0}, {"date": "2021-01-08", "close": 6.43, "volume": 401917.0}, {"date": "2021-01-11", "close": 6.18, "volume": 150525.0}, {"date": "2021-01-12", "close": 6.32, "volume": 101861.0}, {"date": "2021-01-13", "close": 6.46, "volume": 156834.0}, {"date": "2021-01-14", "close": 6.05, "volume": 358131.0}, {"date": "2021-01-15", "close": 5.06, "volume": 605258.0}, {"date": "2021-01-19", "close": 5.4, "volume": 376098.0}, {"date": "2021-01-20", "close": 5.48, "volume": 297060.0}, {"date": "2021-01-21", "close": 5.58, "volume": 390211.0}, {"date": "2021-01-22", "close": 5.5, "volume": 143994.0}, {"date": "2021-01-25", "close": 5.38, "volume": 303620.0}, {"date": "2021-01-26", "close": 5.23, "volume": 164949.0}, {"date": "2021-01-27", "close": 5.16, "volume": 238474.0}, {"date": "2021-01-28", "close": 5.19, "volume": 134824.0}, {"date": "2021-01-29", "close": 5.1, "volume": 225835.0}, {"date": "2021-02-01", "close": 5.54, "volume": 193519.0}, {"date": "2021-02-02", "close": 5.97, "volume": 345367.0}, {"date": "2021-02-03", "close": 6.44, "volume": 503775.0}, {"date": "2021-02-04", "close": 6.47, "volume": 407838.0}, {"date": "2021-02-05", "close": 6.66, "volume": 183193.0}, {"date": "2021-02-08", "close": 7.11, "volume": 582425.0}, {"date": "2021-02-09", "close": 7.11, "volume": 225968.0}, {"date": "2021-02-10", "close": 7.16, "volume": 220799.0}, {"date": "2021-02-11", "close": 6.73, "volume": 167235.0}, {"date": "2021-02-12", "close": 6.74, "volume": 238793.0}, {"date": "2021-02-16", "close": 7.08, "volume": 128432.0}, {"date": "2021-02-17", "close": 6.71, "volume": 157759.0}, {"date": "2021-02-18", "close": 6.6, "volume": 118574.0}, {"date": "2021-02-19", "close": 6.85, "volume": 83347.0}, {"date": "2021-02-22", "close": 6.45, "volume": 211284.0}, {"date": "2021-02-23", "close": 6.1, "volume": 224133.0}, {"date": "2021-02-24", "close": 6.1, "volume": 81237.0}, {"date": "2021-02-25", "close": 5.8, "volume": 173461.0}, {"date": "2021-02-26", "close": 5.85, "volume": 119945.0}, {"date": "2021-03-01", "close": 6.3, "volume": 137775.0}, {"date": "2021-03-02", "close": 6.16, "volume": 130523.0}, {"date": "2021-03-03", "close": 6.0, "volume": 133439.0}, {"date": "2021-03-04", "close": 5.57, "volume": 160046.0}, {"date": "2021-03-05", "close": 5.38, "volume": 105675.0}, {"date": "2021-03-08", "close": 5.5, "volume": 92801.0}, {"date": "2021-03-09", "close": 5.77, "volume": 83768.0}, {"date": "2021-03-10", "close": 5.95, "volume": 128752.0}, {"date": "2021-03-11", "close": 7.82, "volume": 956187.0}, {"date": "2021-03-12", "close": 8.31, "volume": 539012.0}, {"date": "2021-03-15", "close": 9.45, "volume": 425130.0}, {"date": "2021-03-16", "close": 9.37, "volume": 250319.0}, {"date": "2021-03-17", "close": 8.44, "volume": 764588.0}, {"date": "2021-03-18", "close": 7.41, "volume": 561282.0}, {"date": "2021-03-19", "close": 7.45, "volume": 335864.0}, {"date": "2021-03-22", "close": 7.4, "volume": 161799.0}, {"date": "2021-03-23", "close": 7.24, "volume": 195357.0}, {"date": "2021-03-24", "close": 6.87, "volume": 147244.0}, {"date": "2021-03-25", "close": 6.88, "volume": 192830.0}, {"date": "2021-03-26", "close": 6.93, "volume": 59070.0}, {"date": "2021-03-29", "close": 6.42, "volume": 125416.0}, {"date": "2021-03-30", "close": 6.6, "volume": 102732.0}, {"date": "2021-03-31", "close": 6.3, "volume": 94126.0}, {"date": "2021-04-01", "close": 6.62, "volume": 79327.0}, {"date": "2021-04-05", "close": 6.8, "volume": 117292.0}, {"date": "2021-04-06", "close": 6.6, "volume": 74062.0}, {"date": "2021-04-07", "close": 6.99, "volume": 219906.0}, {"date": "2021-04-08", "close": 6.98, "volume": 109577.0}, {"date": "2021-04-09", "close": 7.19, "volume": 65415.0}, {"date": "2021-04-12", "close": 6.94, "volume": 92037.0}, {"date": "2021-04-13", "close": 7.09, "volume": 79760.0}, {"date": "2021-04-14", "close": 6.85, "volume": 69455.0}, {"date": "2021-04-15", "close": 7.04, "volume": 92982.0}, {"date": "2021-04-16", "close": 6.97, "volume": 75101.0}, {"date": "2021-04-19", "close": 6.54, "volume": 139303.0}, {"date": "2021-04-20", "close": 6.35, "volume": 164982.0}, {"date": "2021-04-21", "close": 6.43, "volume": 111437.0}, {"date": "2021-04-22", "close": 6.14, "volume": 113116.0}, {"date": "2021-04-23", "close": 6.41, "volume": 67253.0}, {"date": "2021-04-26", "close": 6.52, "volume": 75859.0}, {"date": "2021-04-27", "close": 6.51, "volume": 62372.0}, {"date": "2021-04-28", "close": 6.54, "volume": 34622.0}, {"date": "2021-04-29", "close": 6.51, "volume": 60531.0}, {"date": "2021-04-30", "close": 6.27, "volume": 79905.0}, {"date": "2021-05-03", "close": 6.4, "volume": 52160.0}, {"date": "2021-05-04", "close": 6.5, "volume": 53723.0}, {"date": "2021-05-05", "close": 6.31, "volume": 66923.0}, {"date": "2021-05-06", "close": 6.51, "volume": 232210.0}, {"date": "2021-05-07", "close": 6.71, "volume": 86289.0}, {"date": "2021-05-10", "close": 6.34, "volume": 100961.0}, {"date": "2021-05-11", "close": 6.25, "volume": 174706.0}, {"date": "2021-05-12", "close": 6.07, "volume": 111690.0}, {"date": "2021-05-13", "close": 5.96, "volume": 194441.0}, {"date": "2021-05-14", "close": 6.25, "volume": 144550.0}, {"date": "2021-05-17", "close": 6.42, "volume": 77358.0}, {"date": "2021-05-18", "close": 6.61, "volume": 126192.0}, {"date": "2021-05-19", "close": 6.78, "volume": 79541.0}, {"date": "2021-05-20", "close": 6.61, "volume": 105557.0}, {"date": "2021-05-21", "close": 6.6, "volume": 51111.0}, {"date": "2021-05-24", "close": 6.52, "volume": 62744.0}, {"date": "2021-05-25", "close": 6.47, "volume": 94713.0}, {"date": "2021-05-26", "close": 6.5, "volume": 41083.0}, {"date": "2021-05-27", "close": 6.42, "volume": 43103.0}, {"date": "2021-05-28", "close": 6.26, "volume": 48499.0}, {"date": "2021-06-01", "close": 6.35, "volume": 92306.0}, {"date": "2021-06-02", "close": 6.3, "volume": 40890.0}, {"date": "2021-06-03", "close": 6.45, "volume": 87772.0}, {"date": "2021-06-04", "close": 7.18, "volume": 210127.0}, {"date": "2021-06-07", "close": 7.04, "volume": 144673.0}, {"date": "2021-06-08", "close": 7.27, "volume": 270780.0}, {"date": "2021-06-09", "close": 7.11, "volume": 141179.0}, {"date": "2021-06-10", "close": 7.16, "volume": 63911.0}, {"date": "2021-06-11", "close": 7.24, "volume": 68286.0}, {"date": "2021-06-14", "close": 7.44, "volume": 122614.0}, {"date": "2021-06-15", "close": 7.34, "volume": 75479.0}, {"date": "2021-06-16", "close": 7.34, "volume": 87798.0}, {"date": "2021-06-17", "close": 7.61, "volume": 220380.0}, {"date": "2021-06-18", "close": 7.33, "volume": 116835.0}, {"date": "2021-06-21", "close": 7.14, "volume": 141570.0}, {"date": "2021-06-22", "close": 7.19, "volume": 115966.0}, {"date": "2021-06-23", "close": 7.42, "volume": 63577.0}, {"date": "2021-06-24", "close": 7.42, "volume": 66228.0}, {"date": "2021-06-25", "close": 7.75, "volume": 127778.0}, {"date": "2021-06-28", "close": 7.55, "volume": 150482.0}, {"date": "2021-06-29", "close": 7.51, "volume": 33940.0}, {"date": "2021-06-30", "close": 7.0, "volume": 118502.0}, {"date": "2021-07-01", "close": 7.14, "volume": 66189.0}, {"date": "2021-07-02", "close": 7.02, "volume": 39354.0}, {"date": "2021-07-06", "close": 6.81, "volume": 70288.0}, {"date": "2021-07-07", "close": 6.68, "volume": 48838.0}, {"date": "2021-07-08", "close": 6.76, "volume": 43561.0}, {"date": "2021-07-09", "close": 6.93, "volume": 21642.0}, {"date": "2021-07-12", "close": 7.01, "volume": 24997.0}, {"date": "2021-07-13", "close": 6.9, "volume": 37761.0}, {"date": "2021-07-14", "close": 6.6, "volume": 26887.0}, {"date": "2021-07-15", "close": 6.47, "volume": 80390.0}, {"date": "2021-07-16", "close": 6.26, "volume": 31249.0}, {"date": "2021-07-19", "close": 6.43, "volume": 80401.0}, {"date": "2021-07-20", "close": 6.64, "volume": 54209.0}, {"date": "2021-07-21", "close": 6.78, "volume": 25122.0}, {"date": "2021-07-22", "close": 6.77, "volume": 12447.0}, {"date": "2021-07-23", "close": 7.0, "volume": 18961.0}, {"date": "2021-07-26", "close": 6.95, "volume": 30856.0}, {"date": "2021-07-27", "close": 6.67, "volume": 20923.0}, {"date": "2021-07-28", "close": 6.82, "volume": 25240.0}, {"date": "2021-07-29", "close": 6.88, "volume": 22928.0}, {"date": "2021-07-30", "close": 6.84, "volume": 28194.0}, {"date": "2021-08-02", "close": 7.24, "volume": 65233.0}, {"date": "2021-08-03", "close": 6.96, "volume": 27255.0}, {"date": "2021-08-04", "close": 7.01, "volume": 16104.0}, {"date": "2021-08-05", "close": 7.94, "volume": 185910.0}, {"date": "2021-08-06", "close": 8.45, "volume": 174487.0}, {"date": "2021-08-09", "close": 8.29, "volume": 153846.0}, {"date": "2021-08-10", "close": 7.93, "volume": 135022.0}, {"date": "2021-08-11", "close": 7.93, "volume": 58571.0}, {"date": "2021-08-12", "close": 8.02, "volume": 89808.0}, {"date": "2021-08-13", "close": 7.99, "volume": 42864.0}, {"date": "2021-08-16", "close": 8.06, "volume": 58245.0}, {"date": "2021-08-17", "close": 7.99, "volume": 50065.0}, {"date": "2021-08-18", "close": 7.99, "volume": 17507.0}, {"date": "2021-08-19", "close": 7.78, "volume": 9572.0}, {"date": "2021-08-20", "close": 7.78, "volume": 16543.0}, {"date": "2021-08-23", "close": 8.09, "volume": 209460.0}, {"date": "2021-08-24", "close": 7.98, "volume": 37418.0}, {"date": "2021-08-25", "close": 7.94, "volume": 38955.0}, {"date": "2021-08-26", "close": 7.99, "volume": 18031.0}, {"date": "2021-08-27", "close": 8.12, "volume": 88128.0}, {"date": "2021-08-30", "close": 8.22, "volume": 56780.0}, {"date": "2021-08-31", "close": 8.26, "volume": 59942.0}, {"date": "2021-09-01", "close": 7.81, "volume": 103906.0}, {"date": "2021-09-02", "close": 8.08, "volume": 35752.0}, {"date": "2021-09-03", "close": 8.08, "volume": 37544.0}, {"date": "2021-09-07", "close": 8.19, "volume": 35732.0}, {"date": "2021-09-08", "close": 8.04, "volume": 23082.0}, {"date": "2021-09-09", "close": 8.03, "volume": 15637.0}, {"date": "2021-09-10", "close": 7.94, "volume": 22467.0}, {"date": "2021-09-13", "close": 7.65, "volume": 56033.0}, {"date": "2021-09-14", "close": 7.53, "volume": 77916.0}, {"date": "2021-09-15", "close": 7.63, "volume": 64027.0}, {"date": "2021-09-16", "close": 7.93, "volume": 33510.0}, {"date": "2021-09-17", "close": 8.1, "volume": 27601.0}, {"date": "2021-09-20", "close": 7.94, "volume": 43842.0}, {"date": "2021-09-21", "close": 7.86, "volume": 64877.0}, {"date": "2021-09-22", "close": 8.06, "volume": 27592.0}, {"date": "2021-09-23", "close": 8.88, "volume": 457276.0}, {"date": "2021-09-24", "close": 9.6, "volume": 184388.0}, {"date": "2021-09-27", "close": 9.1, "volume": 96246.0}, {"date": "2021-09-28", "close": 8.9, "volume": 39624.0}, {"date": "2021-09-29", "close": 9.01, "volume": 28591.0}, {"date": "2021-09-30", "close": 9.53, "volume": 62126.0}, {"date": "2021-10-01", "close": 9.58, "volume": 26520.0}, {"date": "2021-10-04", "close": 9.75, "volume": 45676.0}, {"date": "2021-10-05", "close": 10.16, "volume": 287994.0}, {"date": "2021-10-06", "close": 10.04, "volume": 113988.0}, {"date": "2021-10-07", "close": 9.97, "volume": 34146.0}, {"date": "2021-10-08", "close": 9.83, "volume": 41355.0}, {"date": "2021-10-11", "close": 9.81, "volume": 26936.0}, {"date": "2021-10-12", "close": 9.94, "volume": 30104.0}, {"date": "2021-10-13", "close": 10.3, "volume": 77775.0}, {"date": "2021-10-14", "close": 10.01, "volume": 31072.0}, {"date": "2021-10-15", "close": 10.25, "volume": 44736.0}, {"date": "2021-10-18", "close": 10.11, "volume": 48904.0}, {"date": "2021-10-19", "close": 10.33, "volume": 113980.0}, {"date": "2021-10-20", "close": 10.46, "volume": 66579.0}, {"date": "2021-10-21", "close": 10.58, "volume": 116949.0}, {"date": "2021-10-22", "close": 10.33, "volume": 22006.0}, {"date": "2021-10-25", "close": 10.2, "volume": 42221.0}, {"date": "2021-10-26", "close": 10.18, "volume": 27748.0}, {"date": "2021-10-27", "close": 10.12, "volume": 20462.0}, {"date": "2021-10-28", "close": 10.34, "volume": 30775.0}, {"date": "2021-10-29", "close": 10.62, "volume": 48406.0}, {"date": "2021-11-01", "close": 10.94, "volume": 100362.0}, {"date": "2021-11-02", "close": 11.19, "volume": 57136.0}, {"date": "2021-11-03", "close": 11.16, "volume": 37704.0}, {"date": "2021-11-04", "close": 9.01, "volume": 402017.0}, {"date": "2021-11-05", "close": 9.12, "volume": 105072.0}, {"date": "2021-11-08", "close": 8.57, "volume": 203010.0}, {"date": "2021-11-09", "close": 8.34, "volume": 160435.0}, {"date": "2021-11-10", "close": 8.58, "volume": 114559.0}, {"date": "2021-11-11", "close": 8.57, "volume": 177130.0}, {"date": "2021-11-12", "close": 8.3, "volume": 132695.0}, {"date": "2021-11-15", "close": 8.04, "volume": 143631.0}, {"date": "2021-11-16", "close": 7.93, "volume": 110982.0}, {"date": "2021-11-17", "close": 7.82, "volume": 163871.0}, {"date": "2021-11-18", "close": 7.51, "volume": 106088.0}, {"date": "2021-11-19", "close": 7.24, "volume": 68207.0}, {"date": "2021-11-22", "close": 6.95, "volume": 147686.0}, {"date": "2021-11-23", "close": 6.63, "volume": 257085.0}, {"date": "2021-11-24", "close": 6.87, "volume": 73504.0}, {"date": "2021-11-26", "close": 6.6, "volume": 43082.0}, {"date": "2021-11-29", "close": 6.42, "volume": 108658.0}, {"date": "2021-11-30", "close": 6.52, "volume": 100327.0}, {"date": "2021-12-01", "close": 6.17, "volume": 112460.0}, {"date": "2021-12-02", "close": 6.4, "volume": 39735.0}, {"date": "2021-12-03", "close": 6.2, "volume": 77176.0}, {"date": "2021-12-06", "close": 6.72, "volume": 49415.0}, {"date": "2021-12-07", "close": 6.95, "volume": 104403.0}, {"date": "2021-12-08", "close": 6.92, "volume": 40032.0}, {"date": "2021-12-09", "close": 6.67, "volume": 30211.0}, {"date": "2021-12-10", "close": 6.67, "volume": 19110.0}, {"date": "2021-12-13", "close": 6.6, "volume": 60874.0}, {"date": "2021-12-14", "close": 6.29, "volume": 96172.0}, {"date": "2021-12-15", "close": 6.03, "volume": 154194.0}, {"date": "2021-12-16", "close": 5.83, "volume": 116327.0}, {"date": "2021-12-17", "close": 5.76, "volume": 231235.0}, {"date": "2021-12-20", "close": 5.49, "volume": 144040.0}, {"date": "2021-12-21", "close": 5.84, "volume": 121263.0}, {"date": "2021-12-22", "close": 5.63, "volume": 125419.0}, {"date": "2021-12-23", "close": 5.75, "volume": 88072.0}, {"date": "2021-12-27", "close": 5.77, "volume": 117388.0}, {"date": "2021-12-28", "close": 5.65, "volume": 76940.0}, {"date": "2021-12-29", "close": 5.68, "volume": 133763.0}, {"date": "2021-12-30", "close": 5.82, "volume": 104559.0}, {"date": "2021-12-31", "close": 5.92, "volume": 99527.0}, {"date": "2022-01-03", "close": 5.85, "volume": 75986.0}, {"date": "2022-01-04", "close": 5.97, "volume": 54944.0}, {"date": "2022-01-05", "close": 5.85, "volume": 62013.0}, {"date": "2022-01-06", "close": 5.87, "volume": 61229.0}, {"date": "2022-01-07", "close": 6.01, "volume": 91650.0}, {"date": "2022-01-10", "close": 6.09, "volume": 105619.0}, {"date": "2022-01-11", "close": 6.23, "volume": 64702.0}, {"date": "2022-01-12", "close": 6.82, "volume": 174501.0}, {"date": "2022-01-13", "close": 6.43, "volume": 124426.0}, {"date": "2022-01-14", "close": 6.09, "volume": 48461.0}, {"date": "2022-01-18", "close": 6.05, "volume": 39496.0}, {"date": "2022-01-19", "close": 6.21, "volume": 103340.0}, {"date": "2022-01-20", "close": 6.08, "volume": 102848.0}, {"date": "2022-01-21", "close": 5.74, "volume": 62116.0}, {"date": "2022-01-24", "close": 5.68, "volume": 81493.0}, {"date": "2022-01-25", "close": 5.78, "volume": 47285.0}, {"date": "2022-01-26", "close": 5.71, "volume": 26755.0}, {"date": "2022-01-27", "close": 5.27, "volume": 69409.0}, {"date": "2022-01-28", "close": 5.31, "volume": 40324.0}, {"date": "2022-01-31", "close": 5.67, "volume": 16776.0}, {"date": "2022-02-01", "close": 5.68, "volume": 20394.0}, {"date": "2022-02-02", "close": 5.48, "volume": 41289.0}, {"date": "2022-02-03", "close": 5.37, "volume": 19848.0}, {"date": "2022-02-04", "close": 5.62, "volume": 52456.0}, {"date": "2022-02-07", "close": 5.5, "volume": 39718.0}, {"date": "2022-02-08", "close": 5.52, "volume": 55826.0}, {"date": "2022-02-09", "close": 5.82, "volume": 64764.0}, {"date": "2022-02-10", "close": 5.62, "volume": 39718.0}, {"date": "2022-02-11", "close": 5.61, "volume": 55506.0}, {"date": "2022-02-14", "close": 5.27, "volume": 57753.0}, {"date": "2022-02-15", "close": 5.45, "volume": 34740.0}, {"date": "2022-02-16", "close": 5.62, "volume": 48857.0}, {"date": "2022-02-17", "close": 5.46, "volume": 40279.0}, {"date": "2022-02-18", "close": 5.21, "volume": 47542.0}, {"date": "2022-02-22", "close": 5.06, "volume": 81454.0}, {"date": "2022-02-23", "close": 4.86, "volume": 41994.0}, {"date": "2022-02-24", "close": 5.19, "volume": 82817.0}, {"date": "2022-02-25", "close": 5.41, "volume": 25684.0}, {"date": "2022-02-28", "close": 5.29, "volume": 11274.0}, {"date": "2022-03-01", "close": 5.0, "volume": 18906.0}, {"date": "2022-03-02", "close": 5.07, "volume": 95093.0}, {"date": "2022-03-03", "close": 4.89, "volume": 57891.0}, {"date": "2022-03-04", "close": 5.07, "volume": 43200.0}, {"date": "2022-03-07", "close": 4.8, "volume": 62906.0}, {"date": "2022-03-08", "close": 4.92, "volume": 25523.0}, {"date": "2022-03-09", "close": 5.22, "volume": 13076.0}, {"date": "2022-03-10", "close": 4.99, "volume": 18230.0}, {"date": "2022-03-11", "close": 5.08, "volume": 32948.0}, {"date": "2022-03-14", "close": 5.26, "volume": 83305.0}, {"date": "2022-03-15", "close": 5.13, "volume": 18107.0}, {"date": "2022-03-16", "close": 5.36, "volume": 37952.0}, {"date": "2022-03-17", "close": 7.2, "volume": 683348.0}, {"date": "2022-03-18", "close": 7.64, "volume": 252004.0}, {"date": "2022-03-21", "close": 7.72, "volume": 174894.0}, {"date": "2022-03-22", "close": 7.81, "volume": 115988.0}, {"date": "2022-03-23", "close": 7.56, "volume": 59490.0}, {"date": "2022-03-24", "close": 7.5, "volume": 26701.0}, {"date": "2022-03-25", "close": 7.23, "volume": 79296.0}, {"date": "2022-03-28", "close": 7.41, "volume": 59993.0}, {"date": "2022-03-29", "close": 7.4, "volume": 51617.0}, {"date": "2022-03-30", "close": 7.08, "volume": 82191.0}, {"date": "2022-03-31", "close": 6.99, "volume": 79318.0}, {"date": "2022-04-01", "close": 7.09, "volume": 41332.0}, {"date": "2022-04-04", "close": 7.21, "volume": 41976.0}, {"date": "2022-04-05", "close": 7.2, "volume": 37084.0}, {"date": "2022-04-06", "close": 7.13, "volume": 23732.0}, {"date": "2022-04-07", "close": 7.05, "volume": 27157.0}, {"date": "2022-04-08", "close": 7.05, "volume": 27010.0}, {"date": "2022-04-11", "close": 7.08, "volume": 20912.0}, {"date": "2022-04-12", "close": 7.12, "volume": 19720.0}, {"date": "2022-04-13", "close": 7.2, "volume": 10580.0}, {"date": "2022-04-14", "close": 7.16, "volume": 13324.0}, {"date": "2022-04-18", "close": 7.3, "volume": 30370.0}, {"date": "2022-04-19", "close": 7.64, "volume": 70528.0}, {"date": "2022-04-20", "close": 7.61, "volume": 56937.0}, {"date": "2022-04-21", "close": 7.28, "volume": 41540.0}, {"date": "2022-04-22", "close": 7.05, "volume": 26938.0}, {"date": "2022-04-25", "close": 7.08, "volume": 50062.0}, {"date": "2022-04-26", "close": 6.83, "volume": 32627.0}, {"date": "2022-04-27", "close": 6.69, "volume": 18081.0}, {"date": "2022-04-28", "close": 6.98, "volume": 71204.0}, {"date": "2022-04-29", "close": 7.29, "volume": 94440.0}, {"date": "2022-05-02", "close": 8.05, "volume": 233868.0}, {"date": "2022-05-03", "close": 8.68, "volume": 245100.0}, {"date": "2022-05-04", "close": 8.9, "volume": 102862.0}, {"date": "2022-05-05", "close": 8.49, "volume": 57723.0}, {"date": "2022-05-06", "close": 8.5, "volume": 37445.0}, {"date": "2022-05-09", "close": 8.04, "volume": 144544.0}, {"date": "2022-05-10", "close": 7.55, "volume": 172279.0}, {"date": "2022-05-11", "close": 6.84, "volume": 146233.0}, {"date": "2022-05-12", "close": 6.99, "volume": 56445.0}, {"date": "2022-05-13", "close": 7.6, "volume": 154798.0}, {"date": "2022-05-16", "close": 7.21, "volume": 54652.0}, {"date": "2022-05-17", "close": 6.98, "volume": 140636.0}, {"date": "2022-05-18", "close": 6.44, "volume": 216469.0}, {"date": "2022-05-19", "close": 6.28, "volume": 89198.0}, {"date": "2022-05-20", "close": 6.2, "volume": 49223.0}, {"date": "2022-05-23", "close": 6.25, "volume": 57327.0}, {"date": "2022-05-24", "close": 5.9, "volume": 141893.0}, {"date": "2022-05-25", "close": 5.97, "volume": 49623.0}, {"date": "2022-05-26", "close": 5.91, "volume": 69603.0}, {"date": "2022-05-27", "close": 6.3, "volume": 87230.0}, {"date": "2022-05-31", "close": 6.4, "volume": 85579.0}, {"date": "2022-06-01", "close": 6.4, "volume": 21848.0}, {"date": "2022-06-02", "close": 6.79, "volume": 61063.0}, {"date": "2022-06-03", "close": 6.36, "volume": 30802.0}, {"date": "2022-06-06", "close": 5.75, "volume": 111336.0}, {"date": "2022-06-07", "close": 5.78, "volume": 88190.0}, {"date": "2022-06-08", "close": 5.28, "volume": 197135.0}, {"date": "2022-06-09", "close": 5.135, "volume": 114011.0}, {"date": "2022-06-10", "close": 5.0, "volume": 112521.0}, {"date": "2022-06-13", "close": 4.7, "volume": 160861.0}, {"date": "2022-06-14", "close": 4.49, "volume": 142653.0}, {"date": "2022-06-15", "close": 4.75, "volume": 106615.0}, {"date": "2022-06-16", "close": 4.49, "volume": 80676.0}, {"date": "2022-06-17", "close": 4.71, "volume": 108670.0}, {"date": "2022-06-21", "close": 4.83, "volume": 37359.0}, {"date": "2022-06-22", "close": 4.8, "volume": 24432.0}, {"date": "2022-06-23", "close": 4.66, "volume": 52316.0}, {"date": "2022-06-24", "close": 4.78, "volume": 49254.0}, {"date": "2022-06-27", "close": 4.67, "volume": 27866.0}, {"date": "2022-06-28", "close": 4.65, "volume": 34508.0}, {"date": "2022-06-29", "close": 4.55, "volume": 50371.0}, {"date": "2022-06-30", "close": 4.84, "volume": 45587.0}, {"date": "2022-07-01", "close": 4.89, "volume": 46659.0}, {"date": "2022-07-05", "close": 4.78, "volume": 20056.0}, {"date": "2022-07-06", "close": 4.8, "volume": 21789.0}, {"date": "2022-07-07", "close": 4.81, "volume": 33425.0}, {"date": "2022-07-08", "close": 4.88, "volume": 51936.0}, {"date": "2022-07-11", "close": 4.76, "volume": 18950.0}, {"date": "2022-07-12", "close": 4.57, "volume": 28398.0}, {"date": "2022-07-13", "close": 4.79, "volume": 41091.0}, {"date": "2022-07-14", "close": 4.53, "volume": 33513.0}, {"date": "2022-07-15", "close": 4.55, "volume": 12948.0}, {"date": "2022-07-18", "close": 4.55, "volume": 30638.0}, {"date": "2022-07-19", "close": 4.75, "volume": 29231.0}, {"date": "2022-07-20", "close": 4.95, "volume": 19386.0}, {"date": "2022-07-21", "close": 5.15, "volume": 28819.0}, {"date": "2022-07-22", "close": 5.06, "volume": 14316.0}, {"date": "2022-07-25", "close": 5.0, "volume": 40525.0}, {"date": "2022-07-26", "close": 5.08, "volume": 28624.0}, {"date": "2022-07-27", "close": 5.36, "volume": 184430.0}, {"date": "2022-07-28", "close": 5.6, "volume": 14717.0}, {"date": "2022-07-29", "close": 5.71, "volume": 34925.0}, {"date": "2022-08-01", "close": 6.15, "volume": 102058.0}, {"date": "2022-08-02", "close": 6.395, "volume": 42103.0}, {"date": "2022-08-03", "close": 6.37, "volume": 47874.0}, {"date": "2022-08-04", "close": 6.9, "volume": 55403.0}, {"date": "2022-08-05", "close": 6.89, "volume": 47090.0}, {"date": "2022-08-08", "close": 6.85, "volume": 25343.0}, {"date": "2022-08-09", "close": 6.51, "volume": 92920.0}, {"date": "2022-08-10", "close": 6.6, "volume": 47321.0}, {"date": "2022-08-11", "close": 6.59, "volume": 107695.0}, {"date": "2022-08-12", "close": 4.95, "volume": 337252.0}, {"date": "2022-08-15", "close": 4.47, "volume": 139779.0}, {"date": "2022-08-16", "close": 4.49, "volume": 141214.0}, {"date": "2022-08-17", "close": 4.43, "volume": 82037.0}, {"date": "2022-08-18", "close": 4.1, "volume": 128228.0}, {"date": "2022-08-19", "close": 4.09, "volume": 74584.0}, {"date": "2022-08-22", "close": 3.905, "volume": 66398.0}, {"date": "2022-08-23", "close": 3.95, "volume": 88498.0}, {"date": "2022-08-24", "close": 3.7, "volume": 112608.0}, {"date": "2022-08-25", "close": 3.5, "volume": 208044.0}, {"date": "2022-08-26", "close": 3.45, "volume": 93657.0}, {"date": "2022-08-29", "close": 3.42, "volume": 116269.0}, {"date": "2022-08-30", "close": 3.43, "volume": 64910.0}, {"date": "2022-08-31", "close": 3.37, "volume": 70096.0}, {"date": "2022-09-01", "close": 3.34, "volume": 72767.0}, {"date": "2022-09-02", "close": 3.34, "volume": 57900.0}, {"date": "2022-09-06", "close": 3.17, "volume": 111250.0}, {"date": "2022-09-07", "close": 3.21, "volume": 61380.0}, {"date": "2022-09-08", "close": 3.24, "volume": 105154.0}, {"date": "2022-09-09", "close": 3.4, "volume": 64924.0}, {"date": "2022-09-12", "close": 3.39, "volume": 59752.0}, {"date": "2022-09-13", "close": 3.44, "volume": 73190.0}, {"date": "2022-09-14", "close": 3.18, "volume": 76493.0}, {"date": "2022-09-15", "close": 3.22, "volume": 34579.0}, {"date": "2022-09-16", "close": 3.16, "volume": 86817.0}, {"date": "2022-09-19", "close": 3.26, "volume": 40586.0}, {"date": "2022-09-20", "close": 3.18, "volume": 30080.0}, {"date": "2022-09-21", "close": 3.07, "volume": 46719.0}, {"date": "2022-09-22", "close": 2.92, "volume": 93523.0}, {"date": "2022-09-23", "close": 2.87, "volume": 42271.0}, {"date": "2022-09-26", "close": 2.89, "volume": 30326.0}, {"date": "2022-09-27", "close": 2.91, "volume": 12122.0}, {"date": "2022-09-28", "close": 2.9, "volume": 21952.0}, {"date": "2022-09-29", "close": 2.88, "volume": 24069.0}, {"date": "2022-09-30", "close": 3.02, "volume": 57268.0}, {"date": "2022-10-03", "close": 3.26, "volume": 43099.0}, {"date": "2022-10-04", "close": 3.36, "volume": 34972.0}, {"date": "2022-10-05", "close": 3.4, "volume": 30908.0}, {"date": "2022-10-06", "close": 3.31, "volume": 32206.0}, {"date": "2022-10-07", "close": 3.41, "volume": 14592.0}, {"date": "2022-10-10", "close": 3.28, "volume": 22407.0}, {"date": "2022-10-11", "close": 3.265, "volume": 10485.0}, {"date": "2022-10-12", "close": 3.51, "volume": 12029.0}, {"date": "2022-10-13", "close": 3.49, "volume": 16989.0}, {"date": "2022-10-14", "close": 3.31, "volume": 10846.0}, {"date": "2022-10-17", "close": 3.56, "volume": 10874.0}, {"date": "2022-10-18", "close": 3.48, "volume": 8836.0}, {"date": "2022-10-19", "close": 3.5, "volume": 43420.0}, {"date": "2022-10-20", "close": 3.71, "volume": 33214.0}, {"date": "2022-10-21", "close": 3.63, "volume": 6913.0}, {"date": "2022-10-24", "close": 3.38, "volume": 17266.0}, {"date": "2022-10-25", "close": 3.42, "volume": 8946.0}, {"date": "2022-10-26", "close": 3.51, "volume": 8873.0}, {"date": "2022-10-27", "close": 3.52, "volume": 9123.0}, {"date": "2022-10-28", "close": 3.26, "volume": 38354.0}, {"date": "2022-10-31", "close": 3.31, "volume": 17588.0}, {"date": "2022-11-01", "close": 3.27, "volume": 3864.0}, {"date": "2022-11-02", "close": 3.2, "volume": 29490.0}, {"date": "2022-11-03", "close": 3.02, "volume": 37264.0}, {"date": "2022-11-04", "close": 3.19, "volume": 10838.0}, {"date": "2022-11-07", "close": 3.11, "volume": 13864.0}, {"date": "2022-11-08", "close": 3.04, "volume": 35509.0}, {"date": "2022-11-09", "close": 2.9, "volume": 79463.0}, {"date": "2022-11-10", "close": 3.03, "volume": 13966.0}, {"date": "2022-11-11", "close": 3.38, "volume": 73414.0}, {"date": "2022-11-14", "close": 3.37, "volume": 101977.0}, {"date": "2022-11-15", "close": 3.3, "volume": 26110.0}, {"date": "2022-11-16", "close": 3.1, "volume": 30843.0}, {"date": "2022-11-17", "close": 3.03, "volume": 12651.0}, {"date": "2022-11-18", "close": 3.11, "volume": 13967.0}, {"date": "2022-11-21", "close": 3.09, "volume": 21900.0}, {"date": "2022-11-22", "close": 3.01, "volume": 29153.0}, {"date": "2022-11-23", "close": 3.19, "volume": 14714.0}, {"date": "2022-11-25", "close": 3.24, "volume": 33311.0}, {"date": "2022-11-28", "close": 3.01, "volume": 17242.0}, {"date": "2022-11-29", "close": 3.05, "volume": 20348.0}, {"date": "2022-11-30", "close": 3.11, "volume": 11771.0}, {"date": "2022-12-01", "close": 3.39, "volume": 16038.0}, {"date": "2022-12-02", "close": 3.28, "volume": 24133.0}, {"date": "2022-12-05", "close": 3.07, "volume": 68654.0}, {"date": "2022-12-06", "close": 3.02, "volume": 23812.0}, {"date": "2022-12-07", "close": 3.0, "volume": 11883.0}, {"date": "2022-12-08", "close": 3.05, "volume": 7612.0}, {"date": "2022-12-09", "close": 3.11, "volume": 18997.0}, {"date": "2022-12-12", "close": 2.97, "volume": 46960.0}, {"date": "2022-12-13", "close": 2.88, "volume": 60267.0}, {"date": "2022-12-14", "close": 2.91, "volume": 30255.0}, {"date": "2022-12-15", "close": 2.89, "volume": 18403.0}, {"date": "2022-12-16", "close": 2.9, "volume": 40875.0}, {"date": "2022-12-19", "close": 2.88, "volume": 40800.0}, {"date": "2022-12-20", "close": 2.86, "volume": 14610.0}, {"date": "2022-12-21", "close": 3.01, "volume": 34205.0}, {"date": "2022-12-22", "close": 2.97, "volume": 22862.0}, {"date": "2022-12-23", "close": 3.0, "volume": 15891.0}, {"date": "2022-12-27", "close": 2.92, "volume": 45732.0}, {"date": "2022-12-28", "close": 2.87, "volume": 25608.0}, {"date": "2022-12-29", "close": 2.95, "volume": 26198.0}, {"date": "2022-12-30", "close": 2.965, "volume": 41424.0}, {"date": "2023-01-03", "close": 3.06, "volume": 17934.0}, {"date": "2023-01-04", "close": 3.01, "volume": 44637.0}, {"date": "2023-01-05", "close": 2.97, "volume": 31710.0}, {"date": "2023-01-06", "close": 3.06, "volume": 20852.0}, {"date": "2023-01-09", "close": 3.02, "volume": 16016.0}, {"date": "2023-01-10", "close": 3.04, "volume": 15631.0}, {"date": "2023-01-11", "close": 3.33, "volume": 46629.0}, {"date": "2023-01-12", "close": 3.35, "volume": 21871.0}, {"date": "2023-01-13", "close": 3.27, "volume": 28320.0}, {"date": "2023-01-17", "close": 3.39, "volume": 35622.0}, {"date": "2023-01-18", "close": 3.3, "volume": 33093.0}, {"date": "2023-01-19", "close": 3.25, "volume": 52317.0}, {"date": "2023-01-20", "close": 3.34, "volume": 66611.0}, {"date": "2023-01-23", "close": 3.31, "volume": 20436.0}, {"date": "2023-01-24", "close": 3.42, "volume": 61101.0}, {"date": "2023-01-25", "close": 3.49, "volume": 34261.0}, {"date": "2023-01-26", "close": 3.47, "volume": 24789.0}, {"date": "2023-01-27", "close": 4.06, "volume": 105898.0}, {"date": "2023-01-30", "close": 3.92, "volume": 53906.0}, {"date": "2023-01-31", "close": 4.4, "volume": 70530.0}, {"date": "2023-02-01", "close": 5.94, "volume": 713486.0}, {"date": "2023-02-02", "close": 5.185, "volume": 249358.0}, {"date": "2023-02-03", "close": 5.585, "volume": 75068.0}, {"date": "2023-02-06", "close": 5.47, "volume": 125115.0}, {"date": "2023-02-07", "close": 6.29, "volume": 126481.0}, {"date": "2023-02-08", "close": 5.42, "volume": 105761.0}, {"date": "2023-02-09", "close": 5.46, "volume": 76330.0}, {"date": "2023-02-10", "close": 5.69, "volume": 80836.0}, {"date": "2023-02-13", "close": 5.81, "volume": 43382.0}, {"date": "2023-02-14", "close": 6.1, "volume": 88440.0}, {"date": "2023-02-15", "close": 6.12, "volume": 145108.0}, {"date": "2023-02-16", "close": 6.98, "volume": 315569.0}, {"date": "2023-02-17", "close": 7.33, "volume": 337899.0}, {"date": "2023-02-21", "close": 7.19, "volume": 202231.0}, {"date": "2023-02-22", "close": 6.55, "volume": 160773.0}, {"date": "2023-02-23", "close": 6.46, "volume": 201433.0}, {"date": "2023-02-24", "close": 7.22, "volume": 269947.0}, {"date": "2023-02-27", "close": 7.04, "volume": 181047.0}, {"date": "2023-02-28", "close": 6.76, "volume": 117582.0}, {"date": "2023-03-01", "close": 6.94, "volume": 98331.0}, {"date": "2023-03-02", "close": 6.93, "volume": 130622.0}, {"date": "2023-03-03", "close": 7.27, "volume": 398972.0}, {"date": "2023-03-06", "close": 7.09, "volume": 115325.0}, {"date": "2023-03-07", "close": 6.77, "volume": 64289.0}, {"date": "2023-03-08", "close": 6.98, "volume": 66632.0}, {"date": "2023-03-09", "close": 6.85, "volume": 73780.0}, {"date": "2023-03-10", "close": 6.32, "volume": 172989.0}, {"date": "2023-03-13", "close": 6.1, "volume": 90660.0}, {"date": "2023-03-14", "close": 6.69, "volume": 105807.0}, {"date": "2023-03-15", "close": 6.53, "volume": 63743.0}, {"date": "2023-03-16", "close": 7.07, "volume": 178594.0}, {"date": "2023-03-17", "close": 6.84, "volume": 94750.0}, {"date": "2023-03-20", "close": 7.03, "volume": 94503.0}, {"date": "2023-03-21", "close": 7.4, "volume": 110364.0}, {"date": "2023-03-22", "close": 7.09, "volume": 183947.0}, {"date": "2023-03-23", "close": 7.14, "volume": 94720.0}, {"date": "2023-03-24", "close": 7.43, "volume": 142366.0}, {"date": "2023-03-27", "close": 7.93, "volume": 149569.0}, {"date": "2023-03-28", "close": 7.83, "volume": 79227.0}, {"date": "2023-03-29", "close": 7.75, "volume": 85771.0}, {"date": "2023-03-30", "close": 8.02, "volume": 112943.0}, {"date": "2023-03-31", "close": 8.54, "volume": 156199.0}, {"date": "2023-04-03", "close": 8.46, "volume": 351974.0}, {"date": "2023-04-04", "close": 7.89, "volume": 143539.0}, {"date": "2023-04-05", "close": 7.42, "volume": 152809.0}, {"date": "2023-04-06", "close": 7.63, "volume": 82854.0}, {"date": "2023-04-10", "close": 8.0, "volume": 158359.0}, {"date": "2023-04-11", "close": 7.93, "volume": 91109.0}, {"date": "2023-04-12", "close": 7.86, "volume": 51249.0}, {"date": "2023-04-13", "close": 8.14, "volume": 118960.0}, {"date": "2023-04-14", "close": 7.92, "volume": 101614.0}, {"date": "2023-04-17", "close": 8.43, "volume": 133416.0}, {"date": "2023-04-18", "close": 8.15, "volume": 117545.0}, {"date": "2023-04-19", "close": 8.21, "volume": 68168.0}, {"date": "2023-04-20", "close": 8.28, "volume": 120003.0}, {"date": "2023-04-21", "close": 8.58, "volume": 184407.0}, {"date": "2023-04-24", "close": 8.36, "volume": 116639.0}, {"date": "2023-04-25", "close": 7.1, "volume": 363137.0}, {"date": "2023-04-26", "close": 6.54, "volume": 322903.0}, {"date": "2023-04-27", "close": 6.64, "volume": 234626.0}, {"date": "2023-04-28", "close": 6.62, "volume": 128546.0}, {"date": "2023-05-01", "close": 6.68, "volume": 77328.0}, {"date": "2023-05-02", "close": 6.35, "volume": 66244.0}, {"date": "2023-05-03", "close": 6.49, "volume": 122107.0}, {"date": "2023-05-04", "close": 5.81, "volume": 294019.0}, {"date": "2023-05-05", "close": 6.16, "volume": 145048.0}, {"date": "2023-05-08", "close": 8.27, "volume": 853386.0}, {"date": "2023-05-09", "close": 7.5, "volume": 285922.0}, {"date": "2023-05-10", "close": 8.06, "volume": 380029.0}, {"date": "2023-05-11", "close": 7.89, "volume": 189193.0}, {"date": "2023-05-12", "close": 9.29, "volume": 925949.0}, {"date": "2023-05-15", "close": 9.72, "volume": 620983.0}, {"date": "2023-05-16", "close": 8.63, "volume": 553032.0}, {"date": "2023-05-17", "close": 8.29, "volume": 356392.0}, {"date": "2023-05-18", "close": 10.0, "volume": 1458741.0}, {"date": "2023-05-19", "close": 9.91, "volume": 350145.0}, {"date": "2023-05-22", "close": 10.05, "volume": 708355.0}, {"date": "2023-05-23", "close": 9.81, "volume": 667933.0}, {"date": "2023-05-24", "close": 8.81, "volume": 318886.0}, {"date": "2023-05-25", "close": 9.72, "volume": 669980.0}, {"date": "2023-05-26", "close": 11.3, "volume": 1090379.0}, {"date": "2023-05-30", "close": 11.15, "volume": 1179336.0}, {"date": "2023-05-31", "close": 10.13, "volume": 704055.0}, {"date": "2023-06-01", "close": 10.63, "volume": 527867.0}, {"date": "2023-06-02", "close": 11.39, "volume": 633870.0}, {"date": "2023-06-05", "close": 11.3, "volume": 473349.0}, {"date": "2023-06-06", "close": 11.54, "volume": 350985.0}, {"date": "2023-06-07", "close": 11.04, "volume": 383462.0}, {"date": "2023-06-08", "close": 10.88, "volume": 285827.0}, {"date": "2023-06-09", "close": 10.48, "volume": 308325.0}, {"date": "2023-06-12", "close": 10.27, "volume": 424212.0}, {"date": "2023-06-13", "close": 10.25, "volume": 331008.0}, {"date": "2023-06-14", "close": 12.09, "volume": 1702798.0}, {"date": "2023-06-15", "close": 11.76, "volume": 710073.0}, {"date": "2023-06-16", "close": 11.94, "volume": 517175.0}, {"date": "2023-06-20", "close": 12.17, "volume": 486590.0}, {"date": "2023-06-21", "close": 13.27, "volume": 1661054.0}, {"date": "2023-06-22", "close": 13.04, "volume": 597861.0}, {"date": "2023-06-23", "close": 10.5, "volume": 3861809.0}, {"date": "2023-06-26", "close": 10.2, "volume": 949111.0}, {"date": "2023-06-27", "close": 11.17, "volume": 782795.0}, {"date": "2023-06-28", "close": 11.65, "volume": 622876.0}, {"date": "2023-06-29", "close": 11.19, "volume": 339614.0}, {"date": "2023-06-30", "close": 11.33, "volume": 299224.0}, {"date": "2023-07-03", "close": 11.11, "volume": 300430.0}, {"date": "2023-07-05", "close": 10.71, "volume": 250198.0}, {"date": "2023-07-06", "close": 10.38, "volume": 380451.0}, {"date": "2023-07-07", "close": 10.61, "volume": 315503.0}, {"date": "2023-07-10", "close": 11.3, "volume": 370743.0}, {"date": "2023-07-11", "close": 10.94, "volume": 321082.0}, {"date": "2023-07-12", "close": 10.66, "volume": 375178.0}, {"date": "2023-07-13", "close": 11.03, "volume": 474201.0}, {"date": "2023-07-14", "close": 10.46, "volume": 261797.0}, {"date": "2023-07-17", "close": 10.7, "volume": 293470.0}, {"date": "2023-07-18", "close": 13.08, "volume": 2417827.0}, {"date": "2023-07-19", "close": 13.5, "volume": 931646.0}, {"date": "2023-07-20", "close": 12.15, "volume": 727369.0}, {"date": "2023-07-21", "close": 11.75, "volume": 272314.0}, {"date": "2023-07-24", "close": 11.87, "volume": 397444.0}, {"date": "2023-07-25", "close": 12.41, "volume": 329270.0}, {"date": "2023-07-26", "close": 12.14, "volume": 356855.0}, {"date": "2023-07-27", "close": 11.23, "volume": 500635.0}, {"date": "2023-07-28", "close": 11.81, "volume": 310901.0}, {"date": "2023-07-31", "close": 12.83, "volume": 526894.0}, {"date": "2023-08-01", "close": 13.19, "volume": 411597.0}, {"date": "2023-08-02", "close": 12.19, "volume": 355767.0}, {"date": "2023-08-03", "close": 11.97, "volume": 331489.0}, {"date": "2023-08-04", "close": 11.79, "volume": 306691.0}, {"date": "2023-08-07", "close": 11.16, "volume": 427440.0}, {"date": "2023-08-08", "close": 11.11, "volume": 226401.0}, {"date": "2023-08-09", "close": 10.43, "volume": 503228.0}, {"date": "2023-08-10", "close": 10.71, "volume": 569752.0}, {"date": "2023-08-11", "close": 13.34, "volume": 2088029.0}, {"date": "2023-08-14", "close": 14.23, "volume": 1011654.0}, {"date": "2023-08-15", "close": 13.05, "volume": 917992.0}, {"date": "2023-08-16", "close": 13.15, "volume": 276825.0}, {"date": "2023-08-17", "close": 13.06, "volume": 348165.0}, {"date": "2023-08-18", "close": 13.59, "volume": 349202.0}, {"date": "2023-08-21", "close": 13.67, "volume": 466642.0}, {"date": "2023-08-22", "close": 13.23, "volume": 490155.0}, {"date": "2023-08-23", "close": 13.42, "volume": 643395.0}, {"date": "2023-08-24", "close": 13.02, "volume": 463591.0}, {"date": "2023-08-25", "close": 13.59, "volume": 437079.0}, {"date": "2023-08-28", "close": 13.73, "volume": 1231861.0}, {"date": "2023-08-29", "close": 14.56, "volume": 1036940.0}, {"date": "2023-08-30", "close": 14.91, "volume": 928239.0}, {"date": "2023-08-31", "close": 13.0, "volume": 759689.0}, {"date": "2023-09-01", "close": 11.86, "volume": 1277963.0}, {"date": "2023-09-05", "close": 11.55, "volume": 746553.0}, {"date": "2023-09-06", "close": 11.47, "volume": 395964.0}, {"date": "2023-09-07", "close": 11.03, "volume": 574394.0}, {"date": "2023-09-08", "close": 10.06, "volume": 1422287.0}, {"date": "2023-09-11", "close": 9.25, "volume": 1464849.0}, {"date": "2023-09-12", "close": 9.23, "volume": 1090842.0}, {"date": "2023-09-13", "close": 8.85, "volume": 900914.0}, {"date": "2023-09-14", "close": 8.43, "volume": 742050.0}, {"date": "2023-09-15", "close": 7.92, "volume": 1036348.0}, {"date": "2023-09-18", "close": 7.92, "volume": 953250.0}, {"date": "2023-09-19", "close": 7.81, "volume": 490080.0}, {"date": "2023-09-20", "close": 7.72, "volume": 341759.0}, {"date": "2023-09-21", "close": 7.78, "volume": 491418.0}, {"date": "2023-09-22", "close": 7.71, "volume": 518064.0}, {"date": "2023-09-25", "close": 8.08, "volume": 404808.0}, {"date": "2023-09-26", "close": 8.1, "volume": 395597.0}, {"date": "2023-09-27", "close": 8.39, "volume": 402004.0}, {"date": "2023-09-28", "close": 8.23, "volume": 332010.0}, {"date": "2023-09-29", "close": 8.53, "volume": 440773.0}, {"date": "2023-10-02", "close": 9.02, "volume": 698647.0}, {"date": "2023-10-03", "close": 7.95, "volume": 497774.0}, {"date": "2023-10-04", "close": 8.39, "volume": 280533.0}, {"date": "2023-10-05", "close": 8.3, "volume": 236138.0}, {"date": "2023-10-06", "close": 8.52, "volume": 287910.0}, {"date": "2023-10-09", "close": 8.25, "volume": 232042.0}, {"date": "2023-10-10", "close": 8.07, "volume": 277328.0}, {"date": "2023-10-11", "close": 7.69, "volume": 513049.0}, {"date": "2023-10-12", "close": 7.36, "volume": 557283.0}, {"date": "2023-10-13", "close": 6.84, "volume": 713280.0}, {"date": "2023-10-16", "close": 7.19, "volume": 403742.0}, {"date": "2023-10-17", "close": 7.52, "volume": 554482.0}, {"date": "2023-10-18", "close": 7.13, "volume": 355227.0}, {"date": "2023-10-19", "close": 7.28, "volume": 277232.0}, {"date": "2023-10-20", "close": 6.88, "volume": 341774.0}, {"date": "2023-10-23", "close": 6.74, "volume": 222801.0}, {"date": "2023-10-24", "close": 6.89, "volume": 220593.0}, {"date": "2023-10-25", "close": 6.76, "volume": 206011.0}, {"date": "2023-10-26", "close": 6.95, "volume": 315952.0}, {"date": "2023-10-27", "close": 6.89, "volume": 174877.0}, {"date": "2023-10-30", "close": 7.29, "volume": 464271.0}, {"date": "2023-10-31", "close": 7.5, "volume": 388210.0}, {"date": "2023-11-01", "close": 7.45, "volume": 340613.0}, {"date": "2023-11-02", "close": 8.07, "volume": 559518.0}, {"date": "2023-11-03", "close": 8.85, "volume": 700760.0}, {"date": "2023-11-06", "close": 8.88, "volume": 474452.0}, {"date": "2023-11-07", "close": 8.65, "volume": 361597.0}, {"date": "2023-11-08", "close": 8.67, "volume": 228605.0}, {"date": "2023-11-09", "close": 8.48, "volume": 479447.0}, {"date": "2023-11-10", "close": 8.35, "volume": 248690.0}, {"date": "2023-11-13", "close": 8.23, "volume": 330064.0}, {"date": "2023-11-14", "close": 8.88, "volume": 496623.0}, {"date": "2023-11-15", "close": 9.19, "volume": 502552.0}, {"date": "2023-11-16", "close": 8.68, "volume": 232627.0}, {"date": "2023-11-17", "close": 8.96, "volume": 206723.0}, {"date": "2023-11-20", "close": 8.63, "volume": 281100.0}, {"date": "2023-11-21", "close": 8.37, "volume": 249158.0}, {"date": "2023-11-22", "close": 6.64, "volume": 1954635.0}, {"date": "2023-11-24", "close": 6.76, "volume": 602240.0}, {"date": "2023-11-27", "close": 6.4, "volume": 1984237.0}, {"date": "2023-11-28", "close": 6.44, "volume": 609694.0}, {"date": "2023-11-29", "close": 6.84, "volume": 554772.0}, {"date": "2023-11-30", "close": 6.76, "volume": 333775.0}, {"date": "2023-12-01", "close": 7.33, "volume": 456448.0}, {"date": "2023-12-04", "close": 7.19, "volume": 377832.0}, {"date": "2023-12-05", "close": 7.46, "volume": 300394.0}, {"date": "2023-12-06", "close": 7.6, "volume": 460249.0}, {"date": "2023-12-07", "close": 8.05, "volume": 506551.0}, {"date": "2023-12-08", "close": 8.17, "volume": 361647.0}, {"date": "2023-12-11", "close": 8.43, "volume": 356659.0}, {"date": "2023-12-12", "close": 8.33, "volume": 365601.0}, {"date": "2023-12-13", "close": 8.89, "volume": 316493.0}, {"date": "2023-12-14", "close": 9.01, "volume": 482785.0}, {"date": "2023-12-15", "close": 8.52, "volume": 625026.0}, {"date": "2023-12-18", "close": 8.45, "volume": 389441.0}, {"date": "2023-12-19", "close": 8.78, "volume": 242989.0}, {"date": "2023-12-20", "close": 8.25, "volume": 299178.0}, {"date": "2023-12-21", "close": 8.55, "volume": 240948.0}, {"date": "2023-12-22", "close": 8.58, "volume": 248012.0}, {"date": "2023-12-26", "close": 8.58, "volume": 164953.0}, {"date": "2023-12-27", "close": 8.59, "volume": 178959.0}, {"date": "2023-12-28", "close": 8.48, "volume": 151938.0}, {"date": "2023-12-29", "close": 8.14, "volume": 301000.0}, {"date": "2024-01-02", "close": 7.79, "volume": 369022.0}, {"date": "2024-01-03", "close": 7.71, "volume": 415345.0}, {"date": "2024-01-04", "close": 7.67, "volume": 236008.0}, {"date": "2024-01-05", "close": 7.58, "volume": 207120.0}, {"date": "2024-01-08", "close": 7.72, "volume": 212192.0}, {"date": "2024-01-09", "close": 7.54, "volume": 235091.0}, {"date": "2024-01-10", "close": 7.53, "volume": 242766.0}, {"date": "2024-01-11", "close": 7.55, "volume": 187508.0}, {"date": "2024-01-12", "close": 7.65, "volume": 215751.0}, {"date": "2024-01-16", "close": 7.62, "volume": 359869.0}, {"date": "2024-01-17", "close": 7.61, "volume": 224810.0}, {"date": "2024-01-18", "close": 8.21, "volume": 1184607.0}, {"date": "2024-01-19", "close": 8.66, "volume": 596808.0}, {"date": "2024-01-22", "close": 10.02, "volume": 1020518.0}, {"date": "2024-01-23", "close": 10.275, "volume": 936953.0}, {"date": "2024-01-24", "close": 10.47, "volume": 703417.0}, {"date": "2024-01-25", "close": 10.29, "volume": 344551.0}, {"date": "2024-01-26", "close": 10.15, "volume": 258902.0}, {"date": "2024-01-29", "close": 10.8, "volume": 602720.0}, {"date": "2024-01-30", "close": 10.85, "volume": 515159.0}, {"date": "2024-01-31", "close": 10.37, "volume": 352435.0}, {"date": "2024-02-01", "close": 10.8, "volume": 389203.0}, {"date": "2024-02-02", "close": 10.72, "volume": 267155.0}, {"date": "2024-02-05", "close": 10.22, "volume": 306977.0}, {"date": "2024-02-06", "close": 10.71, "volume": 249682.0}, {"date": "2024-02-07", "close": 10.49, "volume": 258198.0}, {"date": "2024-02-08", "close": 11.31, "volume": 322802.0}, {"date": "2024-02-09", "close": 11.63, "volume": 425151.0}, {"date": "2024-02-12", "close": 11.62, "volume": 347857.0}, {"date": "2024-02-13", "close": 10.88, "volume": 620407.0}, {"date": "2024-02-14", "close": 12.255, "volume": 593368.0}, {"date": "2024-02-15", "close": 8.52, "volume": 3229593.0}, {"date": "2024-02-16", "close": 8.19, "volume": 2167342.0}, {"date": "2024-02-20", "close": 8.74, "volume": 722557.0}, {"date": "2024-02-21", "close": 8.5, "volume": 564843.0}, {"date": "2024-02-22", "close": 8.48, "volume": 879825.0}, {"date": "2024-02-23", "close": 7.07, "volume": 2016324.0}, {"date": "2024-02-26", "close": 7.08, "volume": 1139097.0}, {"date": "2024-02-27", "close": 7.55, "volume": 773369.0}, {"date": "2024-02-28", "close": 7.41, "volume": 552511.0}, {"date": "2024-02-29", "close": 7.4, "volume": 371499.0}, {"date": "2024-03-01", "close": 7.37, "volume": 324850.0}, {"date": "2024-03-04", "close": 7.29, "volume": 512748.0}, {"date": "2024-03-05", "close": 7.14, "volume": 394603.0}, {"date": "2024-03-06", "close": 7.42, "volume": 534155.0}, {"date": "2024-03-07", "close": 7.36, "volume": 380179.0}, {"date": "2024-03-08", "close": 7.18, "volume": 295468.0}, {"date": "2024-03-11", "close": 7.15, "volume": 193016.0}, {"date": "2024-03-12", "close": 5.985, "volume": 991861.0}, {"date": "2024-03-13", "close": 6.48, "volume": 612868.0}, {"date": "2024-03-14", "close": 6.21, "volume": 426328.0}, {"date": "2024-03-15", "close": 6.3, "volume": 288412.0}, {"date": "2024-03-18", "close": 6.38, "volume": 250895.0}, {"date": "2024-03-19", "close": 6.34, "volume": 247595.0}, {"date": "2024-03-20", "close": 6.56, "volume": 204776.0}, {"date": "2024-03-21", "close": 6.5, "volume": 218932.0}, {"date": "2024-03-22", "close": 6.29, "volume": 232911.0}, {"date": "2024-03-25", "close": 6.04, "volume": 311563.0}, {"date": "2024-03-26", "close": 6.0, "volume": 248760.0}, {"date": "2024-03-27", "close": 6.47, "volume": 184974.0}, {"date": "2024-03-28", "close": 6.6, "volume": 208886.0}, {"date": "2024-04-01", "close": 6.75, "volume": 263722.0}, {"date": "2024-04-02", "close": 6.76, "volume": 230908.0}, {"date": "2024-04-03", "close": 7.12, "volume": 310350.0}, {"date": "2024-04-04", "close": 6.94, "volume": 458921.0}, {"date": "2024-04-05", "close": 6.86, "volume": 302437.0}, {"date": "2024-04-08", "close": 6.71, "volume": 207298.0}, {"date": "2024-04-09", "close": 6.76, "volume": 131440.0}, {"date": "2024-04-10", "close": 6.28, "volume": 265388.0}, {"date": "2024-04-11", "close": 6.46, "volume": 139552.0}, {"date": "2024-04-12", "close": 6.33, "volume": 158746.0}, {"date": "2024-04-15", "close": 6.16, "volume": 206431.0}, {"date": "2024-04-16", "close": 5.99, "volume": 230554.0}, {"date": "2024-04-17", "close": 5.91, "volume": 239243.0}, {"date": "2024-04-18", "close": 5.86, "volume": 220484.0}, {"date": "2024-04-19", "close": 5.8, "volume": 257905.0}, {"date": "2024-04-22", "close": 5.69, "volume": 310895.0}, {"date": "2024-04-23", "close": 5.74, "volume": 176450.0}, {"date": "2024-04-24", "close": 6.33, "volume": 601174.0}, {"date": "2024-04-25", "close": 5.69, "volume": 627962.0}, {"date": "2024-04-26", "close": 5.92, "volume": 338936.0}, {"date": "2024-04-29", "close": 6.03, "volume": 467320.0}, {"date": "2024-04-30", "close": 5.84, "volume": 216622.0}, {"date": "2024-05-01", "close": 6.01, "volume": 178599.0}, {"date": "2024-05-02", "close": 6.48, "volume": 206414.0}, {"date": "2024-05-03", "close": 6.72, "volume": 251266.0}, {"date": "2024-05-06", "close": 6.74, "volume": 217818.0}, {"date": "2024-05-07", "close": 6.74, "volume": 351117.0}, {"date": "2024-05-08", "close": 10.47, "volume": 19162180.0}, {"date": "2024-05-09", "close": 11.5, "volume": 3773369.0}, {"date": "2024-05-10", "close": 10.78, "volume": 1279733.0}, {"date": "2024-05-13", "close": 11.06, "volume": 864136.0}, {"date": "2024-05-14", "close": 11.04, "volume": 512802.0}, {"date": "2024-05-15", "close": 12.17, "volume": 1167982.0}, {"date": "2024-05-16", "close": 11.98, "volume": 756156.0}, {"date": "2024-05-17", "close": 12.01, "volume": 396443.0}, {"date": "2024-05-20", "close": 12.21, "volume": 382810.0}, {"date": "2024-05-21", "close": 12.28, "volume": 250063.0}, {"date": "2024-05-22", "close": 12.92, "volume": 750182.0}, {"date": "2024-05-23", "close": 12.89, "volume": 457781.0}, {"date": "2024-05-24", "close": 12.96, "volume": 207028.0}, {"date": "2024-05-28", "close": 12.88, "volume": 295570.0}, {"date": "2024-05-29", "close": 12.51, "volume": 337803.0}, {"date": "2024-05-30", "close": 12.85, "volume": 225918.0}, {"date": "2024-05-31", "close": 12.62, "volume": 350554.0}, {"date": "2024-06-03", "close": 14.41, "volume": 1171874.0}, {"date": "2024-06-04", "close": 14.64, "volume": 445160.0}, {"date": "2024-06-05", "close": 15.1, "volume": 719502.0}, {"date": "2024-06-06", "close": 15.16, "volume": 501457.0}, {"date": "2024-06-07", "close": 14.56, "volume": 314657.0}, {"date": "2024-06-10", "close": 15.78, "volume": 1143096.0}, {"date": "2024-06-11", "close": 15.32, "volume": 529447.0}, {"date": "2024-06-12", "close": 16.25, "volume": 468680.0}, {"date": "2024-06-13", "close": 15.64, "volume": 479532.0}, {"date": "2024-06-14", "close": 15.15, "volume": 387892.0}, {"date": "2024-06-17", "close": 15.14, "volume": 369949.0}, {"date": "2024-06-18", "close": 13.82, "volume": 631771.0}, {"date": "2024-06-20", "close": 13.44, "volume": 370683.0}, {"date": "2024-06-21", "close": 13.34, "volume": 476323.0}, {"date": "2024-06-24", "close": 13.61, "volume": 322695.0}, {"date": "2024-06-25", "close": 14.16, "volume": 309734.0}, {"date": "2024-06-26", "close": 14.08, "volume": 314296.0}, {"date": "2024-06-27", "close": 14.43, "volume": 284132.0}, {"date": "2024-06-28", "close": 14.83, "volume": 1020721.0}, {"date": "2024-07-01", "close": 15.45, "volume": 473668.0}, {"date": "2024-07-02", "close": 15.15, "volume": 361953.0}, {"date": "2024-07-03", "close": 14.98, "volume": 207915.0}, {"date": "2024-07-05", "close": 14.97, "volume": 237307.0}, {"date": "2024-07-08", "close": 16.85, "volume": 875963.0}, {"date": "2024-07-09", "close": 17.46, "volume": 663859.0}, {"date": "2024-07-10", "close": 16.68, "volume": 433599.0}, {"date": "2024-07-11", "close": 16.56, "volume": 371106.0}, {"date": "2024-07-12", "close": 16.92, "volume": 314973.0}, {"date": "2024-07-15", "close": 20.17, "volume": 2255179.0}, {"date": "2024-07-16", "close": 21.34, "volume": 1398550.0}, {"date": "2024-07-17", "close": 19.62, "volume": 658445.0}, {"date": "2024-07-18", "close": 18.95, "volume": 396599.0}, {"date": "2024-07-19", "close": 17.65, "volume": 641268.0}, {"date": "2024-07-22", "close": 17.63, "volume": 436023.0}, {"date": "2024-07-23", "close": 17.72, "volume": 299491.0}, {"date": "2024-07-24", "close": 17.21, "volume": 259202.0}, {"date": "2024-07-25", "close": 17.32, "volume": 362397.0}, {"date": "2024-07-26", "close": 19.76, "volume": 780607.0}, {"date": "2024-07-29", "close": 18.77, "volume": 696847.0}, {"date": "2024-07-30", "close": 18.75, "volume": 377978.0}, {"date": "2024-07-31", "close": 19.35, "volume": 463424.0}, {"date": "2024-08-01", "close": 18.04, "volume": 490802.0}, {"date": "2024-08-02", "close": 16.77, "volume": 549168.0}, {"date": "2024-08-05", "close": 15.84, "volume": 657762.0}, {"date": "2024-08-06", "close": 16.64, "volume": 472661.0}, {"date": "2024-08-07", "close": 15.46, "volume": 404345.0}, {"date": "2024-08-08", "close": 16.375, "volume": 566314.0}, {"date": "2024-08-09", "close": 18.55, "volume": 1720059.0}, {"date": "2024-08-12", "close": 18.47, "volume": 899776.0}, {"date": "2024-08-13", "close": 16.43, "volume": 1291143.0}, {"date": "2024-08-14", "close": 16.49, "volume": 594421.0}, {"date": "2024-08-15", "close": 17.12, "volume": 560611.0}, {"date": "2024-08-16", "close": 17.06, "volume": 302907.0}, {"date": "2024-08-19", "close": 18.69, "volume": 609678.0}, {"date": "2024-08-20", "close": 18.36, "volume": 653709.0}, {"date": "2024-08-21", "close": 18.49, "volume": 263611.0}, {"date": "2024-08-22", "close": 17.84, "volume": 361630.0}, {"date": "2024-08-23", "close": 19.14, "volume": 354899.0}, {"date": "2024-08-26", "close": 18.89, "volume": 279858.0}, {"date": "2024-08-27", "close": 19.5, "volume": 386592.0}, {"date": "2024-08-28", "close": 17.72, "volume": 663507.0}, {"date": "2024-08-29", "close": 17.18, "volume": 901563.0}, {"date": "2024-08-30", "close": 17.28, "volume": 576726.0}, {"date": "2024-09-03", "close": 15.91, "volume": 476466.0}, {"date": "2024-09-04", "close": 15.46, "volume": 290438.0}, {"date": "2024-09-05", "close": 15.01, "volume": 332672.0}, {"date": "2024-09-06", "close": 14.07, "volume": 531890.0}, {"date": "2024-09-09", "close": 14.27, "volume": 377144.0}, {"date": "2024-09-10", "close": 14.52, "volume": 245386.0}, {"date": "2024-09-11", "close": 15.25, "volume": 352330.0}, {"date": "2024-09-12", "close": 15.48, "volume": 351824.0}, {"date": "2024-09-13", "close": 15.7, "volume": 341694.0}, {"date": "2024-09-16", "close": 14.98, "volume": 394266.0}, {"date": "2024-09-17", "close": 14.77, "volume": 665285.0}, {"date": "2024-09-18", "close": 13.74, "volume": 776285.0}, {"date": "2024-09-19", "close": 14.31, "volume": 932611.0}, {"date": "2024-09-20", "close": 13.95, "volume": 1561426.0}, {"date": "2024-09-23", "close": 15.46, "volume": 776108.0}, {"date": "2024-09-24", "close": 15.48, "volume": 539428.0}, {"date": "2024-09-25", "close": 15.41, "volume": 605920.0}, {"date": "2024-09-26", "close": 15.96, "volume": 383228.0}, {"date": "2024-09-27", "close": 15.91, "volume": 342253.0}, {"date": "2024-09-30", "close": 16.77, "volume": 973242.0}, {"date": "2024-10-01", "close": 15.49, "volume": 628714.0}, {"date": "2024-10-02", "close": 15.48, "volume": 366339.0}, {"date": "2024-10-03", "close": 15.68, "volume": 251762.0}, {"date": "2024-10-04", "close": 15.57, "volume": 375744.0}, {"date": "2024-10-07", "close": 15.45, "volume": 303489.0}, {"date": "2024-10-08", "close": 15.52, "volume": 296359.0}, {"date": "2024-10-09", "close": 15.56, "volume": 185000.0}, {"date": "2024-10-10", "close": 15.48, "volume": 229622.0}, {"date": "2024-10-11", "close": 16.56, "volume": 433111.0}, {"date": "2024-10-14", "close": 17.09, "volume": 397707.0}, {"date": "2024-10-15", "close": 16.92, "volume": 416079.0}, {"date": "2024-10-16", "close": 17.62, "volume": 315068.0}, {"date": "2024-10-17", "close": 18.33, "volume": 559450.0}, {"date": "2024-10-18", "close": 18.8, "volume": 615356.0}, {"date": "2024-10-21", "close": 19.64, "volume": 484076.0}, {"date": "2024-10-22", "close": 19.4, "volume": 483509.0}, {"date": "2024-10-23", "close": 18.97, "volume": 248038.0}, {"date": "2024-10-24", "close": 19.16, "volume": 309172.0}, {"date": "2024-10-25", "close": 20.3, "volume": 486186.0}, {"date": "2024-10-28", "close": 20.49, "volume": 620403.0}, {"date": "2024-10-29", "close": 21.68, "volume": 425931.0}, {"date": "2024-10-30", "close": 21.43, "volume": 536345.0}, {"date": "2024-10-31", "close": 20.11, "volume": 808854.0}, {"date": "2024-11-01", "close": 21.13, "volume": 569053.0}, {"date": "2024-11-04", "close": 20.64, "volume": 346206.0}, {"date": "2024-11-05", "close": 22.02, "volume": 802799.0}, {"date": "2024-11-06", "close": 24.08, "volume": 1085289.0}, {"date": "2024-11-07", "close": 24.34, "volume": 1250595.0}, {"date": "2024-11-08", "close": 42.78, "volume": 9608570.0}, {"date": "2024-11-11", "close": 45.9, "volume": 4249295.0}, {"date": "2024-11-12", "close": 45.99, "volume": 2803070.0}, {"date": "2024-11-13", "close": 39.33, "volume": 3062866.0}, {"date": "2024-11-14", "close": 39.16, "volume": 1190418.0}, {"date": "2024-11-15", "close": 36.75, "volume": 1511112.0}, {"date": "2024-11-18", "close": 41.44, "volume": 2415604.0}, {"date": "2024-11-19", "close": 44.68, "volume": 2011050.0}, {"date": "2024-11-20", "close": 44.45, "volume": 1267063.0}, {"date": "2024-11-21", "close": 46.23, "volume": 2145437.0}, {"date": "2024-11-22", "close": 44.77, "volume": 2362106.0}, {"date": "2024-11-25", "close": 45.39, "volume": 2426310.0}, {"date": "2024-11-26", "close": 40.37, "volume": 1897038.0}, {"date": "2024-11-27", "close": 38.33, "volume": 2189219.0}, {"date": "2024-11-29", "close": 41.08, "volume": 1387485.0}, {"date": "2024-12-02", "close": 40.52, "volume": 2080039.0}, {"date": "2024-12-03", "close": 40.38, "volume": 895922.0}, {"date": "2024-12-04", "close": 45.66, "volume": 2855322.0}, {"date": "2024-12-05", "close": 45.13, "volume": 2115106.0}, {"date": "2024-12-06", "close": 44.55, "volume": 1415095.0}, {"date": "2024-12-09", "close": 43.63, "volume": 5343891.0}, {"date": "2024-12-10", "close": 38.28, "volume": 2467265.0}, {"date": "2024-12-11", "close": 37.73, "volume": 1649993.0}, {"date": "2024-12-12", "close": 35.03, "volume": 2009225.0}, {"date": "2024-12-13", "close": 34.5, "volume": 2220586.0}, {"date": "2024-12-16", "close": 37.76, "volume": 1648069.0}, {"date": "2024-12-17", "close": 37.57, "volume": 1489076.0}, {"date": "2024-12-18", "close": 34.19, "volume": 1505247.0}, {"date": "2024-12-19", "close": 39.76, "volume": 2631885.0}, {"date": "2024-12-20", "close": 43.01, "volume": 2606419.0}, {"date": "2024-12-23", "close": 43.26, "volume": 2448353.0}, {"date": "2024-12-24", "close": 43.09, "volume": 694846.0}, {"date": "2024-12-26", "close": 46.23, "volume": 1494184.0}, {"date": "2024-12-27", "close": 45.36, "volume": 1136578.0}, {"date": "2024-12-30", "close": 42.09, "volume": 1240202.0}, {"date": "2024-12-31", "close": 39.52, "volume": 997812.0}, {"date": "2025-01-02", "close": 39.5, "volume": 830767.0}, {"date": "2025-01-03", "close": 44.32, "volume": 1284005.0}, {"date": "2025-01-06", "close": 43.76, "volume": 1988385.0}, {"date": "2025-01-07", "close": 39.1, "volume": 2476811.0}, {"date": "2025-01-08", "close": 36.76, "volume": 1892216.0}, {"date": "2025-01-10", "close": 35.96, "volume": 1390901.0}, {"date": "2025-01-13", "close": 33.43, "volume": 1346471.0}, {"date": "2025-01-14", "close": 33.95, "volume": 1026508.0}, {"date": "2025-01-15", "close": 36.82, "volume": 1116836.0}, {"date": "2025-01-16", "close": 37.09, "volume": 645116.0}, {"date": "2025-01-17", "close": 36.78, "volume": 795475.0}, {"date": "2025-01-21", "close": 38.24, "volume": 853614.0}, {"date": "2025-01-22", "close": 39.8, "volume": 1216969.0}, {"date": "2025-01-23", "close": 39.68, "volume": 742327.0}, {"date": "2025-01-24", "close": 40.28, "volume": 1167019.0}, {"date": "2025-01-27", "close": 33.19, "volume": 2498328.0}, {"date": "2025-01-28", "close": 33.93, "volume": 1619057.0}, {"date": "2025-01-29", "close": 34.17, "volume": 1001719.0}, {"date": "2025-01-30", "close": 36.09, "volume": 1000425.0}, {"date": "2025-01-31", "close": 37.08, "volume": 1521210.0}, {"date": "2025-02-03", "close": 36.74, "volume": 958635.0}, {"date": "2025-02-04", "close": 38.75, "volume": 924965.0}, {"date": "2025-02-05", "close": 39.29, "volume": 700464.0}, {"date": "2025-02-06", "close": 39.81, "volume": 731385.0}, {"date": "2025-02-07", "close": 42.88, "volume": 1633494.0}, {"date": "2025-02-10", "close": 44.33, "volume": 1169389.0}, {"date": "2025-02-11", "close": 42.47, "volume": 1105809.0}, {"date": "2025-02-12", "close": 43.84, "volume": 1061120.0}, {"date": "2025-02-13", "close": 52.29, "volume": 3407947.0}, {"date": "2025-02-14", "close": 53.84, "volume": 3050002.0}, {"date": "2025-02-18", "close": 58.09, "volume": 3676219.0}, {"date": "2025-02-19", "close": 59.52, "volume": 3249172.0}, {"date": "2025-02-20", "close": 54.56, "volume": 5158020.0}, {"date": "2025-02-21", "close": 61.91, "volume": 12846100.0}, {"date": "2025-02-24", "close": 59.21, "volume": 4879950.0}, {"date": "2025-02-25", "close": 58.11, "volume": 2934963.0}, {"date": "2025-02-26", "close": 64.17, "volume": 3896026.0}, {"date": "2025-02-27", "close": 52.62, "volume": 3685958.0}, {"date": "2025-02-28", "close": 52.72, "volume": 2365484.0}, {"date": "2025-03-03", "close": 50.76, "volume": 2997083.0}, {"date": "2025-03-04", "close": 51.14, "volume": 2622275.0}, {"date": "2025-03-05", "close": 53.8, "volume": 1371371.0}, {"date": "2025-03-06", "close": 46.31, "volume": 2151346.0}, {"date": "2025-03-07", "close": 47.25, "volume": 1670542.0}, {"date": "2025-03-10", "close": 41.1, "volume": 2261342.0}, {"date": "2025-03-11", "close": 41.88, "volume": 1598526.0}, {"date": "2025-03-12", "close": 46.6, "volume": 2645654.0}, {"date": "2025-03-13", "close": 43.14, "volume": 1618502.0}, {"date": "2025-03-14", "close": 48.18, "volume": 2609272.0}, {"date": "2025-03-17", "close": 45.93, "volume": 1612224.0}, {"date": "2025-03-18", "close": 41.38, "volume": 1245622.0}, {"date": "2025-03-19", "close": 43.93, "volume": 1051332.0}, {"date": "2025-03-20", "close": 42.99, "volume": 865285.0}, {"date": "2025-03-21", "close": 41.82, "volume": 1256959.0}, {"date": "2025-03-24", "close": 46.12, "volume": 2052985.0}, {"date": "2025-03-25", "close": 44.35, "volume": 1701870.0}, {"date": "2025-03-26", "close": 41.23, "volume": 1105632.0}, {"date": "2025-03-27", "close": 39.83, "volume": 1101753.0}, {"date": "2025-03-28", "close": 37.39, "volume": 1142901.0}, {"date": "2025-03-31", "close": 35.9, "volume": 1714970.0}, {"date": "2025-04-01", "close": 36.54, "volume": 1332227.0}, {"date": "2025-04-02", "close": 37.85, "volume": 1416927.0}, {"date": "2025-04-03", "close": 33.33, "volume": 1622474.0}, {"date": "2025-04-04", "close": 29.97, "volume": 3794538.0}, {"date": "2025-04-07", "close": 31.83, "volume": 2773116.0}, {"date": "2025-04-08", "close": 32.09, "volume": 2238797.0}, {"date": "2025-04-09", "close": 37.11, "volume": 2615344.0}, {"date": "2025-04-10", "close": 36.98, "volume": 1878633.0}, {"date": "2025-04-11", "close": 37.09, "volume": 951633.0}, {"date": "2025-04-14", "close": 35.16, "volume": 1337962.0}, {"date": "2025-04-15", "close": 35.7, "volume": 1310806.0}, {"date": "2025-04-16", "close": 34.78, "volume": 752407.0}, {"date": "2025-04-17", "close": 33.04, "volume": 907990.0}, {"date": "2025-04-21", "close": 29.68, "volume": 1636571.0}, {"date": "2025-04-22", "close": 31.24, "volume": 762346.0}, {"date": "2025-04-23", "close": 34.39, "volume": 1414134.0}, {"date": "2025-04-24", "close": 37.46, "volume": 1118261.0}, {"date": "2025-04-25", "close": 38.07, "volume": 829696.0}, {"date": "2025-04-28", "close": 38.23, "volume": 948356.0}, {"date": "2025-04-29", "close": 37.56, "volume": 792183.0}, {"date": "2025-04-30", "close": 37.82, "volume": 917385.0}, {"date": "2025-05-01", "close": 39.25, "volume": 1361740.0}, {"date": "2025-05-02", "close": 39.87, "volume": 1494123.0}, {"date": "2025-05-05", "close": 38.68, "volume": 1005086.0}, {"date": "2025-05-06", "close": 38.51, "volume": 958794.0}, {"date": "2025-05-07", "close": 36.76, "volume": 2216618.0}, {"date": "2025-05-08", "close": 41.11, "volume": 4687047.0}, {"date": "2025-05-09", "close": 34.62, "volume": 8443688.0}, {"date": "2025-05-12", "close": 35.81, "volume": 3605941.0}, {"date": "2025-05-13", "close": 36.32, "volume": 2436722.0}, {"date": "2025-05-14", "close": 34.87, "volume": 2464141.0}, {"date": "2025-05-15", "close": 35.4, "volume": 1294687.0}, {"date": "2025-05-16", "close": 36.73, "volume": 1583881.0}, {"date": "2025-05-19", "close": 38.49, "volume": 1718010.0}, {"date": "2025-05-20", "close": 37.22, "volume": 1364564.0}, {"date": "2025-05-21", "close": 34.81, "volume": 1374878.0}, {"date": "2025-05-22", "close": 36.15, "volume": 1538856.0}, {"date": "2025-05-23", "close": 36.48, "volume": 1024013.0}, {"date": "2025-05-27", "close": 39.95, "volume": 2222496.0}, {"date": "2025-05-28", "close": 39.34, "volume": 1517320.0}, {"date": "2025-05-29", "close": 38.03, "volume": 1302516.0}, {"date": "2025-05-30", "close": 39.47, "volume": 4344142.0}, {"date": "2025-06-02", "close": 43.86, "volume": 3644096.0}, {"date": "2025-06-03", "close": 44.28, "volume": 3119483.0}, {"date": "2025-06-04", "close": 44.97, "volume": 1770722.0}, {"date": "2025-06-05", "close": 45.64, "volume": 2619862.0}, {"date": "2025-06-06", "close": 51.23, "volume": 3053384.0}, {"date": "2025-06-09", "close": 48.67, "volume": 2565230.0}, {"date": "2025-06-10", "close": 43.27, "volume": 4611154.0}, {"date": "2025-06-11", "close": 42.565, "volume": 2958308.0}, {"date": "2025-06-12", "close": 42.42, "volume": 1407037.0}, {"date": "2025-06-13", "close": 39.19, "volume": 2592699.0}, {"date": "2025-06-16", "close": 44.57, "volume": 3456758.0}, {"date": "2025-06-17", "close": 43.55, "volume": 2614322.0}, {"date": "2025-06-18", "close": 46.33, "volume": 3197769.0}, {"date": "2025-06-20", "close": 49.23, "volume": 3046350.0}, {"date": "2025-06-23", "close": 47.26, "volume": 3714326.0}, {"date": "2025-06-24", "close": 46.96, "volume": 2819682.0}, {"date": "2025-06-25", "close": 46.39, "volume": 2594306.0}, {"date": "2025-06-26", "close": 51.96, "volume": 3041473.0}, {"date": "2025-06-27", "close": 48.8, "volume": 3717603.0}, {"date": "2025-06-30", "close": 51.22, "volume": 2839252.0}, {"date": "2025-07-01", "close": 47.39, "volume": 2774926.0}, {"date": "2025-07-02", "close": 47.94, "volume": 2516179.0}, {"date": "2025-07-03", "close": 50.13, "volume": 1526335.0}, {"date": "2025-07-07", "close": 50.99, "volume": 1733591.0}, {"date": "2025-07-08", "close": 50.97, "volume": 2922437.0}, {"date": "2025-07-09", "close": 52.04, "volume": 1640663.0}, {"date": "2025-07-10", "close": 52.7, "volume": 1638294.0}, {"date": "2025-07-11", "close": 49.715, "volume": 1630101.0}, {"date": "2025-07-14", "close": 50.34, "volume": 1754495.0}, {"date": "2025-07-15", "close": 49.1, "volume": 1651818.0}, {"date": "2025-07-16", "close": 49.85, "volume": 2055360.0}, {"date": "2025-07-17", "close": 50.1, "volume": 1925016.0}, {"date": "2025-07-18", "close": 49.28, "volume": 1836100.0}, {"date": "2025-07-21", "close": 47.74, "volume": 4088356.0}, {"date": "2025-07-22", "close": 46.43, "volume": 2297971.0}, {"date": "2025-07-23", "close": 47.42, "volume": 1628994.0}, {"date": "2025-07-24", "close": 46.31, "volume": 1615020.0}, {"date": "2025-07-25", "close": 49.2, "volume": 1832930.0}, {"date": "2025-07-28", "close": 49.45, "volume": 1216932.0}, {"date": "2025-07-29", "close": 47.24, "volume": 1924921.0}, {"date": "2025-07-30", "close": 48.49, "volume": 2097175.0}, {"date": "2025-07-31", "close": 54.9, "volume": 6586055.0}, {"date": "2025-08-01", "close": 44.955, "volume": 7518735.0}, {"date": "2025-08-04", "close": 44.84, "volume": 7468008.0}, {"date": "2025-08-05", "close": 44.48, "volume": 1990590.0}, {"date": "2025-08-06", "close": 43.58, "volume": 1698085.0}, {"date": "2025-08-07", "close": 42.83, "volume": 2092266.0}, {"date": "2025-08-08", "close": 43.53, "volume": 2541601.0}, {"date": "2025-08-11", "close": 40.07, "volume": 2764138.0}, {"date": "2025-08-12", "close": 42.95, "volume": 2361855.0}, {"date": "2025-08-13", "close": 43.18, "volume": 1595291.0}, {"date": "2025-08-14", "close": 40.62, "volume": 1798001.0}, {"date": "2025-08-15", "close": 40.19, "volume": 3209267.0}, {"date": "2025-08-18", "close": 39.58, "volume": 1435837.0}, {"date": "2025-08-19", "close": 38.5, "volume": 1335585.0}, {"date": "2025-08-20", "close": 38.27, "volume": 1893392.0}, {"date": "2025-08-21", "close": 37.74, "volume": 1135152.0}, {"date": "2025-08-22", "close": 38.48, "volume": 1516319.0}, {"date": "2025-08-25", "close": 37.82, "volume": 1144953.0}, {"date": "2025-08-26", "close": 38.25, "volume": 1053028.0}, {"date": "2025-08-27", "close": 39.07, "volume": 1024641.0}, {"date": "2025-08-28", "close": 39.51, "volume": 1151112.0}, {"date": "2025-08-29", "close": 37.98, "volume": 1319011.0}, {"date": "2025-09-02", "close": 37.44, "volume": 1638793.0}, {"date": "2025-09-03", "close": 36.68, "volume": 1441643.0}, {"date": "2025-09-04", "close": 41.1, "volume": 3679067.0}, {"date": "2025-09-05", "close": 43.48, "volume": 2931793.0}, {"date": "2025-09-08", "close": 47.72, "volume": 4897861.0}, {"date": "2025-09-09", "close": 53.63, "volume": 4289328.0}, {"date": "2025-09-10", "close": 58.15, "volume": 5482764.0}, {"date": "2025-09-11", "close": 60.97, "volume": 2982468.0}, {"date": "2025-09-12", "close": 62.56, "volume": 3414347.0}, {"date": "2025-09-15", "close": 65.67, "volume": 3589745.0}, {"date": "2025-09-16", "close": 65.89, "volume": 3565792.0}, {"date": "2025-09-17", "close": 66.95, "volume": 3571513.0}, {"date": "2025-09-18", "close": 69.91, "volume": 2943579.0}, {"date": "2025-09-19", "close": 70.57, "volume": 2962077.0}, {"date": "2025-09-22", "close": 72.2, "volume": 2076839.0}, {"date": "2025-09-23", "close": 73.86, "volume": 2367056.0}, {"date": "2025-09-24", "close": 69.425, "volume": 2547772.0}, {"date": "2025-09-25", "close": 68.62, "volume": 2431804.0}, {"date": "2025-09-26", "close": 70.52, "volume": 1371644.0}, {"date": "2025-09-29", "close": 75.94, "volume": 2125310.0}, {"date": "2025-09-30", "close": 77.07, "volume": 1672152.0}, {"date": "2025-10-01", "close": 82.36, "volume": 2262360.0}, {"date": "2025-10-02", "close": 87.41, "volume": 2629358.0}, {"date": "2025-10-03", "close": 84.135, "volume": 1906065.0}, {"date": "2025-10-06", "close": 87.265, "volume": 1492856.0}, {"date": "2025-10-07", "close": 87.46, "volume": 1621401.0}, {"date": "2025-10-08", "close": 93.19, "volume": 1574542.0}, {"date": "2025-10-09", "close": 91.73, "volume": 1092491.0}, {"date": "2025-10-10", "close": 83.28, "volume": 2241302.0}, {"date": "2025-10-13", "close": 81.68, "volume": 2325696.0}, {"date": "2025-10-14", "close": 75.83, "volume": 2055017.0}, {"date": "2025-10-15", "close": 82.98, "volume": 1936565.0}, {"date": "2025-10-16", "close": 81.49, "volume": 3792554.0}, {"date": "2025-10-17", "close": 79.44, "volume": 1303981.0}, {"date": "2025-10-20", "close": 75.89, "volume": 1476830.0}, {"date": "2025-10-21", "close": 77.03, "volume": 1432527.0}, {"date": "2025-10-22", "close": 72.07, "volume": 2288924.0}, {"date": "2025-10-23", "close": 73.9, "volume": 942111.0}, {"date": "2025-10-24", "close": 76.65, "volume": 1271004.0}, {"date": "2025-10-27", "close": 79.34, "volume": 1329252.0}, {"date": "2025-10-28", "close": 75.48, "volume": 1042488.0}, {"date": "2025-10-29", "close": 78.7, "volume": 1160032.0}, {"date": "2025-10-30", "close": 74.62, "volume": 835135.0}, {"date": "2025-10-31", "close": 74.61, "volume": 949112.0}, {"date": "2025-11-03", "close": 72.46, "volume": 1522108.0}, {"date": "2025-11-04", "close": 66.86, "volume": 1374199.0}, {"date": "2025-11-05", "close": 64.69, "volume": 1347242.0}, {"date": "2025-11-06", "close": 60.9, "volume": 2180913.0}, {"date": "2025-11-07", "close": 65.1, "volume": 3227939.0}, {"date": "2025-11-10", "close": 68.54, "volume": 1985195.0}, {"date": "2025-11-11", "close": 62.47, "volume": 1852689.0}, {"date": "2025-11-12", "close": 61.95, "volume": 1835222.0}, {"date": "2025-11-13", "close": 56.8, "volume": 1989429.0}, {"date": "2025-11-14", "close": 57.21, "volume": 1275775.0}, {"date": "2025-11-17", "close": 56.17, "volume": 923681.0}, {"date": "2025-11-18", "close": 55.39, "volume": 970831.0}, {"date": "2025-11-19", "close": 55.39, "volume": 792048.0}, {"date": "2025-11-20", "close": 52.27, "volume": 1464007.0}, {"date": "2025-11-21", "close": 51.46, "volume": 1812296.0}, {"date": "2025-11-24", "close": 56.93, "volume": 1406160.0}, {"date": "2025-11-25", "close": 55.68, "volume": 988845.0}, {"date": "2025-11-26", "close": 57.34, "volume": 845577.0}, {"date": "2025-11-28", "close": 57.47, "volume": 518550.0}, {"date": "2025-12-01", "close": 55.03, "volume": 1045053.0}, {"date": "2025-12-02", "close": 59.07, "volume": 1205304.0}, {"date": "2025-12-03", "close": 59.65, "volume": 804616.0}, {"date": "2025-12-04", "close": 58.35, "volume": 1004174.0}, {"date": "2025-12-05", "close": 57.78, "volume": 706804.0}, {"date": "2025-12-08", "close": 57.57, "volume": 698550.0}, {"date": "2025-12-09", "close": 55.8, "volume": 935536.0}, {"date": "2025-12-10", "close": 54.82, "volume": 1154153.0}, {"date": "2025-12-11", "close": 54.26, "volume": 1009017.0}, {"date": "2025-12-12", "close": 52.4, "volume": 1037677.0}, {"date": "2025-12-15", "close": 49.23, "volume": 1110042.0}, {"date": "2025-12-16", "close": 50.75, "volume": 873614.0}, {"date": "2025-12-17", "close": 48.15, "volume": 1124423.0}, {"date": "2025-12-18", "close": 47.95, "volume": 1366674.0}, {"date": "2025-12-19", "close": 53.0, "volume": 1527867.0}, {"date": "2025-12-22", "close": 54.2, "volume": 911036.0}, {"date": "2025-12-23", "close": 53.56, "volume": 754709.0}, {"date": "2025-12-24", "close": 53.52, "volume": 341577.0}, {"date": "2025-12-26", "close": 52.51, "volume": 680548.0}, {"date": "2025-12-29", "close": 52.08, "volume": 625524.0}, {"date": "2025-12-30", "close": 51.68, "volume": 618519.0}, {"date": "2025-12-31", "close": 50.95, "volume": 774436.0}, {"date": "2026-01-02", "close": 52.99, "volume": 900444.0}, {"date": "2026-01-05", "close": 62.01, "volume": 2164785.0}, {"date": "2026-01-06", "close": 65.01, "volume": 2232677.0}, {"date": "2026-01-07", "close": 64.03, "volume": 1011998.0}, {"date": "2026-01-08", "close": 63.69, "volume": 975116.0}, {"date": "2026-01-09", "close": 64.97, "volume": 1239266.0}, {"date": "2026-01-12", "close": 61.66, "volume": 1280209.0}, {"date": "2026-01-13", "close": 62.7, "volume": 966544.0}, {"date": "2026-01-14", "close": 63.16, "volume": 844127.0}, {"date": "2026-01-15", "close": 57.61, "volume": 1592335.0}, {"date": "2026-01-16", "close": 61.54, "volume": 1171582.0}, {"date": "2026-01-20", "close": 61.62, "volume": 1591692.0}, {"date": "2026-01-21", "close": 59.09, "volume": 1576425.0}, {"date": "2026-01-22", "close": 60.71, "volume": 1243745.0}, {"date": "2026-01-23", "close": 59.52, "volume": 1069893.0}, {"date": "2026-01-26", "close": 59.44, "volume": 808203.0}, {"date": "2026-01-27", "close": 58.65, "volume": 866143.0}, {"date": "2026-01-28", "close": 55.84, "volume": 1141058.0}, {"date": "2026-01-29", "close": 63.86, "volume": 4331089.0}, {"date": "2026-01-30", "close": 55.44, "volume": 3061130.0}, {"date": "2026-02-02", "close": 55.18, "volume": 1512452.0}, {"date": "2026-02-03", "close": 54.39, "volume": 1744008.0}, {"date": "2026-02-04", "close": 47.08, "volume": 2849384.0}, {"date": "2026-02-05", "close": 43.52, "volume": 2743997.0}, {"date": "2026-02-06", "close": 47.59, "volume": 1478459.0}, {"date": "2026-02-09", "close": 48.6, "volume": 1125755.0}, {"date": "2026-02-10", "close": 47.55, "volume": 818250.0}, {"date": "2026-02-11", "close": 45.41, "volume": 1221394.0}, {"date": "2026-02-12", "close": 43.5, "volume": 1672848.0}, {"date": "2026-02-13", "close": 44.39, "volume": 830760.0}, {"date": "2026-02-17", "close": 43.02, "volume": 1071261.0}, {"date": "2026-02-18", "close": 44.58, "volume": 857713.0}, {"date": "2026-02-19", "close": 45.62, "volume": 688787.0}, {"date": "2026-02-20", "close": 44.82, "volume": 1085271.0}, {"date": "2026-02-23", "close": 43.87, "volume": 921096.0}, {"date": "2026-02-24", "close": 44.2, "volume": 758517.0}, {"date": "2026-02-25", "close": 46.19, "volume": 752997.0}, {"date": "2026-02-26", "close": 47.58, "volume": 1702278.0}, {"date": "2026-02-27", "close": 44.17, "volume": 2704372.0}, {"date": "2026-03-02", "close": 44.46, "volume": 1315567.0}, {"date": "2026-03-03", "close": 43.72, "volume": 1130823.0}, {"date": "2026-03-04", "close": 44.43, "volume": 721895.0}, {"date": "2026-03-05", "close": 44.41, "volume": 784995.0}, {"date": "2026-03-06", "close": 45.15, "volume": 728022.0}, {"date": "2026-03-09", "close": 45.5, "volume": 756494.0}, {"date": "2026-03-10", "close": 44.03, "volume": 885194.0}, {"date": "2026-03-11", "close": 44.85, "volume": 741873.0}, {"date": "2026-03-12", "close": 42.75, "volume": 981214.0}, {"date": "2026-03-13", "close": 42.5, "volume": 619834.0}, {"date": "2026-03-16", "close": 44.18, "volume": 737593.0}, {"date": "2026-03-17", "close": 45.43, "volume": 749356.0}, {"date": "2026-03-18", "close": 44.3, "volume": 554455.0}, {"date": "2026-03-19", "close": 44.43, "volume": 549181.0}, {"date": "2026-03-20", "close": 43.66, "volume": 796943.0}, {"date": "2026-03-23", "close": 44.94, "volume": 710015.0}, {"date": "2026-03-24", "close": 44.3, "volume": 417907.0}, {"date": "2026-03-25", "close": 43.67, "volume": 574950.0}, {"date": "2026-03-26", "close": 41.0, "volume": 667457.0}, {"date": "2026-03-27", "close": 37.12, "volume": 2106223.0}, {"date": "2026-03-30", "close": 34.45, "volume": 1439180.0}, {"date": "2026-03-31", "close": 38.62, "volume": 1481851.0}, {"date": "2026-04-01", "close": 39.66, "volume": 1227580.0}, {"date": "2026-04-02", "close": 38.47, "volume": 686647.0}, {"date": "2026-04-06", "close": 39.1, "volume": 527134.0}, {"date": "2026-04-07", "close": 38.79, "volume": 482324.0}, {"date": "2026-04-08", "close": 39.85, "volume": 908087.0}, {"date": "2026-04-09", "close": 36.09, "volume": 1504483.0}, {"date": "2026-04-10", "close": 35.58, "volume": 1349532.0}, {"date": "2026-04-13", "close": 39.0, "volume": 1236540.0}, {"date": "2026-04-14", "close": 41.32, "volume": 1155747.0}, {"date": "2026-04-15", "close": 43.84, "volume": 929183.0}, {"date": "2026-04-16", "close": 43.42, "volume": 1094776.0}, {"date": "2026-04-17", "close": 46.93, "volume": 1187460.0}, {"date": "2026-04-20", "close": 46.94, "volume": 725473.0}, {"date": "2026-04-21", "close": 46.18, "volume": 667066.0}, {"date": "2026-04-22", "close": 47.33, "volume": 595231.0}, {"date": "2026-04-23", "close": 43.48, "volume": 909927.0}, {"date": "2026-04-24", "close": 42.34, "volume": 798222.0}, {"date": "2026-04-27", "close": 41.83, "volume": 828791.0}, {"date": "2026-04-28", "close": 41.88, "volume": 684528.0}, {"date": "2026-04-29", "close": 39.95, "volume": 801916.0}, {"date": "2026-04-30", "close": 42.23, "volume": 1118563.0}, {"date": "2026-05-01", "close": 44.02, "volume": 1017098.0}, {"date": "2026-05-04", "close": 45.72, "volume": 1183793.0}, {"date": "2026-05-05", "close": 45.64, "volume": 1658193.0}, {"date": "2026-05-06", "close": 46.51, "volume": 1458994.0}, {"date": "2026-05-07", "close": 45.64, "volume": 2627975.0}, {"date": "2026-05-08", "close": 84.89, "volume": 19182370.0}, {"date": "2026-05-11", "close": 103.83, "volume": 11238830.0}, {"date": "2026-05-12", "close": 92.09, "volume": 4516353.0}, {"date": "2026-05-13", "close": 89.95, "volume": 2258468.0}, {"date": "2026-05-14", "close": 90.15, "volume": 2790972.0}, {"date": "2026-05-15", "close": 96.1, "volume": 2286600.0}, {"date": "2026-05-18", "close": 94.72, "volume": 2110875.0}, {"date": "2026-05-19", "close": 88.19, "volume": 1779794.0}, {"date": "2026-05-20", "close": 94.71, "volume": 1925083.0}, {"date": "2026-05-21", "close": 98.53, "volume": 1829113.0}, {"date": "2026-05-22", "close": 95.48, "volume": 1700829.0}, {"date": "2026-05-26", "close": 95.91, "volume": 1477108.0}, {"date": "2026-05-27", "close": 89.0, "volume": 1681917.0}, {"date": "2026-05-28", "close": 99.35, "volume": 1462198.0}, {"date": "2026-05-29", "close": 104.98, "volume": 2727246.0}, {"date": "2026-06-01", "close": 115.32, "volume": 2900971.0}, {"date": "2026-06-02", "close": 114.22, "volume": 1612496.0}, {"date": "2026-06-03", "close": 108.27, "volume": 1543103.0}, {"date": "2026-06-04", "close": 121.5, "volume": 2997271.0}, {"date": "2026-06-05", "close": 101.97, "volume": 2127529.0}, {"date": "2026-06-08", "close": 102.79, "volume": 1005669.0}, {"date": "2026-06-09", "close": 98.77, "volume": 1911383.0}, {"date": "2026-06-10", "close": 99.89, "volume": 873563.0}, {"date": "2026-06-11", "close": 105.36, "volume": 859393.0}, {"date": "2026-06-12", "close": 100.9, "volume": 784371.0}, {"date": "2026-06-15", "close": 99.66, "volume": 2190937.0}, {"date": "2026-06-16", "close": 107.42, "volume": 2293548.0}, {"date": "2026-06-17", "close": 102.52, "volume": 1180405.0}, {"date": "2026-06-18", "close": 95.5, "volume": 1683787.0}, {"date": "2026-06-22", "close": 90.68, "volume": 988461.0}, {"date": "2026-06-23", "close": 87.03, "volume": 882948.0}, {"date": "2026-06-24", "close": 81.55, "volume": 945343.0}, {"date": "2026-06-25", "close": 73.18, "volume": 2326606.0}, {"date": "2026-06-26", "close": 73.9, "volume": 2194035.0}, {"date": "2026-06-29", "close": 76.64, "volume": 1194468.0}, {"date": "2026-06-30", "close": 75.58, "volume": 1061037.0}, {"date": "2026-07-01", "close": 72.23, "volume": 1650734.0}, {"date": "2026-07-02", "close": 68.88, "volume": 1611406.0}, {"date": "2026-07-06", "close": 73.12, "volume": 1426952.0}, {"date": "2026-07-07", "close": 69.66, "volume": 881854.0}, {"date": "2026-07-08", "close": 69.02, "volume": 954895.0}, {"date": "2026-07-09", "close": 69.18, "volume": 1194338.0}, {"date": "2026-07-10", "close": 67.8, "volume": 624387.0}, {"date": "2026-07-13", "close": 68.12, "volume": 901846.0}, {"date": "2026-07-14", "close": 67.14, "volume": 778665.0}, {"date": "2026-07-15", "close": 65.31, "volume": 858397.0}, {"date": "2026-07-16", "close": 60.97, "volume": 1180137.0}, {"date": "2026-07-17", "close": 60.81, "volume": 939641.0}, {"date": "2026-07-20", "close": 62.08, "volume": 567420.0}, {"date": "2026-07-21", "close": 63.63, "volume": 896357.0}, {"date": "2026-07-22", "close": 61.41, "volume": 583843.0}, {"date": "2026-07-23", "close": 60.01, "volume": 555433.0}, {"date": "2026-07-24", "close": 55.89, "volume": 926250.0}, {"date": "2026-07-27", "close": 59.41, "volume": 910684.0}, {"date": "2026-07-28", "close": 57.56, "volume": 797139.0}, {"date": "2026-07-29", "close": 55.4, "volume": 1418698.0}, {"date": "2026-07-30", "close": 60.07, "volume": 1284802.0}, {"date": "2026-07-31", "close": 62.83, "volume": 1281625.0}, {"date": "2026-08-03", "close": 63.26, "volume": 1422523.0}, {"date": "2026-08-04", "close": 70.21, "volume": 2034300.0}, {"date": "2026-08-05", "close": 69.37, "volume": 1839580.0}, {"date": "2026-08-06", "close": 65.48, "volume": 2858988.0}, {"date": "2026-08-07", "close": 62.33, "volume": 4797218.0}], "refreshing": true}