{"ticker": "PBI", "overview": {"cik": "78814", "ticker": "PBI", "name": "PITNEY BOWES INC /DE/", "industry": "Office Machines, NEC", "country": "United States", "sic": "3579", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009201", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001178937-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001178937-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001628280-26-058130", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001538595-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002080588-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001512662-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007671", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050908", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050614", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001889998-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001889998-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049667", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-281893", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001443849-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001993902-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005305", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 19417736.491, "net": -19417736.491, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-09-08"}, "metrics": {"ticker": "PBI", "has_prices": true, "as_of": "2026-08-07", "last": 17.42, "prev_close": 17.95, "change": -0.5299999999999976, "change_pct": -0.029526462395543043, "session_volume": 1405253.0, "vwap_5": 18.079498622240006, "vwap_20": 18.057772798630484, "vwap_60": 17.16364331302405, "vwap_250": 12.658665950058598, "high_52w": 18.51, "low_52w": 9.02, "avg_volume_20": 1761323.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001699", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ takes a 5.02% passive stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0002100119-26-001699-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001993902-26-000008", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Deborah Pfeiffer", "who_key": "Pfeiffer Deborah", "role": "EVP & Pres, Presort Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 342239.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "Someone inside PBI is selling \u2014 $342K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1993902/000199390226000008/0001993902-26-000008-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001693906-26-000013", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Kurt James Wolf", "who_key": "Wolf Kurt James", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40362.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "CEO cashes out $40K of PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000013/0001693906-26-000013-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "0001538595-26-000003", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Paul J. Evans", "who_key": "EVANS PAUL J.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38752.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "CFO files routine paperwork on PBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538595/000153859526000003/0001538595-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0002080588-26-000005", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Peter C. Brimm", "who_key": "Brimm Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "Director files routine paperwork on PBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080588/000208058826000005/0002080588-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "0001693906-26-000012", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Kurt James Wolf", "who_key": "Wolf Kurt James", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17152666.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "CEO files routine paperwork on PBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000012/0001693906-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001693906-26-000011", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Kurt James Wolf", "who_key": "Wolf Kurt James", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19035134.351, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "The corner office trims PBI: $19M", "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000011/0001693906-26-000011-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001889998-26-000006", "src": "INSIDERS", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "La Vonda Williams", "who_key": "Williams La Vonda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "Director files routine paperwork on PBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/000188999826000006/0001889998-26-000006-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0001050470-26-000009", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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": "Office Machines, NEC", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.3% passive stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000921895-26-001219", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Hestia Capital Partners LP", "who_key": "HESTIA CAPITAL PARTNERS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "HESTIA CAPITAL PARTNERS LP moves to a 4.2% activist stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1456565/0000921895-26-001219-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100121-26-000634", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ crosses 5% of PBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0002100121-26-000634-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002012383-26-001079", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001079-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301909}, {"id": "13DG-0000102909-26-002025", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ adjusts its stake in PBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0000102909-26-002025-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001699", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ takes a 5.02% passive stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0002100119-26-001699-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0001050470-26-000009", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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": "Office Machines, NEC", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.3% passive stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000009-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000921895-26-001219", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Hestia Capital Partners LP", "who_key": "HESTIA CAPITAL PARTNERS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "HESTIA CAPITAL PARTNERS LP moves to a 4.2% activist stake in PBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1456565/0000921895-26-001219-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}, {"id": "13DG-0002100121-26-000634", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ crosses 5% of PBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0002100121-26-000634-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002012383-26-001079", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "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": "Office Machines, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001079-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301909}, {"id": "13DG-0000102909-26-002025", "src": "13DG", "ticker": "PBI", "cik": "78814", "company": "PITNEY BOWES INC /DE/", "company_raw": "PITNEY BOWES INC /DE/", "who": "Pitney Bowes Inc /DE/", "who_key": "PITNEY BOWES INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Machines, NEC", "country": "United States", "headline": "PITNEY BOWES INC /DE/ adjusts its stake in PBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78814/0000102909-26-002025-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pitney Bowes Inc. Common Stock", "new_value": "PITNEY BOWES INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078814", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078814", "applied": 1, "detected_at": "2026-10-26T18:53:23.711311"}]}, "key_people": [{"who": "Kurt James Wolf", "who_key": "Wolf Kurt James", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19075496.491, "net": -19075496.491, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40362.14, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000013/0001693906-26-000013-index.htm"}, {"action": "SELL", "amount": 19035134.351, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000011/0001693906-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 40362.14, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693906/000169390626000013/0001693906-26-000013-index.htm"}}, {"who": "Deborah Pfeiffer", "who_key": "Pfeiffer Deborah", "role": "EVP & Pres, Presort Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 342239.99999999994, "net": -342239.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 342239.99999999994, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1993902/000199390226000008/0001993902-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 342239.99999999994, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1993902/000199390226000008/0001993902-26-000008-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -40362.14}, {"date": "2026-09-08", "net": -342239.99999999994}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009201", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001178937-26-000044", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001178937-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001628280-26-058130", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001538595-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0002080588-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001512662-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007671", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050908", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050614", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001889998-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001889998-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049667", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-281893", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001443849-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001993902-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005305", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001693906-26-000007", "price_sensitive": false}], "performance": {"ticker": "PBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 18.62, "volume": 861406.0}, {"date": "2016-08-09", "close": 18.51, "volume": 1222567.0}, {"date": "2016-08-10", "close": 18.42, "volume": 1022227.0}, {"date": "2016-08-11", "close": 18.47, "volume": 995232.0}, {"date": "2016-08-12", "close": 18.45, "volume": 855683.0}, {"date": "2016-08-15", "close": 18.62, "volume": 930947.0}, {"date": "2016-08-16", "close": 18.52, "volume": 766666.0}, {"date": "2016-08-17", "close": 18.6, "volume": 1528627.0}, {"date": "2016-08-18", "close": 18.49, "volume": 1360965.0}, {"date": "2016-08-19", "close": 18.37, "volume": 1134794.0}, {"date": "2016-08-22", "close": 18.37, "volume": 883978.0}, {"date": "2016-08-23", "close": 18.51, "volume": 974210.0}, {"date": "2016-08-24", "close": 18.54, "volume": 1147196.0}, {"date": "2016-08-25", "close": 18.56, "volume": 959581.0}, {"date": "2016-08-26", "close": 18.77, "volume": 2685943.0}, {"date": "2016-08-29", "close": 18.69, "volume": 1496763.0}, {"date": "2016-08-30", "close": 18.87, "volume": 1156438.0}, {"date": "2016-08-31", "close": 18.76, "volume": 1953448.0}, {"date": "2016-09-01", "close": 18.93, "volume": 1350419.0}, {"date": "2016-09-02", "close": 18.91, "volume": 1419612.0}, {"date": "2016-09-06", "close": 18.76, "volume": 1105823.0}, {"date": "2016-09-07", "close": 18.71, "volume": 1048067.0}, {"date": "2016-09-08", "close": 18.53, "volume": 1099162.0}, {"date": "2016-09-09", "close": 17.78, "volume": 1330450.0}, {"date": "2016-09-12", "close": 17.99, "volume": 1474124.0}, {"date": "2016-09-13", "close": 17.78, "volume": 1598884.0}, {"date": "2016-09-14", "close": 17.61, "volume": 1433472.0}, {"date": "2016-09-15", "close": 17.83, "volume": 1104495.0}, {"date": "2016-09-16", "close": 17.66, "volume": 1760702.0}, {"date": "2016-09-19", "close": 17.76, "volume": 1135030.0}, {"date": "2016-09-20", "close": 17.54, "volume": 916701.0}, {"date": "2016-09-21", "close": 17.6, "volume": 1699291.0}, {"date": "2016-09-22", "close": 17.82, "volume": 1018994.0}, {"date": "2016-09-23", "close": 17.77, "volume": 1106845.0}, {"date": "2016-09-26", "close": 17.6, "volume": 1235117.0}, {"date": "2016-09-27", "close": 17.67, "volume": 1025986.0}, {"date": "2016-09-28", "close": 17.95, "volume": 873728.0}, {"date": "2016-09-29", "close": 17.98, "volume": 1550086.0}, {"date": "2016-09-30", "close": 18.16, "volume": 1186757.0}, {"date": "2016-10-03", "close": 18.05, "volume": 774314.0}, {"date": "2016-10-04", "close": 17.82, "volume": 764204.0}, {"date": "2016-10-05", "close": 17.72, "volume": 888724.0}, {"date": "2016-10-06", "close": 17.82, "volume": 1017282.0}, {"date": "2016-10-07", "close": 17.58, "volume": 754158.0}, {"date": "2016-10-10", "close": 17.62, "volume": 895763.0}, {"date": "2016-10-11", "close": 17.39, "volume": 1069812.0}, {"date": "2016-10-12", "close": 17.41, "volume": 721643.0}, {"date": "2016-10-13", "close": 16.93, "volume": 1185535.0}, {"date": "2016-10-14", "close": 16.97, "volume": 570004.0}, {"date": "2016-10-17", "close": 17.03, "volume": 779435.0}, {"date": "2016-10-18", "close": 17.22, "volume": 609531.0}, {"date": "2016-10-19", "close": 17.33, "volume": 1050397.0}, {"date": "2016-10-20", "close": 17.19, "volume": 780451.0}, {"date": "2016-10-21", "close": 17.15, "volume": 1265193.0}, {"date": "2016-10-24", "close": 17.32, "volume": 773212.0}, {"date": "2016-10-25", "close": 17.44, "volume": 1160183.0}, {"date": "2016-10-26", "close": 17.68, "volume": 1372209.0}, {"date": "2016-10-27", "close": 17.37, "volume": 1304665.0}, {"date": "2016-10-28", "close": 18.09, "volume": 2195541.0}, {"date": "2016-10-31", "close": 17.84, "volume": 2621454.0}, {"date": "2016-11-01", "close": 14.54, "volume": 11080530.0}, {"date": "2016-11-02", "close": 14.58, "volume": 5215693.0}, {"date": "2016-11-03", "close": 14.72, "volume": 3155184.0}, {"date": "2016-11-04", "close": 14.24, "volume": 3968996.0}, {"date": "2016-11-07", "close": 14.7, "volume": 2761550.0}, {"date": "2016-11-08", "close": 14.66, "volume": 2609199.0}, {"date": "2016-11-09", "close": 14.86, "volume": 3546082.0}, {"date": "2016-11-10", "close": 15.05, "volume": 3744921.0}, {"date": "2016-11-11", "close": 15.18, "volume": 2417312.0}, {"date": "2016-11-14", "close": 14.96, "volume": 2542701.0}, {"date": "2016-11-15", "close": 14.94, "volume": 3349549.0}, {"date": "2016-11-16", "close": 14.9, "volume": 2242138.0}, {"date": "2016-11-17", "close": 14.89, "volume": 1555226.0}, {"date": "2016-11-18", "close": 14.67, "volume": 1537449.0}, {"date": "2016-11-21", "close": 14.98, "volume": 2459192.0}, {"date": "2016-11-22", "close": 14.9, "volume": 1934247.0}, {"date": "2016-11-23", "close": 14.9, "volume": 1747696.0}, {"date": "2016-11-25", "close": 14.86, "volume": 1118273.0}, {"date": "2016-11-28", "close": 14.82, "volume": 1628364.0}, {"date": "2016-11-29", "close": 14.5, "volume": 2224594.0}, {"date": "2016-11-30", "close": 14.35, "volume": 3625816.0}, {"date": "2016-12-01", "close": 14.53, "volume": 2988737.0}, {"date": "2016-12-02", "close": 14.63, "volume": 2351629.0}, {"date": "2016-12-05", "close": 15.06, "volume": 3072171.0}, {"date": "2016-12-06", "close": 15.32, "volume": 3036347.0}, {"date": "2016-12-07", "close": 15.56, "volume": 3696274.0}, {"date": "2016-12-08", "close": 15.97, "volume": 3020281.0}, {"date": "2016-12-09", "close": 15.84, "volume": 2672008.0}, {"date": "2016-12-12", "close": 15.68, "volume": 2652030.0}, {"date": "2016-12-13", "close": 15.71, "volume": 1681243.0}, {"date": "2016-12-14", "close": 15.5, "volume": 2520053.0}, {"date": "2016-12-15", "close": 15.53, "volume": 2611545.0}, {"date": "2016-12-16", "close": 15.8, "volume": 6738670.0}, {"date": "2016-12-19", "close": 15.87, "volume": 1647465.0}, {"date": "2016-12-20", "close": 15.99, "volume": 1389148.0}, {"date": "2016-12-21", "close": 15.91, "volume": 903422.0}, {"date": "2016-12-22", "close": 15.64, "volume": 1103834.0}, {"date": "2016-12-23", "close": 15.6, "volume": 638108.0}, {"date": "2016-12-27", "close": 15.6, "volume": 1137795.0}, {"date": "2016-12-28", "close": 15.31, "volume": 1155610.0}, {"date": "2016-12-29", "close": 15.34, "volume": 1357138.0}, {"date": "2016-12-30", "close": 15.19, "volume": 1520950.0}, {"date": "2017-01-03", "close": 15.86, "volume": 2918560.0}, {"date": "2017-01-04", "close": 15.93, "volume": 2213938.0}, {"date": "2017-01-05", "close": 15.97, "volume": 2427387.0}, {"date": "2017-01-06", "close": 16.18, "volume": 3374258.0}, {"date": "2017-01-09", "close": 16.1, "volume": 3731785.0}, {"date": "2017-01-10", "close": 16.2, "volume": 4033532.0}, {"date": "2017-01-11", "close": 16.08, "volume": 4814099.0}, {"date": "2017-01-12", "close": 16.3, "volume": 2539256.0}, {"date": "2017-01-13", "close": 16.59, "volume": 3075310.0}, {"date": "2017-01-17", "close": 16.22, "volume": 2114254.0}, {"date": "2017-01-18", "close": 16.21, "volume": 2144374.0}, {"date": "2017-01-19", "close": 15.67, "volume": 3028729.0}, {"date": "2017-01-20", "close": 15.72, "volume": 1904418.0}, {"date": "2017-01-23", "close": 15.7, "volume": 2072437.0}, {"date": "2017-01-24", "close": 16.05, "volume": 1932193.0}, {"date": "2017-01-25", "close": 16.18, "volume": 2103535.0}, {"date": "2017-01-26", "close": 15.85, "volume": 2233803.0}, {"date": "2017-01-27", "close": 15.87, "volume": 2194351.0}, {"date": "2017-01-30", "close": 15.7, "volume": 2971851.0}, {"date": "2017-01-31", "close": 15.92, "volume": 11373850.0}, {"date": "2017-02-01", "close": 13.14, "volume": 30439990.0}, {"date": "2017-02-02", "close": 12.94, "volume": 10704970.0}, {"date": "2017-02-03", "close": 13.18, "volume": 5639146.0}, {"date": "2017-02-06", "close": 13.16, "volume": 3625448.0}, {"date": "2017-02-07", "close": 13.07, "volume": 4575569.0}, {"date": "2017-02-08", "close": 13.08, "volume": 4633477.0}, {"date": "2017-02-09", "close": 13.18, "volume": 2669296.0}, {"date": "2017-02-10", "close": 13.19, "volume": 2732601.0}, {"date": "2017-02-13", "close": 13.21, "volume": 2353234.0}, {"date": "2017-02-14", "close": 13.49, "volume": 3028887.0}, {"date": "2017-02-15", "close": 13.35, "volume": 2420242.0}, {"date": "2017-02-16", "close": 13.28, "volume": 1881706.0}, {"date": "2017-02-17", "close": 13.39, "volume": 2842661.0}, {"date": "2017-02-21", "close": 13.76, "volume": 5388879.0}, {"date": "2017-02-22", "close": 13.83, "volume": 2730880.0}, {"date": "2017-02-23", "close": 13.81, "volume": 2416642.0}, {"date": "2017-02-24", "close": 14.07, "volume": 6613623.0}, {"date": "2017-02-27", "close": 13.99, "volume": 4229356.0}, {"date": "2017-02-28", "close": 13.64, "volume": 55085800.0}, {"date": "2017-03-01", "close": 13.8, "volume": 7323195.0}, {"date": "2017-03-02", "close": 13.37, "volume": 6193562.0}, {"date": "2017-03-03", "close": 13.57, "volume": 4299001.0}, {"date": "2017-03-06", "close": 13.49, "volume": 3043880.0}, {"date": "2017-03-07", "close": 13.25, "volume": 2755438.0}, {"date": "2017-03-08", "close": 13.27, "volume": 2529111.0}, {"date": "2017-03-09", "close": 13.29, "volume": 2638539.0}, {"date": "2017-03-10", "close": 13.29, "volume": 1662041.0}, {"date": "2017-03-13", "close": 13.46, "volume": 2046124.0}, {"date": "2017-03-14", "close": 13.24, "volume": 2532784.0}, {"date": "2017-03-15", "close": 13.37, "volume": 2835929.0}, {"date": "2017-03-16", "close": 13.44, "volume": 2420346.0}, {"date": "2017-03-17", "close": 12.84, "volume": 14272930.0}, {"date": "2017-03-20", "close": 12.78, "volume": 3336123.0}, {"date": "2017-03-21", "close": 12.61, "volume": 2388656.0}, {"date": "2017-03-22", "close": 12.49, "volume": 2032448.0}, {"date": "2017-03-23", "close": 12.57, "volume": 2245233.0}, {"date": "2017-03-24", "close": 12.54, "volume": 1117043.0}, {"date": "2017-03-27", "close": 12.51, "volume": 1756858.0}, {"date": "2017-03-28", "close": 12.63, "volume": 1832480.0}, {"date": "2017-03-29", "close": 12.85, "volume": 2028959.0}, {"date": "2017-03-30", "close": 13.0, "volume": 1594864.0}, {"date": "2017-03-31", "close": 13.11, "volume": 2514818.0}, {"date": "2017-04-03", "close": 12.84, "volume": 3104479.0}, {"date": "2017-04-04", "close": 12.93, "volume": 2560600.0}, {"date": "2017-04-05", "close": 12.99, "volume": 3437539.0}, {"date": "2017-04-06", "close": 13.09, "volume": 2044949.0}, {"date": "2017-04-07", "close": 12.99, "volume": 1479620.0}, {"date": "2017-04-10", "close": 13.14, "volume": 1852083.0}, {"date": "2017-04-11", "close": 13.14, "volume": 1389658.0}, {"date": "2017-04-12", "close": 12.91, "volume": 1784680.0}, {"date": "2017-04-13", "close": 12.91, "volume": 2023040.0}, {"date": "2017-04-17", "close": 13.1, "volume": 1057656.0}, {"date": "2017-04-18", "close": 13.11, "volume": 1469829.0}, {"date": "2017-04-19", "close": 13.07, "volume": 2140225.0}, {"date": "2017-04-20", "close": 13.17, "volume": 967258.0}, {"date": "2017-04-21", "close": 13.11, "volume": 1109229.0}, {"date": "2017-04-24", "close": 13.32, "volume": 1770396.0}, {"date": "2017-04-25", "close": 13.41, "volume": 1798700.0}, {"date": "2017-04-26", "close": 13.5, "volume": 1349320.0}, {"date": "2017-04-27", "close": 13.4, "volume": 1228972.0}, {"date": "2017-04-28", "close": 13.29, "volume": 2071552.0}, {"date": "2017-05-01", "close": 13.42, "volume": 2047446.0}, {"date": "2017-05-02", "close": 15.27, "volume": 8432500.0}, {"date": "2017-05-03", "close": 15.48, "volume": 3471129.0}, {"date": "2017-05-04", "close": 15.17, "volume": 2964877.0}, {"date": "2017-05-05", "close": 15.49, "volume": 1618765.0}, {"date": "2017-05-08", "close": 15.85, "volume": 2157103.0}, {"date": "2017-05-09", "close": 15.97, "volume": 1853724.0}, {"date": "2017-05-10", "close": 16.14, "volume": 2104475.0}, {"date": "2017-05-11", "close": 15.83, "volume": 2042190.0}, {"date": "2017-05-12", "close": 15.68, "volume": 990052.0}, {"date": "2017-05-15", "close": 15.57, "volume": 2421167.0}, {"date": "2017-05-16", "close": 15.41, "volume": 1997363.0}, {"date": "2017-05-17", "close": 15.03, "volume": 2320838.0}, {"date": "2017-05-18", "close": 14.87, "volume": 1145552.0}, {"date": "2017-05-19", "close": 14.99, "volume": 1135523.0}, {"date": "2017-05-22", "close": 15.19, "volume": 999340.0}, {"date": "2017-05-23", "close": 15.24, "volume": 1863630.0}, {"date": "2017-05-24", "close": 15.0, "volume": 1401994.0}, {"date": "2017-05-25", "close": 14.99, "volume": 937626.0}, {"date": "2017-05-26", "close": 14.93, "volume": 1233492.0}, {"date": "2017-05-30", "close": 15.07, "volume": 1460320.0}, {"date": "2017-05-31", "close": 14.87, "volume": 2571768.0}, {"date": "2017-06-01", "close": 15.36, "volume": 2112036.0}, {"date": "2017-06-02", "close": 15.18, "volume": 1389011.0}, {"date": "2017-06-05", "close": 15.08, "volume": 1083074.0}, {"date": "2017-06-06", "close": 15.25, "volume": 1929378.0}, {"date": "2017-06-07", "close": 15.06, "volume": 926157.0}, {"date": "2017-06-08", "close": 15.21, "volume": 685592.0}, {"date": "2017-06-09", "close": 15.21, "volume": 979550.0}, {"date": "2017-06-12", "close": 15.39, "volume": 1505210.0}, {"date": "2017-06-13", "close": 15.39, "volume": 1234400.0}, {"date": "2017-06-14", "close": 15.46, "volume": 1643795.0}, {"date": "2017-06-15", "close": 15.31, "volume": 968576.0}, {"date": "2017-06-16", "close": 15.25, "volume": 1579977.0}, {"date": "2017-06-19", "close": 15.58, "volume": 1109532.0}, {"date": "2017-06-20", "close": 15.36, "volume": 998731.0}, {"date": "2017-06-21", "close": 14.96, "volume": 1294795.0}, {"date": "2017-06-22", "close": 14.91, "volume": 1326235.0}, {"date": "2017-06-23", "close": 15.08, "volume": 4946415.0}, {"date": "2017-06-26", "close": 15.36, "volume": 1256303.0}, {"date": "2017-06-27", "close": 15.27, "volume": 1298108.0}, {"date": "2017-06-28", "close": 15.42, "volume": 1072514.0}, {"date": "2017-06-29", "close": 15.28, "volume": 911857.0}, {"date": "2017-06-30", "close": 15.1, "volume": 1802076.0}, {"date": "2017-07-03", "close": 15.21, "volume": 561298.0}, {"date": "2017-07-05", "close": 15.0, "volume": 893281.0}, {"date": "2017-07-06", "close": 14.75, "volume": 1086436.0}, {"date": "2017-07-07", "close": 14.95, "volume": 1097096.0}, {"date": "2017-07-10", "close": 15.11, "volume": 1127696.0}, {"date": "2017-07-11", "close": 15.16, "volume": 987608.0}, {"date": "2017-07-12", "close": 15.16, "volume": 932816.0}, {"date": "2017-07-13", "close": 15.38, "volume": 1279063.0}, {"date": "2017-07-14", "close": 15.48, "volume": 963335.0}, {"date": "2017-07-17", "close": 15.5, "volume": 835002.0}, {"date": "2017-07-18", "close": 15.54, "volume": 1316412.0}, {"date": "2017-07-19", "close": 15.54, "volume": 602464.0}, {"date": "2017-07-20", "close": 15.54, "volume": 685025.0}, {"date": "2017-07-21", "close": 15.53, "volume": 793364.0}, {"date": "2017-07-24", "close": 15.72, "volume": 1379124.0}, {"date": "2017-07-25", "close": 15.96, "volume": 2419907.0}, {"date": "2017-07-26", "close": 15.84, "volume": 1078228.0}, {"date": "2017-07-27", "close": 15.74, "volume": 983379.0}, {"date": "2017-07-28", "close": 15.48, "volume": 1583182.0}, {"date": "2017-07-31", "close": 15.74, "volume": 2402826.0}, {"date": "2017-08-01", "close": 13.31, "volume": 9692792.0}, {"date": "2017-08-02", "close": 13.26, "volume": 5953944.0}, {"date": "2017-08-03", "close": 12.8, "volume": 3189916.0}, {"date": "2017-08-04", "close": 12.84, "volume": 2699637.0}, {"date": "2017-08-07", "close": 13.16, "volume": 2572287.0}, {"date": "2017-08-08", "close": 13.37, "volume": 3403437.0}, {"date": "2017-08-09", "close": 13.09, "volume": 2120089.0}, {"date": "2017-08-10", "close": 12.65, "volume": 1922284.0}, {"date": "2017-08-11", "close": 12.68, "volume": 1119986.0}, {"date": "2017-08-14", "close": 12.78, "volume": 1157191.0}, {"date": "2017-08-15", "close": 12.68, "volume": 1419143.0}, {"date": "2017-08-16", "close": 12.71, "volume": 1161180.0}, {"date": "2017-08-17", "close": 12.68, "volume": 1475753.0}, {"date": "2017-08-18", "close": 12.74, "volume": 1393549.0}, {"date": "2017-08-21", "close": 12.57, "volume": 1378634.0}, {"date": "2017-08-22", "close": 12.7, "volume": 1327480.0}, {"date": "2017-08-23", "close": 12.55, "volume": 1662369.0}, {"date": "2017-08-24", "close": 12.64, "volume": 1495284.0}, {"date": "2017-08-25", "close": 12.64, "volume": 991946.0}, {"date": "2017-08-28", "close": 12.54, "volume": 1343394.0}, {"date": "2017-08-29", "close": 12.55, "volume": 833510.0}, {"date": "2017-08-30", "close": 12.6, "volume": 850078.0}, {"date": "2017-08-31", "close": 12.85, "volume": 1933767.0}, {"date": "2017-09-01", "close": 12.9, "volume": 1046748.0}, {"date": "2017-09-05", "close": 12.65, "volume": 1286110.0}, {"date": "2017-09-06", "close": 12.76, "volume": 2577365.0}, {"date": "2017-09-07", "close": 12.63, "volume": 1693837.0}, {"date": "2017-09-08", "close": 12.62, "volume": 1294270.0}, {"date": "2017-09-11", "close": 12.72, "volume": 1509291.0}, {"date": "2017-09-12", "close": 12.73, "volume": 3522991.0}, {"date": "2017-09-13", "close": 12.75, "volume": 1938761.0}, {"date": "2017-09-14", "close": 12.82, "volume": 1145896.0}, {"date": "2017-09-15", "close": 12.98, "volume": 1950500.0}, {"date": "2017-09-18", "close": 12.92, "volume": 881374.0}, {"date": "2017-09-19", "close": 12.93, "volume": 1017303.0}, {"date": "2017-09-20", "close": 13.06, "volume": 1184888.0}, {"date": "2017-09-21", "close": 13.29, "volume": 2093327.0}, {"date": "2017-09-22", "close": 13.58, "volume": 1696777.0}, {"date": "2017-09-25", "close": 13.51, "volume": 1238878.0}, {"date": "2017-09-26", "close": 13.52, "volume": 1267313.0}, {"date": "2017-09-27", "close": 13.74, "volume": 1081249.0}, {"date": "2017-09-28", "close": 13.95, "volume": 1603290.0}, {"date": "2017-09-29", "close": 14.01, "volume": 2077521.0}, {"date": "2017-10-02", "close": 14.06, "volume": 1625671.0}, {"date": "2017-10-03", "close": 14.02, "volume": 1532029.0}, {"date": "2017-10-04", "close": 13.98, "volume": 1595369.0}, {"date": "2017-10-05", "close": 14.0, "volume": 1501970.0}, {"date": "2017-10-06", "close": 13.96, "volume": 1257481.0}, {"date": "2017-10-09", "close": 13.93, "volume": 942240.0}, {"date": "2017-10-10", "close": 14.12, "volume": 1915721.0}, {"date": "2017-10-11", "close": 13.94, "volume": 1577173.0}, {"date": "2017-10-12", "close": 13.85, "volume": 2117863.0}, {"date": "2017-10-13", "close": 13.88, "volume": 1372736.0}, {"date": "2017-10-16", "close": 13.73, "volume": 1158948.0}, {"date": "2017-10-17", "close": 13.61, "volume": 1925579.0}, {"date": "2017-10-18", "close": 13.72, "volume": 1828656.0}, {"date": "2017-10-19", "close": 13.81, "volume": 1191107.0}, {"date": "2017-10-20", "close": 14.23, "volume": 1620555.0}, {"date": "2017-10-23", "close": 14.13, "volume": 1496934.0}, {"date": "2017-10-24", "close": 14.24, "volume": 1297344.0}, {"date": "2017-10-25", "close": 13.95, "volume": 1343972.0}, {"date": "2017-10-26", "close": 13.94, "volume": 1191908.0}, {"date": "2017-10-27", "close": 13.86, "volume": 1258633.0}, {"date": "2017-10-30", "close": 13.64, "volume": 1486383.0}, {"date": "2017-10-31", "close": 13.74, "volume": 2627781.0}, {"date": "2017-11-01", "close": 11.4, "volume": 11611290.0}, {"date": "2017-11-02", "close": 11.19, "volume": 5014416.0}, {"date": "2017-11-03", "close": 11.25, "volume": 5779073.0}, {"date": "2017-11-06", "close": 10.98, "volume": 3086405.0}, {"date": "2017-11-07", "close": 10.66, "volume": 3392871.0}, {"date": "2017-11-08", "close": 10.8, "volume": 2829247.0}, {"date": "2017-11-09", "close": 10.55, "volume": 3667578.0}, {"date": "2017-11-10", "close": 10.37, "volume": 4293186.0}, {"date": "2017-11-13", "close": 10.02, "volume": 3642862.0}, {"date": "2017-11-14", "close": 9.67, "volume": 3074938.0}, {"date": "2017-11-15", "close": 9.64, "volume": 3887774.0}, {"date": "2017-11-16", "close": 9.97, "volume": 2164800.0}, {"date": "2017-11-17", "close": 9.93, "volume": 2445907.0}, {"date": "2017-11-20", "close": 9.8, "volume": 3439807.0}, {"date": "2017-11-21", "close": 9.77, "volume": 3242264.0}, {"date": "2017-11-22", "close": 9.83, "volume": 2737105.0}, {"date": "2017-11-24", "close": 9.9, "volume": 812612.0}, {"date": "2017-11-27", "close": 10.05, "volume": 3285944.0}, {"date": "2017-11-28", "close": 10.16, "volume": 2253224.0}, {"date": "2017-11-29", "close": 10.51, "volume": 2764661.0}, {"date": "2017-11-30", "close": 10.67, "volume": 3808761.0}, {"date": "2017-12-01", "close": 10.28, "volume": 3689697.0}, {"date": "2017-12-04", "close": 10.39, "volume": 3774811.0}, {"date": "2017-12-05", "close": 10.42, "volume": 2941200.0}, {"date": "2017-12-06", "close": 10.52, "volume": 2212643.0}, {"date": "2017-12-07", "close": 10.68, "volume": 2240659.0}, {"date": "2017-12-08", "close": 10.72, "volume": 1601619.0}, {"date": "2017-12-11", "close": 10.91, "volume": 2153762.0}, {"date": "2017-12-12", "close": 10.92, "volume": 1640169.0}, {"date": "2017-12-13", "close": 10.96, "volume": 1467951.0}, {"date": "2017-12-14", "close": 10.82, "volume": 1934045.0}, {"date": "2017-12-15", "close": 10.91, "volume": 5075872.0}, {"date": "2017-12-18", "close": 11.32, "volume": 2745232.0}, {"date": "2017-12-19", "close": 11.22, "volume": 1500402.0}, {"date": "2017-12-20", "close": 11.38, "volume": 1852720.0}, {"date": "2017-12-21", "close": 11.37, "volume": 1545918.0}, {"date": "2017-12-22", "close": 11.34, "volume": 902905.0}, {"date": "2017-12-26", "close": 11.27, "volume": 1354056.0}, {"date": "2017-12-27", "close": 11.12, "volume": 1552471.0}, {"date": "2017-12-28", "close": 11.18, "volume": 1118826.0}, {"date": "2017-12-29", "close": 11.18, "volume": 1612868.0}, {"date": "2018-01-02", "close": 11.4, "volume": 2278957.0}, {"date": "2018-01-03", "close": 11.3, "volume": 1126300.0}, {"date": "2018-01-04", "close": 11.39, "volume": 1241374.0}, {"date": "2018-01-05", "close": 11.51, "volume": 1106051.0}, {"date": "2018-01-08", "close": 11.63, "volume": 1677878.0}, {"date": "2018-01-09", "close": 11.49, "volume": 1310426.0}, {"date": "2018-01-10", "close": 11.63, "volume": 1488563.0}, {"date": "2018-01-11", "close": 13.36, "volume": 9746075.0}, {"date": "2018-01-12", "close": 13.18, "volume": 4301942.0}, {"date": "2018-01-16", "close": 12.83, "volume": 2180727.0}, {"date": "2018-01-17", "close": 12.95, "volume": 1898604.0}, {"date": "2018-01-18", "close": 12.53, "volume": 1981841.0}, {"date": "2018-01-19", "close": 12.66, "volume": 1502000.0}, {"date": "2018-01-22", "close": 12.78, "volume": 1256416.0}, {"date": "2018-01-23", "close": 12.86, "volume": 1052334.0}, {"date": "2018-01-24", "close": 12.84, "volume": 1345228.0}, {"date": "2018-01-25", "close": 12.81, "volume": 1264383.0}, {"date": "2018-01-26", "close": 12.85, "volume": 1505863.0}, {"date": "2018-01-29", "close": 12.79, "volume": 1339827.0}, {"date": "2018-01-30", "close": 12.62, "volume": 3015369.0}, {"date": "2018-01-31", "close": 14.11, "volume": 9565236.0}, {"date": "2018-02-01", "close": 13.68, "volume": 3629544.0}, {"date": "2018-02-02", "close": 12.99, "volume": 3154277.0}, {"date": "2018-02-05", "close": 12.64, "volume": 3230038.0}, {"date": "2018-02-06", "close": 12.75, "volume": 3069545.0}, {"date": "2018-02-07", "close": 12.62, "volume": 2140516.0}, {"date": "2018-02-08", "close": 12.2, "volume": 2433919.0}, {"date": "2018-02-09", "close": 12.18, "volume": 2521233.0}, {"date": "2018-02-12", "close": 12.3, "volume": 1801674.0}, {"date": "2018-02-13", "close": 12.26, "volume": 1871112.0}, {"date": "2018-02-14", "close": 12.32, "volume": 2631286.0}, {"date": "2018-02-15", "close": 12.28, "volume": 2009464.0}, {"date": "2018-02-16", "close": 12.34, "volume": 1273473.0}, {"date": "2018-02-20", "close": 12.36, "volume": 1366704.0}, {"date": "2018-02-21", "close": 12.28, "volume": 1400479.0}, {"date": "2018-02-22", "close": 12.28, "volume": 3872022.0}, {"date": "2018-02-23", "close": 12.64, "volume": 1314683.0}, {"date": "2018-02-26", "close": 12.71, "volume": 1116892.0}, {"date": "2018-02-27", "close": 12.57, "volume": 1166332.0}, {"date": "2018-02-28", "close": 12.4, "volume": 1604862.0}, {"date": "2018-03-01", "close": 12.48, "volume": 1334476.0}, {"date": "2018-03-02", "close": 12.82, "volume": 1558145.0}, {"date": "2018-03-05", "close": 12.83, "volume": 2576309.0}, {"date": "2018-03-06", "close": 13.04, "volume": 3503538.0}, {"date": "2018-03-07", "close": 12.96, "volume": 1860967.0}, {"date": "2018-03-08", "close": 12.79, "volume": 1623724.0}, {"date": "2018-03-09", "close": 12.87, "volume": 1502683.0}, {"date": "2018-03-12", "close": 12.71, "volume": 1287607.0}, {"date": "2018-03-13", "close": 12.67, "volume": 4099661.0}, {"date": "2018-03-14", "close": 12.54, "volume": 2120134.0}, {"date": "2018-03-15", "close": 12.49, "volume": 941443.0}, {"date": "2018-03-16", "close": 12.43, "volume": 4154160.0}, {"date": "2018-03-19", "close": 12.29, "volume": 1396700.0}, {"date": "2018-03-20", "close": 12.11, "volume": 1360840.0}, {"date": "2018-03-21", "close": 12.24, "volume": 1224039.0}, {"date": "2018-03-22", "close": 11.84, "volume": 2703201.0}, {"date": "2018-03-23", "close": 11.32, "volume": 1269203.0}, {"date": "2018-03-26", "close": 10.98, "volume": 1780498.0}, {"date": "2018-03-27", "close": 10.92, "volume": 1582577.0}, {"date": "2018-03-28", "close": 10.97, "volume": 1105167.0}, {"date": "2018-03-29", "close": 10.89, "volume": 1447042.0}, {"date": "2018-04-02", "close": 10.75, "volume": 1930801.0}, {"date": "2018-04-03", "close": 10.83, "volume": 1715263.0}, {"date": "2018-04-04", "close": 11.09, "volume": 3317878.0}, {"date": "2018-04-05", "close": 10.95, "volume": 1889557.0}, {"date": "2018-04-06", "close": 10.73, "volume": 1152167.0}, {"date": "2018-04-09", "close": 10.57, "volume": 1306276.0}, {"date": "2018-04-10", "close": 10.84, "volume": 1199101.0}, {"date": "2018-04-11", "close": 10.8, "volume": 1713886.0}, {"date": "2018-04-12", "close": 10.91, "volume": 687726.0}, {"date": "2018-04-13", "close": 10.74, "volume": 929085.0}, {"date": "2018-04-16", "close": 10.79, "volume": 960570.0}, {"date": "2018-04-17", "close": 10.92, "volume": 2638950.0}, {"date": "2018-04-18", "close": 10.96, "volume": 1199252.0}, {"date": "2018-04-19", "close": 10.95, "volume": 1587594.0}, {"date": "2018-04-20", "close": 10.73, "volume": 1572259.0}, {"date": "2018-04-23", "close": 10.73, "volume": 866565.0}, {"date": "2018-04-24", "close": 10.66, "volume": 1719358.0}, {"date": "2018-04-25", "close": 10.59, "volume": 1421610.0}, {"date": "2018-04-26", "close": 10.68, "volume": 1534707.0}, {"date": "2018-04-27", "close": 10.84, "volume": 1574296.0}, {"date": "2018-04-30", "close": 10.22, "volume": 2520913.0}, {"date": "2018-05-01", "close": 10.03, "volume": 2443491.0}, {"date": "2018-05-02", "close": 9.01, "volume": 4588620.0}, {"date": "2018-05-03", "close": 8.55, "volume": 4742648.0}, {"date": "2018-05-04", "close": 8.64, "volume": 3753518.0}, {"date": "2018-05-07", "close": 8.81, "volume": 3335704.0}, {"date": "2018-05-08", "close": 8.86, "volume": 2952556.0}, {"date": "2018-05-09", "close": 8.88, "volume": 5864354.0}, {"date": "2018-05-10", "close": 9.12, "volume": 2505284.0}, {"date": "2018-05-11", "close": 9.16, "volume": 1254089.0}, {"date": "2018-05-14", "close": 8.96, "volume": 3980956.0}, {"date": "2018-05-15", "close": 9.01, "volume": 1775115.0}, {"date": "2018-05-16", "close": 9.21, "volume": 1764140.0}, {"date": "2018-05-17", "close": 9.19, "volume": 1748945.0}, {"date": "2018-05-18", "close": 9.14, "volume": 1980231.0}, {"date": "2018-05-21", "close": 9.19, "volume": 1477062.0}, {"date": "2018-05-22", "close": 9.24, "volume": 1503616.0}, {"date": "2018-05-23", "close": 8.95, "volume": 3316395.0}, {"date": "2018-05-24", "close": 8.7, "volume": 2048238.0}, {"date": "2018-05-25", "close": 8.76, "volume": 1184972.0}, {"date": "2018-05-29", "close": 8.79, "volume": 1814226.0}, {"date": "2018-05-30", "close": 8.82, "volume": 1273956.0}, {"date": "2018-05-31", "close": 8.9, "volume": 4358059.0}, {"date": "2018-06-01", "close": 9.02, "volume": 1941543.0}, {"date": "2018-06-04", "close": 9.22, "volume": 2019325.0}, {"date": "2018-06-05", "close": 9.3, "volume": 1390753.0}, {"date": "2018-06-06", "close": 9.31, "volume": 1463537.0}, {"date": "2018-06-07", "close": 9.36, "volume": 1378247.0}, {"date": "2018-06-08", "close": 9.44, "volume": 1386145.0}, {"date": "2018-06-11", "close": 9.63, "volume": 1381342.0}, {"date": "2018-06-12", "close": 9.6, "volume": 1336473.0}, {"date": "2018-06-13", "close": 9.48, "volume": 1375148.0}, {"date": "2018-06-14", "close": 9.21, "volume": 2131158.0}, {"date": "2018-06-15", "close": 9.08, "volume": 3643673.0}, {"date": "2018-06-18", "close": 9.61, "volume": 2915242.0}, {"date": "2018-06-19", "close": 9.61, "volume": 2351219.0}, {"date": "2018-06-20", "close": 9.57, "volume": 1587607.0}, {"date": "2018-06-21", "close": 9.26, "volume": 1978582.0}, {"date": "2018-06-22", "close": 9.24, "volume": 18720190.0}, {"date": "2018-06-25", "close": 9.04, "volume": 2580881.0}, {"date": "2018-06-26", "close": 8.85, "volume": 1944534.0}, {"date": "2018-06-27", "close": 8.62, "volume": 1955667.0}, {"date": "2018-06-28", "close": 8.45, "volume": 3486729.0}, {"date": "2018-06-29", "close": 8.57, "volume": 3198606.0}, {"date": "2018-07-02", "close": 8.65, "volume": 2003886.0}, {"date": "2018-07-03", "close": 8.86, "volume": 1056796.0}, {"date": "2018-07-05", "close": 9.09, "volume": 2692729.0}, {"date": "2018-07-06", "close": 9.11, "volume": 1540091.0}, {"date": "2018-07-09", "close": 9.27, "volume": 3764242.0}, {"date": "2018-07-10", "close": 9.17, "volume": 1188059.0}, {"date": "2018-07-11", "close": 9.0, "volume": 2207736.0}, {"date": "2018-07-12", "close": 9.0, "volume": 1596436.0}, {"date": "2018-07-13", "close": 8.96, "volume": 2062540.0}, {"date": "2018-07-16", "close": 8.75, "volume": 1921150.0}, {"date": "2018-07-17", "close": 8.68, "volume": 3471700.0}, {"date": "2018-07-18", "close": 8.61, "volume": 1937758.0}, {"date": "2018-07-19", "close": 8.67, "volume": 2536474.0}, {"date": "2018-07-20", "close": 8.64, "volume": 1571024.0}, {"date": "2018-07-23", "close": 8.62, "volume": 1854668.0}, {"date": "2018-07-24", "close": 8.74, "volume": 1871148.0}, {"date": "2018-07-25", "close": 8.68, "volume": 2397454.0}, {"date": "2018-07-26", "close": 8.84, "volume": 2010779.0}, {"date": "2018-07-27", "close": 8.68, "volume": 1488572.0}, {"date": "2018-07-30", "close": 8.71, "volume": 1355826.0}, {"date": "2018-07-31", "close": 8.73, "volume": 3423262.0}, {"date": "2018-08-01", "close": 8.07, "volume": 5497426.0}, {"date": "2018-08-02", "close": 8.22, "volume": 1943530.0}, {"date": "2018-08-03", "close": 8.25, "volume": 2710457.0}, {"date": "2018-08-06", "close": 8.1, "volume": 2467756.0}, {"date": "2018-08-07", "close": 8.28, "volume": 2179643.0}, {"date": "2018-08-08", "close": 8.28, "volume": 2878794.0}, {"date": "2018-08-09", "close": 8.21, "volume": 1388911.0}, {"date": "2018-08-10", "close": 8.15, "volume": 1572919.0}, {"date": "2018-08-13", "close": 8.05, "volume": 1593126.0}, {"date": "2018-08-14", "close": 8.14, "volume": 1622099.0}, {"date": "2018-08-15", "close": 8.07, "volume": 1332302.0}, {"date": "2018-08-16", "close": 8.11, "volume": 1553933.0}, {"date": "2018-08-17", "close": 8.08, "volume": 2513440.0}, {"date": "2018-08-20", "close": 8.27, "volume": 2214180.0}, {"date": "2018-08-21", "close": 8.37, "volume": 1850607.0}, {"date": "2018-08-22", "close": 8.09, "volume": 3655604.0}, {"date": "2018-08-23", "close": 8.0, "volume": 2075334.0}, {"date": "2018-08-24", "close": 8.09, "volume": 2102108.0}, {"date": "2018-08-27", "close": 7.95, "volume": 1931872.0}, {"date": "2018-08-28", "close": 7.91, "volume": 1433000.0}, {"date": "2018-08-29", "close": 7.8, "volume": 3628742.0}, {"date": "2018-08-30", "close": 7.37, "volume": 5423923.0}, {"date": "2018-08-31", "close": 7.26, "volume": 6318503.0}, {"date": "2018-09-04", "close": 7.38, "volume": 3320038.0}, {"date": "2018-09-05", "close": 7.65, "volume": 4764219.0}, {"date": "2018-09-06", "close": 7.36, "volume": 2364780.0}, {"date": "2018-09-07", "close": 7.29, "volume": 1415091.0}, {"date": "2018-09-10", "close": 7.1, "volume": 2638227.0}, {"date": "2018-09-11", "close": 7.1, "volume": 3087114.0}, {"date": "2018-09-12", "close": 7.15, "volume": 1650872.0}, {"date": "2018-09-13", "close": 7.16, "volume": 1325416.0}, {"date": "2018-09-14", "close": 7.21, "volume": 1728438.0}, {"date": "2018-09-17", "close": 7.36, "volume": 2608597.0}, {"date": "2018-09-18", "close": 7.45, "volume": 2096214.0}, {"date": "2018-09-19", "close": 7.38, "volume": 2291541.0}, {"date": "2018-09-20", "close": 7.51, "volume": 1909846.0}, {"date": "2018-09-21", "close": 7.48, "volume": 2704483.0}, {"date": "2018-09-24", "close": 7.33, "volume": 1779265.0}, {"date": "2018-09-25", "close": 7.1, "volume": 1975248.0}, {"date": "2018-09-26", "close": 7.1, "volume": 1977969.0}, {"date": "2018-09-27", "close": 7.06, "volume": 1577540.0}, {"date": "2018-09-28", "close": 7.08, "volume": 1756130.0}, {"date": "2018-10-01", "close": 7.0, "volume": 1553686.0}, {"date": "2018-10-02", "close": 6.96, "volume": 1422334.0}, {"date": "2018-10-03", "close": 7.21, "volume": 2132874.0}, {"date": "2018-10-04", "close": 7.12, "volume": 2035779.0}, {"date": "2018-10-05", "close": 7.06, "volume": 1672965.0}, {"date": "2018-10-08", "close": 7.06, "volume": 1262128.0}, {"date": "2018-10-09", "close": 6.81, "volume": 2400786.0}, {"date": "2018-10-10", "close": 6.7, "volume": 3181010.0}, {"date": "2018-10-11", "close": 6.69, "volume": 2906363.0}, {"date": "2018-10-12", "close": 6.69, "volume": 2491466.0}, {"date": "2018-10-15", "close": 7.04, "volume": 2355296.0}, {"date": "2018-10-16", "close": 7.14, "volume": 2422734.0}, {"date": "2018-10-17", "close": 7.13, "volume": 1592389.0}, {"date": "2018-10-18", "close": 6.91, "volume": 2101165.0}, {"date": "2018-10-19", "close": 6.97, "volume": 1899344.0}, {"date": "2018-10-22", "close": 6.91, "volume": 2102157.0}, {"date": "2018-10-23", "close": 7.01, "volume": 1966957.0}, {"date": "2018-10-24", "close": 6.71, "volume": 3204844.0}, {"date": "2018-10-25", "close": 6.83, "volume": 3726633.0}, {"date": "2018-10-26", "close": 6.71, "volume": 1978649.0}, {"date": "2018-10-29", "close": 6.52, "volume": 2966998.0}, {"date": "2018-10-30", "close": 6.59, "volume": 2654303.0}, {"date": "2018-10-31", "close": 6.62, "volume": 3202021.0}, {"date": "2018-11-01", "close": 7.9, "volume": 8016900.0}, {"date": "2018-11-02", "close": 8.09, "volume": 4477227.0}, {"date": "2018-11-05", "close": 8.08, "volume": 2360572.0}, {"date": "2018-11-06", "close": 8.08, "volume": 1623173.0}, {"date": "2018-11-07", "close": 8.04, "volume": 3838548.0}, {"date": "2018-11-08", "close": 8.14, "volume": 1841809.0}, {"date": "2018-11-09", "close": 8.02, "volume": 1493317.0}, {"date": "2018-11-12", "close": 7.8, "volume": 1966187.0}, {"date": "2018-11-13", "close": 7.93, "volume": 2331747.0}, {"date": "2018-11-14", "close": 8.19, "volume": 2065572.0}, {"date": "2018-11-15", "close": 8.32, "volume": 2273232.0}, {"date": "2018-11-16", "close": 8.2, "volume": 2552892.0}, {"date": "2018-11-19", "close": 7.84, "volume": 2371281.0}, {"date": "2018-11-20", "close": 7.74, "volume": 1542180.0}, {"date": "2018-11-21", "close": 7.91, "volume": 1118115.0}, {"date": "2018-11-23", "close": 7.95, "volume": 659290.0}, {"date": "2018-11-26", "close": 8.11, "volume": 2427138.0}, {"date": "2018-11-27", "close": 8.16, "volume": 1310102.0}, {"date": "2018-11-28", "close": 8.36, "volume": 3810589.0}, {"date": "2018-11-29", "close": 8.34, "volume": 1947369.0}, {"date": "2018-11-30", "close": 8.44, "volume": 2690559.0}, {"date": "2018-12-03", "close": 8.48, "volume": 2378454.0}, {"date": "2018-12-04", "close": 7.64, "volume": 3331295.0}, {"date": "2018-12-06", "close": 7.38, "volume": 2891996.0}, {"date": "2018-12-07", "close": 7.09, "volume": 3108794.0}, {"date": "2018-12-10", "close": 6.9, "volume": 3637849.0}, {"date": "2018-12-11", "close": 7.02, "volume": 2771005.0}, {"date": "2018-12-12", "close": 7.1, "volume": 1714631.0}, {"date": "2018-12-13", "close": 6.85, "volume": 2174466.0}, {"date": "2018-12-14", "close": 6.54, "volume": 4130818.0}, {"date": "2018-12-17", "close": 6.3, "volume": 3599910.0}, {"date": "2018-12-18", "close": 6.36, "volume": 4238161.0}, {"date": "2018-12-19", "close": 6.37, "volume": 4246324.0}, {"date": "2018-12-20", "close": 6.35, "volume": 2787444.0}, {"date": "2018-12-21", "close": 5.98, "volume": 4550541.0}, {"date": "2018-12-24", "close": 5.66, "volume": 1939110.0}, {"date": "2018-12-26", "close": 5.99, "volume": 2750210.0}, {"date": "2018-12-27", "close": 5.95, "volume": 2505869.0}, {"date": "2018-12-28", "close": 5.96, "volume": 2919509.0}, {"date": "2018-12-31", "close": 5.91, "volume": 2432308.0}, {"date": "2019-01-02", "close": 6.13, "volume": 1963182.0}, {"date": "2019-01-03", "close": 5.97, "volume": 2310774.0}, {"date": "2019-01-04", "close": 6.48, "volume": 2990085.0}, {"date": "2019-01-07", "close": 6.51, "volume": 1817114.0}, {"date": "2019-01-08", "close": 6.68, "volume": 1564912.0}, {"date": "2019-01-09", "close": 6.72, "volume": 1964107.0}, {"date": "2019-01-10", "close": 6.9, "volume": 1596219.0}, {"date": "2019-01-11", "close": 6.85, "volume": 1394245.0}, {"date": "2019-01-14", "close": 6.98, "volume": 1623611.0}, {"date": "2019-01-15", "close": 7.23, "volume": 3242274.0}, {"date": "2019-01-16", "close": 7.29, "volume": 4167040.0}, {"date": "2019-01-17", "close": 7.29, "volume": 2529371.0}, {"date": "2019-01-18", "close": 7.15, "volume": 3107758.0}, {"date": "2019-01-22", "close": 7.02, "volume": 2338722.0}, {"date": "2019-01-23", "close": 6.93, "volume": 2103204.0}, {"date": "2019-01-24", "close": 6.97, "volume": 2426903.0}, {"date": "2019-01-25", "close": 7.13, "volume": 2410153.0}, {"date": "2019-01-28", "close": 7.17, "volume": 1685768.0}, {"date": "2019-01-29", "close": 7.23, "volume": 1580170.0}, {"date": "2019-01-30", "close": 7.23, "volume": 1774011.0}, {"date": "2019-01-31", "close": 7.21, "volume": 1904068.0}, {"date": "2019-02-01", "close": 7.05, "volume": 3289231.0}, {"date": "2019-02-04", "close": 6.75, "volume": 7210788.0}, {"date": "2019-02-05", "close": 6.6, "volume": 12012940.0}, {"date": "2019-02-06", "close": 6.83, "volume": 8251702.0}, {"date": "2019-02-07", "close": 7.0, "volume": 4845119.0}, {"date": "2019-02-08", "close": 6.89, "volume": 3202471.0}, {"date": "2019-02-11", "close": 7.2, "volume": 4303748.0}, {"date": "2019-02-12", "close": 7.05, "volume": 4393505.0}, {"date": "2019-02-13", "close": 7.02, "volume": 2736719.0}, {"date": "2019-02-14", "close": 6.99, "volume": 2116054.0}, {"date": "2019-02-15", "close": 7.05, "volume": 2040873.0}, {"date": "2019-02-19", "close": 7.02, "volume": 2145561.0}, {"date": "2019-02-20", "close": 7.08, "volume": 2009607.0}, {"date": "2019-02-21", "close": 7.03, "volume": 2422990.0}, {"date": "2019-02-22", "close": 7.86, "volume": 13653590.0}, {"date": "2019-02-25", "close": 7.51, "volume": 8001720.0}, {"date": "2019-02-26", "close": 7.29, "volume": 3788079.0}, {"date": "2019-02-27", "close": 7.47, "volume": 4354795.0}, {"date": "2019-02-28", "close": 7.19, "volume": 3029784.0}, {"date": "2019-03-01", "close": 7.12, "volume": 3180230.0}, {"date": "2019-03-04", "close": 7.1, "volume": 2252221.0}, {"date": "2019-03-05", "close": 6.97, "volume": 2109500.0}, {"date": "2019-03-06", "close": 6.87, "volume": 3041163.0}, {"date": "2019-03-07", "close": 6.59, "volume": 3463571.0}, {"date": "2019-03-08", "close": 6.56, "volume": 3041056.0}, {"date": "2019-03-11", "close": 6.69, "volume": 3816160.0}, {"date": "2019-03-12", "close": 6.88, "volume": 2773137.0}, {"date": "2019-03-13", "close": 6.98, "volume": 2308545.0}, {"date": "2019-03-14", "close": 6.84, "volume": 2324729.0}, {"date": "2019-03-15", "close": 6.85, "volume": 9404384.0}, {"date": "2019-03-18", "close": 6.88, "volume": 1716639.0}, {"date": "2019-03-19", "close": 6.77, "volume": 1955305.0}, {"date": "2019-03-20", "close": 6.62, "volume": 2033949.0}, {"date": "2019-03-21", "close": 6.76, "volume": 1783445.0}, {"date": "2019-03-22", "close": 6.34, "volume": 3326001.0}, {"date": "2019-03-25", "close": 6.3, "volume": 1886722.0}, {"date": "2019-03-26", "close": 6.39, "volume": 2653210.0}, {"date": "2019-03-27", "close": 6.72, "volume": 4892505.0}, {"date": "2019-03-28", "close": 6.86, "volume": 2929347.0}, {"date": "2019-03-29", "close": 6.87, "volume": 3387621.0}, {"date": "2019-04-01", "close": 7.05, "volume": 2839275.0}, {"date": "2019-04-02", "close": 6.82, "volume": 40710680.0}, {"date": "2019-04-03", "close": 6.66, "volume": 4039366.0}, {"date": "2019-04-04", "close": 6.79, "volume": 1966761.0}, {"date": "2019-04-05", "close": 6.86, "volume": 2522449.0}, {"date": "2019-04-08", "close": 6.79, "volume": 2610289.0}, {"date": "2019-04-09", "close": 6.72, "volume": 2617906.0}, {"date": "2019-04-10", "close": 6.92, "volume": 2968832.0}, {"date": "2019-04-11", "close": 6.9, "volume": 1502341.0}, {"date": "2019-04-12", "close": 6.84, "volume": 2872285.0}, {"date": "2019-04-15", "close": 6.8, "volume": 1659619.0}, {"date": "2019-04-16", "close": 7.03, "volume": 3138156.0}, {"date": "2019-04-17", "close": 7.01, "volume": 1334467.0}, {"date": "2019-04-18", "close": 7.08, "volume": 2375969.0}, {"date": "2019-04-22", "close": 6.91, "volume": 2443689.0}, {"date": "2019-04-23", "close": 7.17, "volume": 2160767.0}, {"date": "2019-04-24", "close": 7.15, "volume": 2506803.0}, {"date": "2019-04-25", "close": 7.02, "volume": 1372117.0}, {"date": "2019-04-26", "close": 7.14, "volume": 1407796.0}, {"date": "2019-04-29", "close": 7.17, "volume": 2001048.0}, {"date": "2019-04-30", "close": 7.11, "volume": 2857623.0}, {"date": "2019-05-01", "close": 5.37, "volume": 15321750.0}, {"date": "2019-05-02", "close": 5.29, "volume": 7279536.0}, {"date": "2019-05-03", "close": 5.72, "volume": 6249864.0}, {"date": "2019-05-06", "close": 5.78, "volume": 4375374.0}, {"date": "2019-05-07", "close": 5.56, "volume": 4444677.0}, {"date": "2019-05-08", "close": 5.47, "volume": 2459748.0}, {"date": "2019-05-09", "close": 5.39, "volume": 4563957.0}, {"date": "2019-05-10", "close": 5.23, "volume": 4271314.0}, {"date": "2019-05-13", "close": 4.94, "volume": 5359200.0}, {"date": "2019-05-14", "close": 5.04, "volume": 3221197.0}, {"date": "2019-05-15", "close": 4.99, "volume": 3007849.0}, {"date": "2019-05-16", "close": 4.98, "volume": 2266064.0}, {"date": "2019-05-17", "close": 4.91, "volume": 2139265.0}, {"date": "2019-05-20", "close": 4.79, "volume": 2902189.0}, {"date": "2019-05-21", "close": 4.86, "volume": 3238087.0}, {"date": "2019-05-22", "close": 4.74, "volume": 2579257.0}, {"date": "2019-05-23", "close": 4.55, "volume": 2754000.0}, {"date": "2019-05-24", "close": 4.63, "volume": 1708687.0}, {"date": "2019-05-28", "close": 4.63, "volume": 3359863.0}, {"date": "2019-05-29", "close": 4.31, "volume": 6408860.0}, {"date": "2019-05-30", "close": 4.0, "volume": 7109194.0}, {"date": "2019-05-31", "close": 3.65, "volume": 12858270.0}, {"date": "2019-06-03", "close": 3.9, "volume": 4974905.0}, {"date": "2019-06-04", "close": 4.21, "volume": 3780345.0}, {"date": "2019-06-05", "close": 4.15, "volume": 2894746.0}, {"date": "2019-06-06", "close": 4.06, "volume": 2230733.0}, {"date": "2019-06-07", "close": 4.12, "volume": 2454388.0}, {"date": "2019-06-10", "close": 4.3, "volume": 2523859.0}, {"date": "2019-06-11", "close": 4.42, "volume": 3529197.0}, {"date": "2019-06-12", "close": 4.28, "volume": 1958118.0}, {"date": "2019-06-13", "close": 4.43, "volume": 1618373.0}, {"date": "2019-06-14", "close": 4.32, "volume": 1513711.0}, {"date": "2019-06-17", "close": 4.22, "volume": 2466350.0}, {"date": "2019-06-18", "close": 4.12, "volume": 3450370.0}, {"date": "2019-06-19", "close": 4.18, "volume": 2538460.0}, {"date": "2019-06-20", "close": 4.06, "volume": 2742446.0}, {"date": "2019-06-21", "close": 4.08, "volume": 7855738.0}, {"date": "2019-06-24", "close": 3.94, "volume": 2862516.0}, {"date": "2019-06-25", "close": 3.96, "volume": 3407964.0}, {"date": "2019-06-26", "close": 4.1, "volume": 3400643.0}, {"date": "2019-06-27", "close": 4.22, "volume": 3742683.0}, {"date": "2019-06-28", "close": 4.28, "volume": 2088257.0}, {"date": "2019-07-01", "close": 4.36, "volume": 3542435.0}, {"date": "2019-07-02", "close": 4.37, "volume": 2781935.0}, {"date": "2019-07-03", "close": 4.37, "volume": 1020076.0}, {"date": "2019-07-05", "close": 4.4, "volume": 1131484.0}, {"date": "2019-07-08", "close": 4.31, "volume": 1598099.0}, {"date": "2019-07-09", "close": 4.27, "volume": 2206687.0}, {"date": "2019-07-10", "close": 4.13, "volume": 3439382.0}, {"date": "2019-07-11", "close": 4.07, "volume": 1282876.0}, {"date": "2019-07-12", "close": 4.22, "volume": 1422845.0}, {"date": "2019-07-15", "close": 4.13, "volume": 1193984.0}, {"date": "2019-07-16", "close": 4.16, "volume": 988312.0}, {"date": "2019-07-17", "close": 4.02, "volume": 1727994.0}, {"date": "2019-07-18", "close": 3.95, "volume": 2059415.0}, {"date": "2019-07-19", "close": 3.95, "volume": 1501173.0}, {"date": "2019-07-22", "close": 3.87, "volume": 1719591.0}, {"date": "2019-07-23", "close": 3.9, "volume": 2133779.0}, {"date": "2019-07-24", "close": 3.96, "volume": 2088417.0}, {"date": "2019-07-25", "close": 3.84, "volume": 1439442.0}, {"date": "2019-07-26", "close": 3.92, "volume": 1751136.0}, {"date": "2019-07-29", "close": 3.9, "volume": 1404938.0}, {"date": "2019-07-30", "close": 3.95, "volume": 1778278.0}, {"date": "2019-07-31", "close": 4.05, "volume": 3255349.0}, {"date": "2019-08-01", "close": 3.76, "volume": 3067037.0}, {"date": "2019-08-02", "close": 3.71, "volume": 1283405.0}, {"date": "2019-08-05", "close": 3.55, "volume": 3781731.0}, {"date": "2019-08-06", "close": 4.16, "volume": 8425978.0}, {"date": "2019-08-07", "close": 3.99, "volume": 5917345.0}, {"date": "2019-08-08", "close": 4.12, "volume": 2545988.0}, {"date": "2019-08-09", "close": 3.83, "volume": 2453973.0}, {"date": "2019-08-12", "close": 3.6, "volume": 4255453.0}, {"date": "2019-08-13", "close": 3.54, "volume": 3461445.0}, {"date": "2019-08-14", "close": 3.28, "volume": 5383883.0}, {"date": "2019-08-15", "close": 3.23, "volume": 3648732.0}, {"date": "2019-08-16", "close": 3.47, "volume": 4577286.0}, {"date": "2019-08-19", "close": 3.65, "volume": 2383748.0}, {"date": "2019-08-20", "close": 3.49, "volume": 3377985.0}, {"date": "2019-08-21", "close": 3.57, "volume": 2121233.0}, {"date": "2019-08-22", "close": 3.65, "volume": 3055209.0}, {"date": "2019-08-23", "close": 3.61, "volume": 3201418.0}, {"date": "2019-08-26", "close": 3.31, "volume": 8952176.0}, {"date": "2019-08-27", "close": 3.33, "volume": 4130996.0}, {"date": "2019-08-28", "close": 3.5, "volume": 3004624.0}, {"date": "2019-08-29", "close": 3.55, "volume": 1795951.0}, {"date": "2019-08-30", "close": 3.56, "volume": 2639962.0}, {"date": "2019-09-03", "close": 3.59, "volume": 3740367.0}, {"date": "2019-09-04", "close": 3.74, "volume": 3453538.0}, {"date": "2019-09-05", "close": 3.97, "volume": 3254346.0}, {"date": "2019-09-06", "close": 4.05, "volume": 2248968.0}, {"date": "2019-09-09", "close": 4.32, "volume": 2969521.0}, {"date": "2019-09-10", "close": 4.43, "volume": 2990426.0}, {"date": "2019-09-11", "close": 4.59, "volume": 3517468.0}, {"date": "2019-09-12", "close": 4.49, "volume": 2840947.0}, {"date": "2019-09-13", "close": 4.49, "volume": 3699941.0}, {"date": "2019-09-16", "close": 4.55, "volume": 3871795.0}, {"date": "2019-09-17", "close": 4.44, "volume": 1637892.0}, {"date": "2019-09-18", "close": 4.3, "volume": 3638538.0}, {"date": "2019-09-19", "close": 4.36, "volume": 3113443.0}, {"date": "2019-09-20", "close": 4.43, "volume": 4303172.0}, {"date": "2019-09-23", "close": 4.55, "volume": 2282092.0}, {"date": "2019-09-24", "close": 4.4, "volume": 3417868.0}, {"date": "2019-09-25", "close": 4.61, "volume": 2141181.0}, {"date": "2019-09-26", "close": 4.53, "volume": 1679226.0}, {"date": "2019-09-27", "close": 4.51, "volume": 1606598.0}, {"date": "2019-09-30", "close": 4.57, "volume": 1626935.0}, {"date": "2019-10-01", "close": 4.44, "volume": 1920721.0}, {"date": "2019-10-02", "close": 4.25, "volume": 2616402.0}, {"date": "2019-10-03", "close": 4.25, "volume": 2170742.0}, {"date": "2019-10-04", "close": 4.25, "volume": 1252311.0}, {"date": "2019-10-07", "close": 4.26, "volume": 1666445.0}, {"date": "2019-10-08", "close": 4.28, "volume": 1569441.0}, {"date": "2019-10-09", "close": 4.09, "volume": 1739012.0}, {"date": "2019-10-10", "close": 4.36, "volume": 2860603.0}, {"date": "2019-10-11", "close": 4.4, "volume": 1613005.0}, {"date": "2019-10-14", "close": 4.46, "volume": 1156497.0}, {"date": "2019-10-15", "close": 4.49, "volume": 1025669.0}, {"date": "2019-10-16", "close": 4.53, "volume": 1328126.0}, {"date": "2019-10-17", "close": 4.63, "volume": 1253054.0}, {"date": "2019-10-18", "close": 4.58, "volume": 1308105.0}, {"date": "2019-10-21", "close": 4.79, "volume": 2178671.0}, {"date": "2019-10-22", "close": 5.06, "volume": 2600816.0}, {"date": "2019-10-23", "close": 5.06, "volume": 2570436.0}, {"date": "2019-10-24", "close": 5.18, "volume": 2976044.0}, {"date": "2019-10-25", "close": 5.17, "volume": 2140968.0}, {"date": "2019-10-28", "close": 5.32, "volume": 2396578.0}, {"date": "2019-10-29", "close": 5.37, "volume": 2445162.0}, {"date": "2019-10-30", "close": 4.73, "volume": 3413413.0}, {"date": "2019-10-31", "close": 4.4, "volume": 3024640.0}, {"date": "2019-11-01", "close": 4.53, "volume": 1848714.0}, {"date": "2019-11-04", "close": 4.93, "volume": 2719650.0}, {"date": "2019-11-05", "close": 5.28, "volume": 5782935.0}, {"date": "2019-11-06", "close": 5.1, "volume": 5601333.0}, {"date": "2019-11-07", "close": 5.01, "volume": 1921658.0}, {"date": "2019-11-08", "close": 5.09, "volume": 1417814.0}, {"date": "2019-11-11", "close": 4.94, "volume": 1030475.0}, {"date": "2019-11-12", "close": 4.92, "volume": 1636338.0}, {"date": "2019-11-13", "close": 4.92, "volume": 1833657.0}, {"date": "2019-11-14", "close": 4.98, "volume": 1939333.0}, {"date": "2019-11-15", "close": 4.96, "volume": 1779626.0}, {"date": "2019-11-18", "close": 4.72, "volume": 2096717.0}, {"date": "2019-11-19", "close": 4.35, "volume": 3887578.0}, {"date": "2019-11-20", "close": 4.28, "volume": 2977772.0}, {"date": "2019-11-21", "close": 4.39, "volume": 2536681.0}, {"date": "2019-11-22", "close": 4.52, "volume": 2289985.0}, {"date": "2019-11-25", "close": 4.63, "volume": 3305064.0}, {"date": "2019-11-26", "close": 4.51, "volume": 3529788.0}, {"date": "2019-11-27", "close": 4.7, "volume": 1451171.0}, {"date": "2019-11-29", "close": 4.71, "volume": 1157379.0}, {"date": "2019-12-02", "close": 4.83, "volume": 2600314.0}, {"date": "2019-12-03", "close": 4.75, "volume": 2215775.0}, {"date": "2019-12-04", "close": 4.76, "volume": 1320987.0}, {"date": "2019-12-05", "close": 4.85, "volume": 1396595.0}, {"date": "2019-12-06", "close": 4.87, "volume": 2135738.0}, {"date": "2019-12-09", "close": 4.86, "volume": 2757611.0}, {"date": "2019-12-10", "close": 4.86, "volume": 1509170.0}, {"date": "2019-12-11", "close": 4.57, "volume": 2704096.0}, {"date": "2019-12-12", "close": 4.21, "volume": 6273469.0}, {"date": "2019-12-13", "close": 4.24, "volume": 3807536.0}, {"date": "2019-12-16", "close": 4.32, "volume": 3857897.0}, {"date": "2019-12-17", "close": 4.24, "volume": 3700670.0}, {"date": "2019-12-18", "close": 4.11, "volume": 3303050.0}, {"date": "2019-12-19", "close": 4.09, "volume": 5212941.0}, {"date": "2019-12-20", "close": 4.02, "volume": 13123710.0}, {"date": "2019-12-23", "close": 4.02, "volume": 3295014.0}, {"date": "2019-12-24", "close": 4.08, "volume": 1463743.0}, {"date": "2019-12-26", "close": 4.01, "volume": 2361522.0}, {"date": "2019-12-27", "close": 3.94, "volume": 2478388.0}, {"date": "2019-12-30", "close": 3.9, "volume": 2958265.0}, {"date": "2019-12-31", "close": 4.03, "volume": 3705450.0}, {"date": "2020-01-02", "close": 3.95, "volume": 2566062.0}, {"date": "2020-01-03", "close": 3.98, "volume": 2892123.0}, {"date": "2020-01-06", "close": 3.97, "volume": 3010030.0}, {"date": "2020-01-07", "close": 3.91, "volume": 1725788.0}, {"date": "2020-01-08", "close": 3.93, "volume": 1612719.0}, {"date": "2020-01-09", "close": 3.96, "volume": 2288872.0}, {"date": "2020-01-10", "close": 3.88, "volume": 1626775.0}, {"date": "2020-01-13", "close": 3.95, "volume": 1579025.0}, {"date": "2020-01-14", "close": 4.01, "volume": 2317921.0}, {"date": "2020-01-15", "close": 4.13, "volume": 2921141.0}, {"date": "2020-01-16", "close": 4.2, "volume": 2487265.0}, {"date": "2020-01-17", "close": 4.27, "volume": 1462254.0}, {"date": "2020-01-21", "close": 4.01, "volume": 3113113.0}, {"date": "2020-01-22", "close": 3.93, "volume": 2885851.0}, {"date": "2020-01-23", "close": 4.07, "volume": 2681807.0}, {"date": "2020-01-24", "close": 3.83, "volume": 3800049.0}, {"date": "2020-01-27", "close": 3.61, "volume": 3883188.0}, {"date": "2020-01-28", "close": 3.72, "volume": 2328743.0}, {"date": "2020-01-29", "close": 3.84, "volume": 2358543.0}, {"date": "2020-01-30", "close": 3.75, "volume": 2391071.0}, {"date": "2020-01-31", "close": 3.74, "volume": 1938666.0}, {"date": "2020-02-03", "close": 3.87, "volume": 3189682.0}, {"date": "2020-02-04", "close": 3.98, "volume": 6051946.0}, {"date": "2020-02-05", "close": 4.09, "volume": 3102239.0}, {"date": "2020-02-06", "close": 4.04, "volume": 3303142.0}, {"date": "2020-02-07", "close": 3.98, "volume": 1643243.0}, {"date": "2020-02-10", "close": 3.96, "volume": 2139070.0}, {"date": "2020-02-11", "close": 4.05, "volume": 1995668.0}, {"date": "2020-02-12", "close": 4.07, "volume": 1942588.0}, {"date": "2020-02-13", "close": 3.94, "volume": 3220446.0}, {"date": "2020-02-14", "close": 3.85, "volume": 1828729.0}, {"date": "2020-02-18", "close": 3.77, "volume": 2029796.0}, {"date": "2020-02-19", "close": 3.8, "volume": 2307735.0}, {"date": "2020-02-20", "close": 3.9, "volume": 1824270.0}, {"date": "2020-02-21", "close": 3.83, "volume": 2055042.0}, {"date": "2020-02-24", "close": 3.64, "volume": 2103550.0}, {"date": "2020-02-25", "close": 3.37, "volume": 3181815.0}, {"date": "2020-02-26", "close": 3.17, "volume": 3054698.0}, {"date": "2020-02-27", "close": 3.32, "volume": 5401666.0}, {"date": "2020-02-28", "close": 3.42, "volume": 4560628.0}, {"date": "2020-03-02", "close": 3.46, "volume": 2488902.0}, {"date": "2020-03-03", "close": 3.33, "volume": 2386156.0}, {"date": "2020-03-04", "close": 3.38, "volume": 1484116.0}, {"date": "2020-03-05", "close": 3.17, "volume": 2749083.0}, {"date": "2020-03-06", "close": 3.15, "volume": 2826383.0}, {"date": "2020-03-09", "close": 2.68, "volume": 3270118.0}, {"date": "2020-03-10", "close": 2.82, "volume": 2166789.0}, {"date": "2020-03-11", "close": 2.57, "volume": 3613308.0}, {"date": "2020-03-12", "close": 2.35, "volume": 3492148.0}, {"date": "2020-03-13", "close": 2.64, "volume": 2940659.0}, {"date": "2020-03-16", "close": 2.87, "volume": 3957016.0}, {"date": "2020-03-17", "close": 3.15, "volume": 3499706.0}, {"date": "2020-03-18", "close": 2.61, "volume": 4073627.0}, {"date": "2020-03-19", "close": 2.9, "volume": 2927298.0}, {"date": "2020-03-20", "close": 2.18, "volume": 8122631.0}, {"date": "2020-03-23", "close": 1.87, "volume": 5360211.0}, {"date": "2020-03-24", "close": 2.02, "volume": 3541637.0}, {"date": "2020-03-25", "close": 1.9, "volume": 4946058.0}, {"date": "2020-03-26", "close": 2.28, "volume": 5489566.0}, {"date": "2020-03-27", "close": 2.32, "volume": 2808876.0}, {"date": "2020-03-30", "close": 2.23, "volume": 2623929.0}, {"date": "2020-03-31", "close": 2.04, "volume": 3682383.0}, {"date": "2020-04-01", "close": 1.85, "volume": 4234639.0}, {"date": "2020-04-02", "close": 1.86, "volume": 2231835.0}, {"date": "2020-04-03", "close": 1.84, "volume": 4052310.0}, {"date": "2020-04-06", "close": 1.89, "volume": 2850013.0}, {"date": "2020-04-07", "close": 1.92, "volume": 2896169.0}, {"date": "2020-04-08", "close": 2.2, "volume": 3700345.0}, {"date": "2020-04-09", "close": 2.19, "volume": 3323514.0}, {"date": "2020-04-13", "close": 2.21, "volume": 1343530.0}, {"date": "2020-04-14", "close": 2.27, "volume": 1358424.0}, {"date": "2020-04-15", "close": 2.05, "volume": 2170772.0}, {"date": "2020-04-16", "close": 2.0, "volume": 3922874.0}, {"date": "2020-04-17", "close": 2.15, "volume": 2977372.0}, {"date": "2020-04-20", "close": 2.23, "volume": 2226344.0}, {"date": "2020-04-21", "close": 2.28, "volume": 2220726.0}, {"date": "2020-04-22", "close": 2.31, "volume": 2621312.0}, {"date": "2020-04-23", "close": 2.3, "volume": 1560053.0}, {"date": "2020-04-24", "close": 2.33, "volume": 1263855.0}, {"date": "2020-04-27", "close": 2.62, "volume": 4688560.0}, {"date": "2020-04-28", "close": 2.83, "volume": 3499811.0}, {"date": "2020-04-29", "close": 3.33, "volume": 5050933.0}, {"date": "2020-04-30", "close": 3.53, "volume": 5866047.0}, {"date": "2020-05-01", "close": 3.44, "volume": 4458084.0}, {"date": "2020-05-04", "close": 2.96, "volume": 7257170.0}, {"date": "2020-05-05", "close": 2.48, "volume": 4728677.0}, {"date": "2020-05-06", "close": 2.36, "volume": 3566352.0}, {"date": "2020-05-07", "close": 2.4, "volume": 2308875.0}, {"date": "2020-05-08", "close": 2.54, "volume": 2617684.0}, {"date": "2020-05-11", "close": 2.54, "volume": 1568064.0}, {"date": "2020-05-12", "close": 2.27, "volume": 2123547.0}, {"date": "2020-05-13", "close": 2.2, "volume": 1904066.0}, {"date": "2020-05-14", "close": 2.16, "volume": 2206494.0}, {"date": "2020-05-15", "close": 2.11, "volume": 1801743.0}, {"date": "2020-05-18", "close": 2.35, "volume": 3043068.0}, {"date": "2020-05-19", "close": 2.3, "volume": 1291887.0}, {"date": "2020-05-20", "close": 2.43, "volume": 2183051.0}, {"date": "2020-05-21", "close": 2.46, "volume": 1955459.0}, {"date": "2020-05-22", "close": 2.34, "volume": 1484278.0}, {"date": "2020-05-26", "close": 2.54, "volume": 2009965.0}, {"date": "2020-05-27", "close": 2.71, "volume": 2139321.0}, {"date": "2020-05-28", "close": 2.55, "volume": 1380309.0}, {"date": "2020-05-29", "close": 2.37, "volume": 1822766.0}, {"date": "2020-06-01", "close": 2.58, "volume": 2160749.0}, {"date": "2020-06-02", "close": 2.47, "volume": 3323264.0}, {"date": "2020-06-03", "close": 2.61, "volume": 5090878.0}, {"date": "2020-06-04", "close": 2.69, "volume": 2665705.0}, {"date": "2020-06-05", "close": 2.9, "volume": 2434316.0}, {"date": "2020-06-08", "close": 3.3, "volume": 2511886.0}, {"date": "2020-06-09", "close": 3.2, "volume": 2038611.0}, {"date": "2020-06-10", "close": 2.96, "volume": 2012002.0}, {"date": "2020-06-11", "close": 2.61, "volume": 1780626.0}, {"date": "2020-06-12", "close": 2.76, "volume": 1439851.0}, {"date": "2020-06-15", "close": 2.71, "volume": 1512067.0}, {"date": "2020-06-16", "close": 2.84, "volume": 1597086.0}, {"date": "2020-06-17", "close": 2.75, "volume": 1673303.0}, {"date": "2020-06-18", "close": 2.66, "volume": 1560489.0}, {"date": "2020-06-19", "close": 2.61, "volume": 2717845.0}, {"date": "2020-06-22", "close": 2.55, "volume": 2142278.0}, {"date": "2020-06-23", "close": 2.63, "volume": 1888411.0}, {"date": "2020-06-24", "close": 2.59, "volume": 2317903.0}, {"date": "2020-06-25", "close": 2.54, "volume": 2100842.0}, {"date": "2020-06-26", "close": 2.47, "volume": 2298797.0}, {"date": "2020-06-29", "close": 2.58, "volume": 1591866.0}, {"date": "2020-06-30", "close": 2.6, "volume": 912494.0}, {"date": "2020-07-01", "close": 2.51, "volume": 1045960.0}, {"date": "2020-07-02", "close": 2.51, "volume": 1199751.0}, {"date": "2020-07-06", "close": 2.59, "volume": 1534548.0}, {"date": "2020-07-07", "close": 2.48, "volume": 1716317.0}, {"date": "2020-07-08", "close": 2.45, "volume": 1934456.0}, {"date": "2020-07-09", "close": 2.4, "volume": 1400348.0}, {"date": "2020-07-10", "close": 2.53, "volume": 1412761.0}, {"date": "2020-07-13", "close": 2.49, "volume": 1086317.0}, {"date": "2020-07-14", "close": 2.6, "volume": 1236376.0}, {"date": "2020-07-15", "close": 2.68, "volume": 2344912.0}, {"date": "2020-07-16", "close": 2.79, "volume": 1885438.0}, {"date": "2020-07-17", "close": 2.73, "volume": 1123742.0}, {"date": "2020-07-20", "close": 2.65, "volume": 959066.0}, {"date": "2020-07-21", "close": 2.93, "volume": 1866268.0}, {"date": "2020-07-22", "close": 2.85, "volume": 1260562.0}, {"date": "2020-07-23", "close": 2.98, "volume": 1752323.0}, {"date": "2020-07-24", "close": 2.84, "volume": 1372496.0}, {"date": "2020-07-27", "close": 2.86, "volume": 1071374.0}, {"date": "2020-07-28", "close": 2.8, "volume": 1115346.0}, {"date": "2020-07-29", "close": 2.95, "volume": 2650182.0}, {"date": "2020-07-30", "close": 3.32, "volume": 9117368.0}, {"date": "2020-07-31", "close": 3.34, "volume": 2880364.0}, {"date": "2020-08-03", "close": 4.89, "volume": 43750820.0}, {"date": "2020-08-04", "close": 4.82, "volume": 7581484.0}, {"date": "2020-08-05", "close": 5.42, "volume": 8313221.0}, {"date": "2020-08-06", "close": 5.61, "volume": 9009162.0}, {"date": "2020-08-07", "close": 6.27, "volume": 14146620.0}, {"date": "2020-08-10", "close": 7.02, "volume": 11427150.0}, {"date": "2020-08-11", "close": 6.41, "volume": 7262604.0}, {"date": "2020-08-12", "close": 6.39, "volume": 4359096.0}, {"date": "2020-08-13", "close": 6.11, "volume": 4094794.0}, {"date": "2020-08-14", "close": 6.1, "volume": 2750488.0}, {"date": "2020-08-17", "close": 5.91, "volume": 2573074.0}, {"date": "2020-08-18", "close": 5.76, "volume": 2556799.0}, {"date": "2020-08-19", "close": 5.8, "volume": 2209190.0}, {"date": "2020-08-20", "close": 5.96, "volume": 2220969.0}, {"date": "2020-08-21", "close": 5.9, "volume": 1682847.0}, {"date": "2020-08-24", "close": 6.05, "volume": 2513892.0}, {"date": "2020-08-25", "close": 6.25, "volume": 2555072.0}, {"date": "2020-08-26", "close": 5.98, "volume": 1963074.0}, {"date": "2020-08-27", "close": 5.93, "volume": 2435155.0}, {"date": "2020-08-28", "close": 5.84, "volume": 1220963.0}, {"date": "2020-08-31", "close": 5.49, "volume": 5069307.0}, {"date": "2020-09-01", "close": 5.66, "volume": 1467396.0}, {"date": "2020-09-02", "close": 5.64, "volume": 1448490.0}, {"date": "2020-09-03", "close": 5.19, "volume": 2697145.0}, {"date": "2020-09-04", "close": 5.08, "volume": 3639822.0}, {"date": "2020-09-08", "close": 4.79, "volume": 2749305.0}, {"date": "2020-09-09", "close": 4.79, "volume": 2147847.0}, {"date": "2020-09-10", "close": 5.05, "volume": 2657607.0}, {"date": "2020-09-11", "close": 5.15, "volume": 2930332.0}, {"date": "2020-09-14", "close": 5.56, "volume": 2210074.0}, {"date": "2020-09-15", "close": 5.52, "volume": 2266772.0}, {"date": "2020-09-16", "close": 5.61, "volume": 2155272.0}, {"date": "2020-09-17", "close": 5.59, "volume": 1963483.0}, {"date": "2020-09-18", "close": 5.61, "volume": 5366082.0}, {"date": "2020-09-21", "close": 5.21, "volume": 2343337.0}, {"date": "2020-09-22", "close": 5.31, "volume": 1362619.0}, {"date": "2020-09-23", "close": 5.05, "volume": 1642256.0}, {"date": "2020-09-24", "close": 5.01, "volume": 1219188.0}, {"date": "2020-09-25", "close": 5.1, "volume": 1666761.0}, {"date": "2020-09-28", "close": 5.52, "volume": 2301026.0}, {"date": "2020-09-29", "close": 5.43, "volume": 883733.0}, {"date": "2020-09-30", "close": 5.31, "volume": 1604301.0}, {"date": "2020-10-01", "close": 5.37, "volume": 896845.0}, {"date": "2020-10-02", "close": 5.49, "volume": 1073943.0}, {"date": "2020-10-05", "close": 5.64, "volume": 1355024.0}, {"date": "2020-10-06", "close": 5.7, "volume": 2561401.0}, {"date": "2020-10-07", "close": 6.13, "volume": 2648257.0}, {"date": "2020-10-08", "close": 6.13, "volume": 1462259.0}, {"date": "2020-10-09", "close": 6.06, "volume": 1307947.0}, {"date": "2020-10-12", "close": 6.12, "volume": 1176854.0}, {"date": "2020-10-13", "close": 6.01, "volume": 985545.0}, {"date": "2020-10-14", "close": 6.05, "volume": 1212212.0}, {"date": "2020-10-15", "close": 6.26, "volume": 1357511.0}, {"date": "2020-10-16", "close": 6.1, "volume": 1250943.0}, {"date": "2020-10-19", "close": 6.44, "volume": 2797063.0}, {"date": "2020-10-20", "close": 7.33, "volume": 8833281.0}, {"date": "2020-10-21", "close": 7.35, "volume": 4124656.0}, {"date": "2020-10-22", "close": 7.43, "volume": 2648423.0}, {"date": "2020-10-23", "close": 7.61, "volume": 2680403.0}, {"date": "2020-10-26", "close": 7.54, "volume": 2868903.0}, {"date": "2020-10-27", "close": 7.61, "volume": 2169094.0}, {"date": "2020-10-28", "close": 7.36, "volume": 3351323.0}, {"date": "2020-10-29", "close": 7.43, "volume": 2745680.0}, {"date": "2020-10-30", "close": 5.31, "volume": 11357870.0}, {"date": "2020-11-02", "close": 5.14, "volume": 4221910.0}, {"date": "2020-11-03", "close": 5.5, "volume": 2895249.0}, {"date": "2020-11-04", "close": 5.34, "volume": 2265939.0}, {"date": "2020-11-05", "close": 5.83, "volume": 3371433.0}, {"date": "2020-11-06", "close": 5.67, "volume": 2401218.0}, {"date": "2020-11-09", "close": 5.97, "volume": 2535889.0}, {"date": "2020-11-10", "close": 6.2, "volume": 2034627.0}, {"date": "2020-11-11", "close": 6.0, "volume": 1512586.0}, {"date": "2020-11-12", "close": 5.78, "volume": 1500098.0}, {"date": "2020-11-13", "close": 5.86, "volume": 1442481.0}, {"date": "2020-11-16", "close": 6.05, "volume": 1974562.0}, {"date": "2020-11-17", "close": 5.97, "volume": 2072945.0}, {"date": "2020-11-18", "close": 5.84, "volume": 1352100.0}, {"date": "2020-11-19", "close": 5.84, "volume": 1191007.0}, {"date": "2020-11-20", "close": 5.71, "volume": 2922640.0}, {"date": "2020-11-23", "close": 5.64, "volume": 2278013.0}, {"date": "2020-11-24", "close": 6.01, "volume": 3098209.0}, {"date": "2020-11-25", "close": 6.0, "volume": 1585823.0}, {"date": "2020-11-27", "close": 6.0, "volume": 830903.0}, {"date": "2020-11-30", "close": 5.7, "volume": 2685959.0}, {"date": "2020-12-01", "close": 5.6, "volume": 2227500.0}, {"date": "2020-12-02", "close": 5.72, "volume": 1962323.0}, {"date": "2020-12-03", "close": 5.68, "volume": 1802587.0}, {"date": "2020-12-04", "close": 6.05, "volume": 3163275.0}, {"date": "2020-12-07", "close": 5.95, "volume": 1268493.0}, {"date": "2020-12-08", "close": 5.91, "volume": 1315440.0}, {"date": "2020-12-09", "close": 5.68, "volume": 2486203.0}, {"date": "2020-12-10", "close": 5.79, "volume": 1830120.0}, {"date": "2020-12-11", "close": 5.78, "volume": 1774754.0}, {"date": "2020-12-14", "close": 5.45, "volume": 2190112.0}, {"date": "2020-12-15", "close": 5.77, "volume": 1677979.0}, {"date": "2020-12-16", "close": 5.62, "volume": 1269898.0}, {"date": "2020-12-17", "close": 5.52, "volume": 1665035.0}, {"date": "2020-12-18", "close": 5.32, "volume": 3414797.0}, {"date": "2020-12-21", "close": 5.35, "volume": 1675079.0}, {"date": "2020-12-22", "close": 5.45, "volume": 1292122.0}, {"date": "2020-12-23", "close": 5.6, "volume": 1330962.0}, {"date": "2020-12-24", "close": 5.53, "volume": 693075.0}, {"date": "2020-12-28", "close": 5.4, "volume": 1373500.0}, {"date": "2020-12-29", "close": 6.41, "volume": 21258290.0}, {"date": "2020-12-30", "close": 6.17, "volume": 4528075.0}, {"date": "2020-12-31", "close": 6.16, "volume": 1555776.0}, {"date": "2021-01-04", "close": 6.33, "volume": 2483094.0}, {"date": "2021-01-05", "close": 6.83, "volume": 2507093.0}, {"date": "2021-01-06", "close": 6.95, "volume": 4048893.0}, {"date": "2021-01-07", "close": 6.93, "volume": 1983061.0}, {"date": "2021-01-08", "close": 6.91, "volume": 1410781.0}, {"date": "2021-01-11", "close": 7.09, "volume": 1815467.0}, {"date": "2021-01-12", "close": 7.6, "volume": 2815735.0}, {"date": "2021-01-13", "close": 7.23, "volume": 2885110.0}, {"date": "2021-01-14", "close": 7.73, "volume": 4501264.0}, {"date": "2021-01-15", "close": 7.44, "volume": 2936658.0}, {"date": "2021-01-19", "close": 7.05, "volume": 1885796.0}, {"date": "2021-01-20", "close": 7.12, "volume": 1575763.0}, {"date": "2021-01-21", "close": 7.05, "volume": 1688491.0}, {"date": "2021-01-22", "close": 7.19, "volume": 1295443.0}, {"date": "2021-01-25", "close": 7.53, "volume": 3107256.0}, {"date": "2021-01-26", "close": 13.63, "volume": 47577050.0}, {"date": "2021-01-27", "close": 10.81, "volume": 31586070.0}, {"date": "2021-01-28", "close": 9.27, "volume": 9621481.0}, {"date": "2021-01-29", "close": 9.34, "volume": 5884053.0}, {"date": "2021-02-01", "close": 10.79, "volume": 7567825.0}, {"date": "2021-02-02", "close": 8.72, "volume": 13628260.0}, {"date": "2021-02-03", "close": 8.72, "volume": 5887093.0}, {"date": "2021-02-04", "close": 9.08, "volume": 4333161.0}, {"date": "2021-02-05", "close": 9.32, "volume": 3020612.0}, {"date": "2021-02-08", "close": 9.32, "volume": 2438658.0}, {"date": "2021-02-09", "close": 9.24, "volume": 2200625.0}, {"date": "2021-02-10", "close": 9.1, "volume": 2405336.0}, {"date": "2021-02-11", "close": 9.04, "volume": 2472120.0}, {"date": "2021-02-12", "close": 9.02, "volume": 2046453.0}, {"date": "2021-02-16", "close": 8.88, "volume": 2676053.0}, {"date": "2021-02-17", "close": 8.9, "volume": 2129902.0}, {"date": "2021-02-18", "close": 8.62, "volume": 2188283.0}, {"date": "2021-02-19", "close": 8.61, "volume": 2503227.0}, {"date": "2021-02-22", "close": 8.23, "volume": 2896234.0}, {"date": "2021-02-23", "close": 8.61, "volume": 4425813.0}, {"date": "2021-02-24", "close": 9.16, "volume": 3307517.0}, {"date": "2021-02-25", "close": 8.86, "volume": 2429108.0}, {"date": "2021-02-26", "close": 8.48, "volume": 3392807.0}, {"date": "2021-03-01", "close": 8.89, "volume": 1619569.0}, {"date": "2021-03-02", "close": 8.76, "volume": 1267515.0}, {"date": "2021-03-03", "close": 8.64, "volume": 1675013.0}, {"date": "2021-03-04", "close": 8.4, "volume": 2218310.0}, {"date": "2021-03-05", "close": 8.6, "volume": 2178699.0}, {"date": "2021-03-08", "close": 9.19, "volume": 3389537.0}, {"date": "2021-03-09", "close": 9.14, "volume": 2612598.0}, {"date": "2021-03-10", "close": 9.38, "volume": 2195007.0}, {"date": "2021-03-11", "close": 9.32, "volume": 2017582.0}, {"date": "2021-03-12", "close": 9.23, "volume": 1689738.0}, {"date": "2021-03-15", "close": 9.29, "volume": 1625794.0}, {"date": "2021-03-16", "close": 9.41, "volume": 3290444.0}, {"date": "2021-03-17", "close": 9.44, "volume": 2094142.0}, {"date": "2021-03-18", "close": 9.44, "volume": 2566229.0}, {"date": "2021-03-19", "close": 9.6, "volume": 6965433.0}, {"date": "2021-03-22", "close": 8.83, "volume": 3569288.0}, {"date": "2021-03-23", "close": 8.39, "volume": 2401943.0}, {"date": "2021-03-24", "close": 7.81, "volume": 3528724.0}, {"date": "2021-03-25", "close": 8.2, "volume": 2531240.0}, {"date": "2021-03-26", "close": 8.2, "volume": 1967481.0}, {"date": "2021-03-29", "close": 7.87, "volume": 2663779.0}, {"date": "2021-03-30", "close": 8.04, "volume": 1908034.0}, {"date": "2021-03-31", "close": 8.24, "volume": 3185324.0}, {"date": "2021-04-01", "close": 8.3, "volume": 1232660.0}, {"date": "2021-04-05", "close": 8.23, "volume": 2196514.0}, {"date": "2021-04-06", "close": 8.61, "volume": 1990191.0}, {"date": "2021-04-07", "close": 8.35, "volume": 1335756.0}, {"date": "2021-04-08", "close": 8.37, "volume": 1769104.0}, {"date": "2021-04-09", "close": 8.34, "volume": 1185960.0}, {"date": "2021-04-12", "close": 8.27, "volume": 1136564.0}, {"date": "2021-04-13", "close": 8.24, "volume": 1081225.0}, {"date": "2021-04-14", "close": 8.3, "volume": 1386217.0}, {"date": "2021-04-15", "close": 8.19, "volume": 1514662.0}, {"date": "2021-04-16", "close": 8.4, "volume": 1987115.0}, {"date": "2021-04-19", "close": 8.2, "volume": 1500995.0}, {"date": "2021-04-20", "close": 8.06, "volume": 1741841.0}, {"date": "2021-04-21", "close": 8.27, "volume": 1836780.0}, {"date": "2021-04-22", "close": 8.24, "volume": 1846883.0}, {"date": "2021-04-23", "close": 8.59, "volume": 1566791.0}, {"date": "2021-04-26", "close": 8.61, "volume": 1543645.0}, {"date": "2021-04-27", "close": 8.56, "volume": 1503772.0}, {"date": "2021-04-28", "close": 9.73, "volume": 11993440.0}, {"date": "2021-04-29", "close": 8.74, "volume": 5370548.0}, {"date": "2021-04-30", "close": 7.47, "volume": 11405320.0}, {"date": "2021-05-03", "close": 7.41, "volume": 3675437.0}, {"date": "2021-05-04", "close": 7.38, "volume": 3050942.0}, {"date": "2021-05-05", "close": 7.37, "volume": 2128760.0}, {"date": "2021-05-06", "close": 7.56, "volume": 2016825.0}, {"date": "2021-05-07", "close": 7.68, "volume": 1836825.0}, {"date": "2021-05-10", "close": 7.36, "volume": 2819510.0}, {"date": "2021-05-11", "close": 7.53, "volume": 1661677.0}, {"date": "2021-05-12", "close": 7.16, "volume": 2174826.0}, {"date": "2021-05-13", "close": 7.18, "volume": 2380546.0}, {"date": "2021-05-14", "close": 7.82, "volume": 2415306.0}, {"date": "2021-05-17", "close": 7.95, "volume": 1214986.0}, {"date": "2021-05-18", "close": 7.81, "volume": 992109.0}, {"date": "2021-05-19", "close": 7.88, "volume": 1681612.0}, {"date": "2021-05-20", "close": 7.83, "volume": 1269281.0}, {"date": "2021-05-21", "close": 7.88, "volume": 1777398.0}, {"date": "2021-05-24", "close": 8.03, "volume": 1309895.0}, {"date": "2021-05-25", "close": 7.83, "volume": 1082733.0}, {"date": "2021-05-26", "close": 8.19, "volume": 1089435.0}, {"date": "2021-05-27", "close": 8.5, "volume": 2340938.0}, {"date": "2021-05-28", "close": 8.38, "volume": 1088281.0}, {"date": "2021-06-01", "close": 8.54, "volume": 1813841.0}, {"date": "2021-06-02", "close": 8.9, "volume": 2259485.0}, {"date": "2021-06-03", "close": 8.89, "volume": 1263049.0}, {"date": "2021-06-04", "close": 9.09, "volume": 1358302.0}, {"date": "2021-06-07", "close": 8.79, "volume": 3516396.0}, {"date": "2021-06-08", "close": 9.14, "volume": 2370900.0}, {"date": "2021-06-09", "close": 9.15, "volume": 2019905.0}, {"date": "2021-06-10", "close": 8.99, "volume": 1673503.0}, {"date": "2021-06-11", "close": 9.17, "volume": 1047873.0}, {"date": "2021-06-14", "close": 8.97, "volume": 1316155.0}, {"date": "2021-06-15", "close": 8.84, "volume": 4317234.0}, {"date": "2021-06-16", "close": 8.84, "volume": 1947920.0}, {"date": "2021-06-17", "close": 8.45, "volume": 1705447.0}, {"date": "2021-06-18", "close": 8.11, "volume": 3538187.0}, {"date": "2021-06-21", "close": 8.7, "volume": 1413330.0}, {"date": "2021-06-22", "close": 8.64, "volume": 839810.0}, {"date": "2021-06-23", "close": 8.76, "volume": 1556499.0}, {"date": "2021-06-24", "close": 9.0, "volume": 1471328.0}, {"date": "2021-06-25", "close": 9.0, "volume": 6098041.0}, {"date": "2021-06-28", "close": 8.89, "volume": 1524781.0}, {"date": "2021-06-29", "close": 8.85, "volume": 2518590.0}, {"date": "2021-06-30", "close": 8.77, "volume": 1604731.0}, {"date": "2021-07-01", "close": 8.78, "volume": 764600.0}, {"date": "2021-07-02", "close": 8.52, "volume": 1046171.0}, {"date": "2021-07-06", "close": 8.41, "volume": 946755.0}, {"date": "2021-07-07", "close": 8.46, "volume": 1202268.0}, {"date": "2021-07-08", "close": 8.21, "volume": 1488331.0}, {"date": "2021-07-09", "close": 9.43, "volume": 17394200.0}, {"date": "2021-07-12", "close": 9.23, "volume": 3355616.0}, {"date": "2021-07-13", "close": 8.97, "volume": 2414397.0}, {"date": "2021-07-14", "close": 8.78, "volume": 1626943.0}, {"date": "2021-07-15", "close": 8.56, "volume": 1026463.0}, {"date": "2021-07-16", "close": 8.45, "volume": 1792965.0}, {"date": "2021-07-19", "close": 8.09, "volume": 2102923.0}, {"date": "2021-07-20", "close": 8.41, "volume": 1301744.0}, {"date": "2021-07-21", "close": 8.77, "volume": 891070.0}, {"date": "2021-07-22", "close": 8.38, "volume": 1100584.0}, {"date": "2021-07-23", "close": 8.37, "volume": 908029.0}, {"date": "2021-07-26", "close": 8.62, "volume": 1215875.0}, {"date": "2021-07-27", "close": 8.36, "volume": 1350982.0}, {"date": "2021-07-28", "close": 8.41, "volume": 1161275.0}, {"date": "2021-07-29", "close": 8.43, "volume": 776878.0}, {"date": "2021-07-30", "close": 8.0, "volume": 2762599.0}, {"date": "2021-08-02", "close": 8.03, "volume": 2139806.0}, {"date": "2021-08-03", "close": 7.77, "volume": 4534900.0}, {"date": "2021-08-04", "close": 7.57, "volume": 2416385.0}, {"date": "2021-08-05", "close": 7.72, "volume": 1509614.0}, {"date": "2021-08-06", "close": 8.07, "volume": 1941942.0}, {"date": "2021-08-09", "close": 8.14, "volume": 1862596.0}, {"date": "2021-08-10", "close": 8.11, "volume": 1091834.0}, {"date": "2021-08-11", "close": 8.34, "volume": 1224296.0}, {"date": "2021-08-12", "close": 7.99, "volume": 3158939.0}, {"date": "2021-08-13", "close": 7.88, "volume": 1489757.0}, {"date": "2021-08-16", "close": 7.74, "volume": 1148564.0}, {"date": "2021-08-17", "close": 7.5, "volume": 2589128.0}, {"date": "2021-08-18", "close": 7.48, "volume": 1594487.0}, {"date": "2021-08-19", "close": 7.34, "volume": 2310383.0}, {"date": "2021-08-20", "close": 7.36, "volume": 1523428.0}, {"date": "2021-08-23", "close": 7.56, "volume": 1325652.0}, {"date": "2021-08-24", "close": 7.74, "volume": 1578708.0}, {"date": "2021-08-25", "close": 7.6, "volume": 1608129.0}, {"date": "2021-08-26", "close": 7.33, "volume": 792500.0}, {"date": "2021-08-27", "close": 7.58, "volume": 2044719.0}, {"date": "2021-08-30", "close": 7.42, "volume": 1372271.0}, {"date": "2021-08-31", "close": 7.47, "volume": 1520745.0}, {"date": "2021-09-01", "close": 7.5, "volume": 906333.0}, {"date": "2021-09-02", "close": 7.51, "volume": 1057699.0}, {"date": "2021-09-03", "close": 7.41, "volume": 1565653.0}, {"date": "2021-09-07", "close": 7.24, "volume": 2410275.0}, {"date": "2021-09-08", "close": 7.14, "volume": 1822431.0}, {"date": "2021-09-09", "close": 7.19, "volume": 3307122.0}, {"date": "2021-09-10", "close": 7.0, "volume": 2790524.0}, {"date": "2021-09-13", "close": 7.1, "volume": 3260663.0}, {"date": "2021-09-14", "close": 6.98, "volume": 1548873.0}, {"date": "2021-09-15", "close": 7.06, "volume": 2127098.0}, {"date": "2021-09-16", "close": 7.03, "volume": 1723112.0}, {"date": "2021-09-17", "close": 6.98, "volume": 8031992.0}, {"date": "2021-09-20", "close": 6.9, "volume": 3454998.0}, {"date": "2021-09-21", "close": 6.8, "volume": 4932747.0}, {"date": "2021-09-22", "close": 7.22, "volume": 7295851.0}, {"date": "2021-09-23", "close": 7.45, "volume": 3454294.0}, {"date": "2021-09-24", "close": 7.43, "volume": 1451304.0}, {"date": "2021-09-27", "close": 7.65, "volume": 2164515.0}, {"date": "2021-09-28", "close": 7.47, "volume": 2300623.0}, {"date": "2021-09-29", "close": 7.45, "volume": 1484030.0}, {"date": "2021-09-30", "close": 7.21, "volume": 1705585.0}, {"date": "2021-10-01", "close": 7.53, "volume": 1928471.0}, {"date": "2021-10-04", "close": 7.4, "volume": 1354554.0}, {"date": "2021-10-05", "close": 7.26, "volume": 1811266.0}, {"date": "2021-10-06", "close": 7.16, "volume": 1421522.0}, {"date": "2021-10-07", "close": 7.36, "volume": 1980131.0}, {"date": "2021-10-08", "close": 7.28, "volume": 706086.0}, {"date": "2021-10-11", "close": 7.06, "volume": 1046486.0}, {"date": "2021-10-12", "close": 7.1, "volume": 1465348.0}, {"date": "2021-10-13", "close": 7.09, "volume": 1115839.0}, {"date": "2021-10-14", "close": 7.13, "volume": 1631123.0}, {"date": "2021-10-15", "close": 7.1, "volume": 3443028.0}, {"date": "2021-10-18", "close": 6.97, "volume": 3097165.0}, {"date": "2021-10-19", "close": 6.91, "volume": 2905909.0}, {"date": "2021-10-20", "close": 7.36, "volume": 2924681.0}, {"date": "2021-10-21", "close": 7.26, "volume": 1629942.0}, {"date": "2021-10-22", "close": 7.1, "volume": 1603399.0}, {"date": "2021-10-25", "close": 7.23, "volume": 1376969.0}, {"date": "2021-10-26", "close": 7.05, "volume": 1631756.0}, {"date": "2021-10-27", "close": 6.72, "volume": 2529395.0}, {"date": "2021-10-28", "close": 6.93, "volume": 1468906.0}, {"date": "2021-10-29", "close": 6.94, "volume": 2191442.0}, {"date": "2021-11-01", "close": 7.4, "volume": 2928303.0}, {"date": "2021-11-02", "close": 7.17, "volume": 3384706.0}, {"date": "2021-11-03", "close": 7.67, "volume": 3891138.0}, {"date": "2021-11-04", "close": 7.33, "volume": 2230549.0}, {"date": "2021-11-05", "close": 7.38, "volume": 2166575.0}, {"date": "2021-11-08", "close": 7.69, "volume": 3111822.0}, {"date": "2021-11-09", "close": 7.63, "volume": 2704758.0}, {"date": "2021-11-10", "close": 7.62, "volume": 2626044.0}, {"date": "2021-11-11", "close": 7.92, "volume": 2736434.0}, {"date": "2021-11-12", "close": 8.01, "volume": 2571534.0}, {"date": "2021-11-15", "close": 7.94, "volume": 1670961.0}, {"date": "2021-11-16", "close": 7.87, "volume": 1101893.0}, {"date": "2021-11-17", "close": 7.77, "volume": 1513876.0}, {"date": "2021-11-18", "close": 7.5, "volume": 1206667.0}, {"date": "2021-11-19", "close": 7.47, "volume": 1168441.0}, {"date": "2021-11-22", "close": 7.52, "volume": 1251617.0}, {"date": "2021-11-23", "close": 7.44, "volume": 1840472.0}, {"date": "2021-11-24", "close": 7.43, "volume": 1186749.0}, {"date": "2021-11-26", "close": 7.15, "volume": 2300326.0}, {"date": "2021-11-29", "close": 7.21, "volume": 1870145.0}, {"date": "2021-11-30", "close": 6.83, "volume": 2649505.0}, {"date": "2021-12-01", "close": 6.67, "volume": 1924235.0}, {"date": "2021-12-02", "close": 6.83, "volume": 1903515.0}, {"date": "2021-12-03", "close": 6.62, "volume": 2589404.0}, {"date": "2021-12-06", "close": 6.74, "volume": 2490706.0}, {"date": "2021-12-07", "close": 6.83, "volume": 2769808.0}, {"date": "2021-12-08", "close": 6.95, "volume": 2817878.0}, {"date": "2021-12-09", "close": 6.77, "volume": 1951922.0}, {"date": "2021-12-10", "close": 6.7, "volume": 1469132.0}, {"date": "2021-12-13", "close": 6.41, "volume": 1857944.0}, {"date": "2021-12-14", "close": 6.35, "volume": 2041464.0}, {"date": "2021-12-15", "close": 6.45, "volume": 2778972.0}, {"date": "2021-12-16", "close": 6.54, "volume": 2029608.0}, {"date": "2021-12-17", "close": 6.81, "volume": 4306858.0}, {"date": "2021-12-20", "close": 6.28, "volume": 2485024.0}, {"date": "2021-12-21", "close": 6.53, "volume": 1743247.0}, {"date": "2021-12-22", "close": 6.56, "volume": 1975796.0}, {"date": "2021-12-23", "close": 6.68, "volume": 1688334.0}, {"date": "2021-12-27", "close": 6.65, "volume": 1375712.0}, {"date": "2021-12-28", "close": 6.64, "volume": 1476195.0}, {"date": "2021-12-29", "close": 6.52, "volume": 1583602.0}, {"date": "2021-12-30", "close": 6.62, "volume": 3882781.0}, {"date": "2021-12-31", "close": 6.63, "volume": 1832475.0}, {"date": "2022-01-03", "close": 6.75, "volume": 1952742.0}, {"date": "2022-01-04", "close": 6.79, "volume": 1226380.0}, {"date": "2022-01-05", "close": 6.62, "volume": 1074069.0}, {"date": "2022-01-06", "close": 6.55, "volume": 1704353.0}, {"date": "2022-01-07", "close": 6.64, "volume": 1435578.0}, {"date": "2022-01-10", "close": 6.47, "volume": 1509159.0}, {"date": "2022-01-11", "close": 6.64, "volume": 956994.0}, {"date": "2022-01-12", "close": 6.56, "volume": 1473146.0}, {"date": "2022-01-13", "close": 6.62, "volume": 1259740.0}, {"date": "2022-01-14", "close": 6.6, "volume": 1192283.0}, {"date": "2022-01-18", "close": 6.37, "volume": 1591439.0}, {"date": "2022-01-19", "close": 6.28, "volume": 1273925.0}, {"date": "2022-01-20", "close": 6.03, "volume": 2199678.0}, {"date": "2022-01-21", "close": 5.78, "volume": 3508931.0}, {"date": "2022-01-24", "close": 5.98, "volume": 2676668.0}, {"date": "2022-01-25", "close": 5.95, "volume": 2596306.0}, {"date": "2022-01-26", "close": 5.8, "volume": 2430945.0}, {"date": "2022-01-27", "close": 5.8, "volume": 1408155.0}, {"date": "2022-01-28", "close": 5.86, "volume": 1876044.0}, {"date": "2022-01-31", "close": 6.16, "volume": 2424883.0}, {"date": "2022-02-01", "close": 5.21, "volume": 8789307.0}, {"date": "2022-02-02", "close": 4.93, "volume": 6588343.0}, {"date": "2022-02-03", "close": 4.81, "volume": 6066818.0}, {"date": "2022-02-04", "close": 4.78, "volume": 4066867.0}, {"date": "2022-02-07", "close": 4.81, "volume": 2127167.0}, {"date": "2022-02-08", "close": 5.04, "volume": 3060690.0}, {"date": "2022-02-09", "close": 5.1, "volume": 3073998.0}, {"date": "2022-02-10", "close": 4.94, "volume": 2331456.0}, {"date": "2022-02-11", "close": 4.91, "volume": 2656601.0}, {"date": "2022-02-14", "close": 4.83, "volume": 3151781.0}, {"date": "2022-02-15", "close": 4.98, "volume": 2732815.0}, {"date": "2022-02-16", "close": 4.89, "volume": 1990729.0}, {"date": "2022-02-17", "close": 4.79, "volume": 1901096.0}, {"date": "2022-02-18", "close": 4.75, "volume": 2328561.0}, {"date": "2022-02-22", "close": 4.71, "volume": 2133805.0}, {"date": "2022-02-23", "close": 4.68, "volume": 1537377.0}, {"date": "2022-02-24", "close": 4.79, "volume": 2093029.0}, {"date": "2022-02-25", "close": 4.91, "volume": 2284940.0}, {"date": "2022-02-28", "close": 4.98, "volume": 1797175.0}, {"date": "2022-03-01", "close": 4.91, "volume": 2186552.0}, {"date": "2022-03-02", "close": 5.04, "volume": 1748576.0}, {"date": "2022-03-03", "close": 4.99, "volume": 1318597.0}, {"date": "2022-03-04", "close": 4.85, "volume": 1393492.0}, {"date": "2022-03-07", "close": 4.75, "volume": 1637568.0}, {"date": "2022-03-08", "close": 4.85, "volume": 1252504.0}, {"date": "2022-03-09", "close": 4.98, "volume": 1322564.0}, {"date": "2022-03-10", "close": 4.94, "volume": 924002.0}, {"date": "2022-03-11", "close": 4.92, "volume": 1286277.0}, {"date": "2022-03-14", "close": 4.85, "volume": 1057597.0}, {"date": "2022-03-15", "close": 4.93, "volume": 1018635.0}, {"date": "2022-03-16", "close": 5.14, "volume": 1717317.0}, {"date": "2022-03-17", "close": 5.19, "volume": 1187024.0}, {"date": "2022-03-18", "close": 5.35, "volume": 3613632.0}, {"date": "2022-03-21", "close": 5.18, "volume": 1367972.0}, {"date": "2022-03-22", "close": 5.3, "volume": 1089482.0}, {"date": "2022-03-23", "close": 5.09, "volume": 997931.0}, {"date": "2022-03-24", "close": 5.17, "volume": 813888.0}, {"date": "2022-03-25", "close": 5.16, "volume": 1060049.0}, {"date": "2022-03-28", "close": 5.15, "volume": 908315.0}, {"date": "2022-03-29", "close": 5.53, "volume": 2594354.0}, {"date": "2022-03-30", "close": 5.33, "volume": 855632.0}, {"date": "2022-03-31", "close": 5.2, "volume": 1240790.0}, {"date": "2022-04-01", "close": 5.18, "volume": 1775454.0}, {"date": "2022-04-04", "close": 5.27, "volume": 1545933.0}, {"date": "2022-04-05", "close": 5.05, "volume": 1835924.0}, {"date": "2022-04-06", "close": 4.92, "volume": 2741059.0}, {"date": "2022-04-07", "close": 4.87, "volume": 2358569.0}, {"date": "2022-04-08", "close": 4.95, "volume": 2030910.0}, {"date": "2022-04-11", "close": 4.86, "volume": 1699732.0}, {"date": "2022-04-12", "close": 4.9, "volume": 1883827.0}, {"date": "2022-04-13", "close": 5.0, "volume": 1111886.0}, {"date": "2022-04-14", "close": 4.8, "volume": 1412498.0}, {"date": "2022-04-18", "close": 4.62, "volume": 2638620.0}, {"date": "2022-04-19", "close": 4.8, "volume": 2279960.0}, {"date": "2022-04-20", "close": 4.72, "volume": 1923940.0}, {"date": "2022-04-21", "close": 4.68, "volume": 1510043.0}, {"date": "2022-04-22", "close": 4.56, "volume": 1787113.0}, {"date": "2022-04-25", "close": 4.62, "volume": 2143605.0}, {"date": "2022-04-26", "close": 4.47, "volume": 2341852.0}, {"date": "2022-04-27", "close": 4.31, "volume": 4550258.0}, {"date": "2022-04-28", "close": 5.32, "volume": 8215849.0}, {"date": "2022-04-29", "close": 5.27, "volume": 2750317.0}, {"date": "2022-05-02", "close": 5.05, "volume": 3464344.0}, {"date": "2022-05-03", "close": 5.06, "volume": 2678349.0}, {"date": "2022-05-04", "close": 5.1, "volume": 1700129.0}, {"date": "2022-05-05", "close": 4.94, "volume": 1541130.0}, {"date": "2022-05-06", "close": 4.8, "volume": 1481190.0}, {"date": "2022-05-09", "close": 4.73, "volume": 1209607.0}, {"date": "2022-05-10", "close": 4.55, "volume": 1943201.0}, {"date": "2022-05-11", "close": 4.42, "volume": 2244693.0}, {"date": "2022-05-12", "close": 4.52, "volume": 2651780.0}, {"date": "2022-05-13", "close": 4.55, "volume": 1537020.0}, {"date": "2022-05-16", "close": 4.57, "volume": 1473276.0}, {"date": "2022-05-17", "close": 4.87, "volume": 1459408.0}, {"date": "2022-05-18", "close": 4.64, "volume": 1437693.0}, {"date": "2022-05-19", "close": 4.63, "volume": 2021163.0}, {"date": "2022-05-20", "close": 4.53, "volume": 1661682.0}, {"date": "2022-05-23", "close": 4.62, "volume": 1468511.0}, {"date": "2022-05-24", "close": 4.34, "volume": 1478918.0}, {"date": "2022-05-25", "close": 4.44, "volume": 1025412.0}, {"date": "2022-05-26", "close": 4.53, "volume": 1529628.0}, {"date": "2022-05-27", "close": 4.66, "volume": 1129185.0}, {"date": "2022-05-31", "close": 4.68, "volume": 1872574.0}, {"date": "2022-06-01", "close": 4.74, "volume": 2105615.0}, {"date": "2022-06-02", "close": 4.94, "volume": 1738831.0}, {"date": "2022-06-03", "close": 4.86, "volume": 1517477.0}, {"date": "2022-06-06", "close": 4.92, "volume": 2105211.0}, {"date": "2022-06-07", "close": 4.75, "volume": 912948.0}, {"date": "2022-06-08", "close": 4.7, "volume": 908528.0}, {"date": "2022-06-09", "close": 4.54, "volume": 1267943.0}, {"date": "2022-06-10", "close": 4.4, "volume": 1451166.0}, {"date": "2022-06-13", "close": 4.13, "volume": 1897781.0}, {"date": "2022-06-14", "close": 4.0, "volume": 1906504.0}, {"date": "2022-06-15", "close": 4.0, "volume": 3143402.0}, {"date": "2022-06-16", "close": 3.64, "volume": 3795007.0}, {"date": "2022-06-17", "close": 3.63, "volume": 4103398.0}, {"date": "2022-06-21", "close": 3.65, "volume": 2742619.0}, {"date": "2022-06-22", "close": 3.71, "volume": 1993920.0}, {"date": "2022-06-23", "close": 3.75, "volume": 1090817.0}, {"date": "2022-06-24", "close": 3.87, "volume": 2717830.0}, {"date": "2022-06-27", "close": 3.9, "volume": 2117551.0}, {"date": "2022-06-28", "close": 3.78, "volume": 1093688.0}, {"date": "2022-06-29", "close": 3.66, "volume": 1472791.0}, {"date": "2022-06-30", "close": 3.62, "volume": 1953075.0}, {"date": "2022-07-01", "close": 3.68, "volume": 1148102.0}, {"date": "2022-07-05", "close": 3.68, "volume": 2027614.0}, {"date": "2022-07-06", "close": 3.51, "volume": 1500308.0}, {"date": "2022-07-07", "close": 3.64, "volume": 1654736.0}, {"date": "2022-07-08", "close": 3.65, "volume": 1010863.0}, {"date": "2022-07-11", "close": 3.54, "volume": 949464.0}, {"date": "2022-07-12", "close": 3.62, "volume": 1059599.0}, {"date": "2022-07-13", "close": 3.63, "volume": 1154992.0}, {"date": "2022-07-14", "close": 3.54, "volume": 1296063.0}, {"date": "2022-07-15", "close": 3.69, "volume": 1257628.0}, {"date": "2022-07-18", "close": 3.82, "volume": 1512355.0}, {"date": "2022-07-19", "close": 4.01, "volume": 1936947.0}, {"date": "2022-07-20", "close": 4.04, "volume": 3174010.0}, {"date": "2022-07-21", "close": 4.21, "volume": 1367815.0}, {"date": "2022-07-22", "close": 4.11, "volume": 1014660.0}, {"date": "2022-07-25", "close": 4.11, "volume": 913683.0}, {"date": "2022-07-26", "close": 3.96, "volume": 1151113.0}, {"date": "2022-07-27", "close": 4.14, "volume": 1594027.0}, {"date": "2022-07-28", "close": 3.41, "volume": 4026469.0}, {"date": "2022-07-29", "close": 3.27, "volume": 2896822.0}, {"date": "2022-08-01", "close": 3.33, "volume": 3369057.0}, {"date": "2022-08-02", "close": 3.29, "volume": 2377263.0}, {"date": "2022-08-03", "close": 3.27, "volume": 2013901.0}, {"date": "2022-08-04", "close": 3.23, "volume": 1877627.0}, {"date": "2022-08-05", "close": 3.23, "volume": 1759640.0}, {"date": "2022-08-08", "close": 3.27, "volume": 1379404.0}, {"date": "2022-08-09", "close": 3.16, "volume": 2051796.0}, {"date": "2022-08-10", "close": 3.25, "volume": 1743581.0}, {"date": "2022-08-11", "close": 3.39, "volume": 1538424.0}, {"date": "2022-08-12", "close": 3.45, "volume": 785212.0}, {"date": "2022-08-15", "close": 3.47, "volume": 1548550.0}, {"date": "2022-08-16", "close": 3.49, "volume": 1343123.0}, {"date": "2022-08-17", "close": 3.53, "volume": 1619272.0}, {"date": "2022-08-18", "close": 3.51, "volume": 971650.0}, {"date": "2022-08-19", "close": 3.33, "volume": 1180807.0}, {"date": "2022-08-22", "close": 3.17, "volume": 2078506.0}, {"date": "2022-08-23", "close": 3.14, "volume": 1522323.0}, {"date": "2022-08-24", "close": 3.07, "volume": 2012973.0}, {"date": "2022-08-25", "close": 3.2, "volume": 1559946.0}, {"date": "2022-08-26", "close": 3.05, "volume": 1376716.0}, {"date": "2022-08-29", "close": 2.98, "volume": 1100151.0}, {"date": "2022-08-30", "close": 2.97, "volume": 1402852.0}, {"date": "2022-08-31", "close": 2.89, "volume": 1364547.0}, {"date": "2022-09-01", "close": 2.83, "volume": 1967911.0}, {"date": "2022-09-02", "close": 2.81, "volume": 1423924.0}, {"date": "2022-09-06", "close": 2.77, "volume": 1903878.0}, {"date": "2022-09-07", "close": 2.81, "volume": 2386084.0}, {"date": "2022-09-08", "close": 2.82, "volume": 1547910.0}, {"date": "2022-09-09", "close": 3.01, "volume": 1619705.0}, {"date": "2022-09-12", "close": 3.02, "volume": 2467775.0}, {"date": "2022-09-13", "close": 2.75, "volume": 1556753.0}, {"date": "2022-09-14", "close": 2.66, "volume": 1477593.0}, {"date": "2022-09-15", "close": 2.64, "volume": 1671033.0}, {"date": "2022-09-16", "close": 2.6, "volume": 4409862.0}, {"date": "2022-09-19", "close": 2.6, "volume": 1628836.0}, {"date": "2022-09-20", "close": 2.54, "volume": 969420.0}, {"date": "2022-09-21", "close": 2.48, "volume": 1361825.0}, {"date": "2022-09-22", "close": 2.43, "volume": 1417588.0}, {"date": "2022-09-23", "close": 2.65, "volume": 3461407.0}, {"date": "2022-09-26", "close": 2.43, "volume": 1803572.0}, {"date": "2022-09-27", "close": 2.41, "volume": 965979.0}, {"date": "2022-09-28", "close": 2.51, "volume": 1018754.0}, {"date": "2022-09-29", "close": 2.36, "volume": 1641168.0}, {"date": "2022-09-30", "close": 2.33, "volume": 1522440.0}, {"date": "2022-10-03", "close": 2.4, "volume": 1340937.0}, {"date": "2022-10-04", "close": 2.63, "volume": 1501195.0}, {"date": "2022-10-05", "close": 2.66, "volume": 1055076.0}, {"date": "2022-10-06", "close": 2.6, "volume": 1014564.0}, {"date": "2022-10-07", "close": 2.65, "volume": 1772433.0}, {"date": "2022-10-10", "close": 2.65, "volume": 1231812.0}, {"date": "2022-10-11", "close": 2.73, "volume": 1550270.0}, {"date": "2022-10-12", "close": 2.76, "volume": 1629799.0}, {"date": "2022-10-13", "close": 2.75, "volume": 1128899.0}, {"date": "2022-10-14", "close": 2.81, "volume": 1189247.0}, {"date": "2022-10-17", "close": 2.9, "volume": 1746094.0}, {"date": "2022-10-18", "close": 3.02, "volume": 1684423.0}, {"date": "2022-10-19", "close": 2.95, "volume": 1260492.0}, {"date": "2022-10-20", "close": 2.91, "volume": 1493068.0}, {"date": "2022-10-21", "close": 2.93, "volume": 1029851.0}, {"date": "2022-10-24", "close": 2.92, "volume": 1310715.0}, {"date": "2022-10-25", "close": 2.92, "volume": 1298142.0}, {"date": "2022-10-26", "close": 2.93, "volume": 2086415.0}, {"date": "2022-10-27", "close": 2.9, "volume": 1620804.0}, {"date": "2022-10-28", "close": 3.02, "volume": 1308526.0}, {"date": "2022-10-31", "close": 3.11, "volume": 2925209.0}, {"date": "2022-11-01", "close": 3.39, "volume": 3299133.0}, {"date": "2022-11-02", "close": 3.06, "volume": 1760008.0}, {"date": "2022-11-03", "close": 3.04, "volume": 976932.0}, {"date": "2022-11-04", "close": 3.11, "volume": 1393208.0}, {"date": "2022-11-07", "close": 3.2, "volume": 1690755.0}, {"date": "2022-11-08", "close": 3.21, "volume": 1758621.0}, {"date": "2022-11-09", "close": 3.05, "volume": 1467847.0}, {"date": "2022-11-10", "close": 3.29, "volume": 2340689.0}, {"date": "2022-11-11", "close": 3.35, "volume": 2116332.0}, {"date": "2022-11-14", "close": 3.37, "volume": 2100738.0}, {"date": "2022-11-15", "close": 3.5, "volume": 1781738.0}, {"date": "2022-11-16", "close": 3.34, "volume": 2290311.0}, {"date": "2022-11-17", "close": 3.57, "volume": 3257997.0}, {"date": "2022-11-18", "close": 3.61, "volume": 2761559.0}, {"date": "2022-11-21", "close": 3.58, "volume": 2214123.0}, {"date": "2022-11-22", "close": 3.68, "volume": 1227899.0}, {"date": "2022-11-23", "close": 3.69, "volume": 991886.0}, {"date": "2022-11-25", "close": 3.64, "volume": 378549.0}, {"date": "2022-11-28", "close": 3.65, "volume": 1250401.0}, {"date": "2022-11-29", "close": 3.68, "volume": 783164.0}, {"date": "2022-11-30", "close": 3.82, "volume": 2190526.0}, {"date": "2022-12-01", "close": 3.83, "volume": 933762.0}, {"date": "2022-12-02", "close": 3.95, "volume": 1392539.0}, {"date": "2022-12-05", "close": 3.95, "volume": 1467894.0}, {"date": "2022-12-06", "close": 3.86, "volume": 2372866.0}, {"date": "2022-12-07", "close": 3.78, "volume": 1552046.0}, {"date": "2022-12-08", "close": 3.8, "volume": 1555438.0}, {"date": "2022-12-09", "close": 3.83, "volume": 760322.0}, {"date": "2022-12-12", "close": 4.3, "volume": 3206846.0}, {"date": "2022-12-13", "close": 4.24, "volume": 2574960.0}, {"date": "2022-12-14", "close": 4.22, "volume": 1513167.0}, {"date": "2022-12-15", "close": 4.0, "volume": 1564463.0}, {"date": "2022-12-16", "close": 3.85, "volume": 3392816.0}, {"date": "2022-12-19", "close": 3.73, "volume": 1373140.0}, {"date": "2022-12-20", "close": 3.77, "volume": 1884146.0}, {"date": "2022-12-21", "close": 3.81, "volume": 1630059.0}, {"date": "2022-12-22", "close": 3.72, "volume": 1730471.0}, {"date": "2022-12-23", "close": 3.79, "volume": 1251891.0}, {"date": "2022-12-27", "close": 3.77, "volume": 588188.0}, {"date": "2022-12-28", "close": 3.62, "volume": 1069268.0}, {"date": "2022-12-29", "close": 3.75, "volume": 1865683.0}, {"date": "2022-12-30", "close": 3.8, "volume": 1048339.0}, {"date": "2023-01-03", "close": 4.02, "volume": 1450639.0}, {"date": "2023-01-04", "close": 4.21, "volume": 2364398.0}, {"date": "2023-01-05", "close": 4.5, "volume": 2666875.0}, {"date": "2023-01-06", "close": 4.6, "volume": 2133525.0}, {"date": "2023-01-09", "close": 4.66, "volume": 1767956.0}, {"date": "2023-01-10", "close": 4.72, "volume": 1915299.0}, {"date": "2023-01-11", "close": 4.79, "volume": 1154578.0}, {"date": "2023-01-12", "close": 4.71, "volume": 1509946.0}, {"date": "2023-01-13", "close": 4.57, "volume": 1067998.0}, {"date": "2023-01-17", "close": 4.4, "volume": 1179500.0}, {"date": "2023-01-18", "close": 4.26, "volume": 1003782.0}, {"date": "2023-01-19", "close": 4.2, "volume": 1095000.0}, {"date": "2023-01-20", "close": 4.3, "volume": 975031.0}, {"date": "2023-01-23", "close": 4.56, "volume": 1139707.0}, {"date": "2023-01-24", "close": 4.57, "volume": 942336.0}, {"date": "2023-01-25", "close": 4.47, "volume": 1149967.0}, {"date": "2023-01-26", "close": 4.25, "volume": 2102127.0}, {"date": "2023-01-27", "close": 4.27, "volume": 736540.0}, {"date": "2023-01-30", "close": 4.33, "volume": 2461233.0}, {"date": "2023-01-31", "close": 4.31, "volume": 2709430.0}, {"date": "2023-02-01", "close": 4.45, "volume": 2185370.0}, {"date": "2023-02-02", "close": 4.61, "volume": 1658976.0}, {"date": "2023-02-03", "close": 4.64, "volume": 1183644.0}, {"date": "2023-02-06", "close": 4.44, "volume": 993940.0}, {"date": "2023-02-07", "close": 4.39, "volume": 1097047.0}, {"date": "2023-02-08", "close": 4.28, "volume": 980919.0}, {"date": "2023-02-09", "close": 4.16, "volume": 769679.0}, {"date": "2023-02-10", "close": 4.25, "volume": 1023727.0}, {"date": "2023-02-13", "close": 4.31, "volume": 634657.0}, {"date": "2023-02-14", "close": 4.23, "volume": 1086530.0}, {"date": "2023-02-15", "close": 4.27, "volume": 622923.0}, {"date": "2023-02-16", "close": 4.24, "volume": 1337782.0}, {"date": "2023-02-17", "close": 4.27, "volume": 1040107.0}, {"date": "2023-02-21", "close": 4.12, "volume": 1205076.0}, {"date": "2023-02-22", "close": 4.16, "volume": 1496269.0}, {"date": "2023-02-23", "close": 4.21, "volume": 1246047.0}, {"date": "2023-02-24", "close": 4.38, "volume": 2913289.0}, {"date": "2023-02-27", "close": 4.42, "volume": 1602014.0}, {"date": "2023-02-28", "close": 4.34, "volume": 1004383.0}, {"date": "2023-03-01", "close": 4.6, "volume": 1808760.0}, {"date": "2023-03-02", "close": 4.56, "volume": 880742.0}, {"date": "2023-03-03", "close": 4.55, "volume": 922209.0}, {"date": "2023-03-06", "close": 4.12, "volume": 1741472.0}, {"date": "2023-03-07", "close": 4.09, "volume": 869608.0}, {"date": "2023-03-08", "close": 4.11, "volume": 726179.0}, {"date": "2023-03-09", "close": 4.04, "volume": 920087.0}, {"date": "2023-03-10", "close": 3.88, "volume": 1544750.0}, {"date": "2023-03-13", "close": 3.61, "volume": 1325727.0}, {"date": "2023-03-14", "close": 3.77, "volume": 1724258.0}, {"date": "2023-03-15", "close": 3.76, "volume": 1629442.0}, {"date": "2023-03-16", "close": 3.75, "volume": 1139971.0}, {"date": "2023-03-17", "close": 3.66, "volume": 3875157.0}, {"date": "2023-03-20", "close": 3.75, "volume": 1195597.0}, {"date": "2023-03-21", "close": 3.77, "volume": 884533.0}, {"date": "2023-03-22", "close": 3.69, "volume": 812028.0}, {"date": "2023-03-23", "close": 3.55, "volume": 1130907.0}, {"date": "2023-03-24", "close": 3.47, "volume": 1248272.0}, {"date": "2023-03-27", "close": 3.75, "volume": 1292192.0}, {"date": "2023-03-28", "close": 3.72, "volume": 952847.0}, {"date": "2023-03-29", "close": 3.73, "volume": 1081660.0}, {"date": "2023-03-30", "close": 3.77, "volume": 1033764.0}, {"date": "2023-03-31", "close": 3.89, "volume": 840645.0}, {"date": "2023-04-03", "close": 3.83, "volume": 1051259.0}, {"date": "2023-04-04", "close": 3.83, "volume": 1274564.0}, {"date": "2023-04-05", "close": 3.67, "volume": 1071866.0}, {"date": "2023-04-06", "close": 3.69, "volume": 665794.0}, {"date": "2023-04-10", "close": 3.74, "volume": 707798.0}, {"date": "2023-04-11", "close": 3.8, "volume": 743747.0}, {"date": "2023-04-12", "close": 3.68, "volume": 1190510.0}, {"date": "2023-04-13", "close": 3.78, "volume": 1259341.0}, {"date": "2023-04-14", "close": 3.82, "volume": 1364486.0}, {"date": "2023-04-17", "close": 3.9, "volume": 1286684.0}, {"date": "2023-04-18", "close": 3.82, "volume": 1008669.0}, {"date": "2023-04-19", "close": 3.82, "volume": 1119464.0}, {"date": "2023-04-20", "close": 3.74, "volume": 681621.0}, {"date": "2023-04-21", "close": 3.72, "volume": 1024935.0}, {"date": "2023-04-24", "close": 3.67, "volume": 936541.0}, {"date": "2023-04-25", "close": 3.56, "volume": 1211157.0}, {"date": "2023-04-26", "close": 3.41, "volume": 1544020.0}, {"date": "2023-04-27", "close": 3.6, "volume": 2838438.0}, {"date": "2023-04-28", "close": 3.51, "volume": 1711724.0}, {"date": "2023-05-01", "close": 3.38, "volume": 934612.0}, {"date": "2023-05-02", "close": 3.31, "volume": 1753711.0}, {"date": "2023-05-03", "close": 3.28, "volume": 1681787.0}, {"date": "2023-05-04", "close": 2.89, "volume": 3580177.0}, {"date": "2023-05-05", "close": 3.0, "volume": 2690381.0}, {"date": "2023-05-08", "close": 3.0, "volume": 3865816.0}, {"date": "2023-05-09", "close": 3.17, "volume": 4713176.0}, {"date": "2023-05-10", "close": 3.12, "volume": 2301570.0}, {"date": "2023-05-11", "close": 3.02, "volume": 1756046.0}, {"date": "2023-05-12", "close": 3.08, "volume": 1180306.0}, {"date": "2023-05-15", "close": 3.05, "volume": 2018508.0}, {"date": "2023-05-16", "close": 3.01, "volume": 979462.0}, {"date": "2023-05-17", "close": 3.21, "volume": 1604301.0}, {"date": "2023-05-18", "close": 3.26, "volume": 1426439.0}, {"date": "2023-05-19", "close": 3.25, "volume": 1122329.0}, {"date": "2023-05-22", "close": 3.22, "volume": 889475.0}, {"date": "2023-05-23", "close": 3.35, "volume": 1498265.0}, {"date": "2023-05-24", "close": 3.29, "volume": 1104275.0}, {"date": "2023-05-25", "close": 3.25, "volume": 1168974.0}, {"date": "2023-05-26", "close": 3.31, "volume": 1129253.0}, {"date": "2023-05-30", "close": 3.36, "volume": 1064941.0}, {"date": "2023-05-31", "close": 3.32, "volume": 2647411.0}, {"date": "2023-06-01", "close": 3.37, "volume": 1950309.0}, {"date": "2023-06-02", "close": 3.48, "volume": 1469196.0}, {"date": "2023-06-05", "close": 3.34, "volume": 1184536.0}, {"date": "2023-06-06", "close": 3.49, "volume": 1361414.0}, {"date": "2023-06-07", "close": 3.77, "volume": 1679907.0}, {"date": "2023-06-08", "close": 3.7, "volume": 1512586.0}, {"date": "2023-06-09", "close": 3.6, "volume": 1033676.0}, {"date": "2023-06-12", "close": 3.61, "volume": 1127029.0}, {"date": "2023-06-13", "close": 3.74, "volume": 1293278.0}, {"date": "2023-06-14", "close": 3.65, "volume": 1237742.0}, {"date": "2023-06-15", "close": 3.65, "volume": 1188118.0}, {"date": "2023-06-16", "close": 3.64, "volume": 1950501.0}, {"date": "2023-06-20", "close": 3.61, "volume": 990036.0}, {"date": "2023-06-21", "close": 3.51, "volume": 802039.0}, {"date": "2023-06-22", "close": 3.4, "volume": 949815.0}, {"date": "2023-06-23", "close": 3.29, "volume": 1458619.0}, {"date": "2023-06-26", "close": 3.34, "volume": 682267.0}, {"date": "2023-06-27", "close": 3.46, "volume": 564449.0}, {"date": "2023-06-28", "close": 3.41, "volume": 998533.0}, {"date": "2023-06-29", "close": 3.52, "volume": 636528.0}, {"date": "2023-06-30", "close": 3.54, "volume": 837414.0}, {"date": "2023-07-03", "close": 3.56, "volume": 447546.0}, {"date": "2023-07-05", "close": 3.42, "volume": 889891.0}, {"date": "2023-07-06", "close": 3.38, "volume": 730646.0}, {"date": "2023-07-07", "close": 3.54, "volume": 1747735.0}, {"date": "2023-07-10", "close": 3.56, "volume": 566254.0}, {"date": "2023-07-11", "close": 3.63, "volume": 541273.0}, {"date": "2023-07-12", "close": 3.72, "volume": 2014913.0}, {"date": "2023-07-13", "close": 3.69, "volume": 760198.0}, {"date": "2023-07-14", "close": 3.58, "volume": 586091.0}, {"date": "2023-07-17", "close": 3.64, "volume": 559485.0}, {"date": "2023-07-18", "close": 3.7, "volume": 746151.0}, {"date": "2023-07-19", "close": 3.82, "volume": 1228624.0}, {"date": "2023-07-20", "close": 3.75, "volume": 812502.0}, {"date": "2023-07-21", "close": 3.72, "volume": 707562.0}, {"date": "2023-07-24", "close": 3.83, "volume": 646218.0}, {"date": "2023-07-25", "close": 3.86, "volume": 1048360.0}, {"date": "2023-07-26", "close": 3.89, "volume": 949779.0}, {"date": "2023-07-27", "close": 3.86, "volume": 1052194.0}, {"date": "2023-07-28", "close": 3.89, "volume": 640632.0}, {"date": "2023-07-31", "close": 3.94, "volume": 924660.0}, {"date": "2023-08-01", "close": 3.84, "volume": 952903.0}, {"date": "2023-08-02", "close": 3.8, "volume": 1619892.0}, {"date": "2023-08-03", "close": 3.42, "volume": 2378297.0}, {"date": "2023-08-04", "close": 3.45, "volume": 883455.0}, {"date": "2023-08-07", "close": 3.41, "volume": 1426732.0}, {"date": "2023-08-08", "close": 3.46, "volume": 1301633.0}, {"date": "2023-08-09", "close": 3.51, "volume": 917582.0}, {"date": "2023-08-10", "close": 3.48, "volume": 860175.0}, {"date": "2023-08-11", "close": 3.5, "volume": 893655.0}, {"date": "2023-08-14", "close": 3.6, "volume": 1098993.0}, {"date": "2023-08-15", "close": 3.54, "volume": 583380.0}, {"date": "2023-08-16", "close": 3.46, "volume": 550382.0}, {"date": "2023-08-17", "close": 3.5, "volume": 688164.0}, {"date": "2023-08-18", "close": 3.58, "volume": 871508.0}, {"date": "2023-08-21", "close": 3.5, "volume": 1066539.0}, {"date": "2023-08-22", "close": 3.49, "volume": 736240.0}, {"date": "2023-08-23", "close": 3.54, "volume": 755819.0}, {"date": "2023-08-24", "close": 3.49, "volume": 719787.0}, {"date": "2023-08-25", "close": 3.38, "volume": 465962.0}, {"date": "2023-08-28", "close": 3.45, "volume": 641034.0}, {"date": "2023-08-29", "close": 3.46, "volume": 678185.0}, {"date": "2023-08-30", "close": 3.48, "volume": 779468.0}, {"date": "2023-08-31", "close": 3.29, "volume": 1827276.0}, {"date": "2023-09-01", "close": 3.29, "volume": 1336460.0}, {"date": "2023-09-05", "close": 3.0, "volume": 3683026.0}, {"date": "2023-09-06", "close": 2.98, "volume": 2972215.0}, {"date": "2023-09-07", "close": 2.92, "volume": 2904623.0}, {"date": "2023-09-08", "close": 2.88, "volume": 2622976.0}, {"date": "2023-09-11", "close": 2.85, "volume": 1830565.0}, {"date": "2023-09-12", "close": 2.9, "volume": 1496331.0}, {"date": "2023-09-13", "close": 3.03, "volume": 1856145.0}, {"date": "2023-09-14", "close": 3.29, "volume": 2161619.0}, {"date": "2023-09-15", "close": 3.29, "volume": 6440620.0}, {"date": "2023-09-18", "close": 3.14, "volume": 967766.0}, {"date": "2023-09-19", "close": 3.16, "volume": 752475.0}, {"date": "2023-09-20", "close": 3.3, "volume": 1192707.0}, {"date": "2023-09-21", "close": 3.19, "volume": 1292600.0}, {"date": "2023-09-22", "close": 3.05, "volume": 805151.0}, {"date": "2023-09-25", "close": 3.0, "volume": 711792.0}, {"date": "2023-09-26", "close": 2.89, "volume": 1468296.0}, {"date": "2023-09-27", "close": 2.95, "volume": 1070437.0}, {"date": "2023-09-28", "close": 3.01, "volume": 1112159.0}, {"date": "2023-09-29", "close": 3.02, "volume": 1005344.0}, {"date": "2023-10-02", "close": 3.49, "volume": 3900611.0}, {"date": "2023-10-03", "close": 3.77, "volume": 3744458.0}, {"date": "2023-10-04", "close": 3.46, "volume": 2634652.0}, {"date": "2023-10-05", "close": 3.73, "volume": 2250819.0}, {"date": "2023-10-06", "close": 3.65, "volume": 1948278.0}, {"date": "2023-10-09", "close": 3.66, "volume": 1088730.0}, {"date": "2023-10-10", "close": 3.72, "volume": 1035719.0}, {"date": "2023-10-11", "close": 3.77, "volume": 972815.0}, {"date": "2023-10-12", "close": 3.65, "volume": 1741108.0}, {"date": "2023-10-13", "close": 3.62, "volume": 1212880.0}, {"date": "2023-10-16", "close": 3.62, "volume": 755215.0}, {"date": "2023-10-17", "close": 3.77, "volume": 855837.0}, {"date": "2023-10-18", "close": 3.6, "volume": 1108502.0}, {"date": "2023-10-19", "close": 3.48, "volume": 1075632.0}, {"date": "2023-10-20", "close": 3.4, "volume": 971435.0}, {"date": "2023-10-23", "close": 3.3, "volume": 976563.0}, {"date": "2023-10-24", "close": 3.26, "volume": 947260.0}, {"date": "2023-10-25", "close": 3.2, "volume": 754036.0}, {"date": "2023-10-26", "close": 3.26, "volume": 766449.0}, {"date": "2023-10-27", "close": 3.06, "volume": 1113864.0}, {"date": "2023-10-30", "close": 3.14, "volume": 1402307.0}, {"date": "2023-10-31", "close": 3.23, "volume": 873015.0}, {"date": "2023-11-01", "close": 3.17, "volume": 1033909.0}, {"date": "2023-11-02", "close": 3.98, "volume": 5496213.0}, {"date": "2023-11-03", "close": 4.11, "volume": 2891561.0}, {"date": "2023-11-06", "close": 3.97, "volume": 1803162.0}, {"date": "2023-11-07", "close": 3.9, "volume": 968702.0}, {"date": "2023-11-08", "close": 4.06, "volume": 1384864.0}, {"date": "2023-11-09", "close": 3.97, "volume": 1062692.0}, {"date": "2023-11-10", "close": 4.03, "volume": 1109096.0}, {"date": "2023-11-13", "close": 3.92, "volume": 736290.0}, {"date": "2023-11-14", "close": 4.13, "volume": 1959645.0}, {"date": "2023-11-15", "close": 4.0, "volume": 1278679.0}, {"date": "2023-11-16", "close": 3.91, "volume": 922119.0}, {"date": "2023-11-17", "close": 3.92, "volume": 1521226.0}, {"date": "2023-11-20", "close": 3.98, "volume": 634269.0}, {"date": "2023-11-21", "close": 3.88, "volume": 604595.0}, {"date": "2023-11-22", "close": 3.94, "volume": 634094.0}, {"date": "2023-11-24", "close": 3.94, "volume": 221826.0}, {"date": "2023-11-27", "close": 4.04, "volume": 1186726.0}, {"date": "2023-11-28", "close": 4.03, "volume": 1293231.0}, {"date": "2023-11-29", "close": 4.13, "volume": 1345718.0}, {"date": "2023-11-30", "close": 4.04, "volume": 1515470.0}, {"date": "2023-12-01", "close": 4.3, "volume": 1217097.0}, {"date": "2023-12-04", "close": 4.3, "volume": 1398176.0}, {"date": "2023-12-05", "close": 4.16, "volume": 1149022.0}, {"date": "2023-12-06", "close": 4.16, "volume": 1049390.0}, {"date": "2023-12-07", "close": 4.2, "volume": 671778.0}, {"date": "2023-12-08", "close": 4.19, "volume": 929407.0}, {"date": "2023-12-11", "close": 4.13, "volume": 826820.0}, {"date": "2023-12-12", "close": 4.1, "volume": 973010.0}, {"date": "2023-12-13", "close": 4.32, "volume": 1920484.0}, {"date": "2023-12-14", "close": 4.44, "volume": 1513796.0}, {"date": "2023-12-15", "close": 4.16, "volume": 4297754.0}, {"date": "2023-12-18", "close": 4.07, "volume": 1016056.0}, {"date": "2023-12-19", "close": 4.14, "volume": 1530431.0}, {"date": "2023-12-20", "close": 3.97, "volume": 1986746.0}, {"date": "2023-12-21", "close": 4.09, "volume": 1027439.0}, {"date": "2023-12-22", "close": 4.28, "volume": 1401957.0}, {"date": "2023-12-26", "close": 4.31, "volume": 622996.0}, {"date": "2023-12-27", "close": 4.3, "volume": 920296.0}, {"date": "2023-12-28", "close": 4.36, "volume": 1143489.0}, {"date": "2023-12-29", "close": 4.4, "volume": 1083553.0}, {"date": "2024-01-02", "close": 4.35, "volume": 1235479.0}, {"date": "2024-01-03", "close": 4.15, "volume": 1786313.0}, {"date": "2024-01-04", "close": 4.2, "volume": 1400378.0}, {"date": "2024-01-05", "close": 4.23, "volume": 1787424.0}, {"date": "2024-01-08", "close": 4.2, "volume": 1297465.0}, {"date": "2024-01-09", "close": 4.26, "volume": 1860849.0}, {"date": "2024-01-10", "close": 4.25, "volume": 1577560.0}, {"date": "2024-01-11", "close": 4.24, "volume": 1395077.0}, {"date": "2024-01-12", "close": 4.17, "volume": 1333139.0}, {"date": "2024-01-16", "close": 4.11, "volume": 1209121.0}, {"date": "2024-01-17", "close": 4.12, "volume": 1559551.0}, {"date": "2024-01-18", "close": 4.15, "volume": 1070776.0}, {"date": "2024-01-19", "close": 4.18, "volume": 777444.0}, {"date": "2024-01-22", "close": 4.38, "volume": 3790534.0}, {"date": "2024-01-23", "close": 4.33, "volume": 1060824.0}, {"date": "2024-01-24", "close": 4.28, "volume": 1265555.0}, {"date": "2024-01-25", "close": 4.36, "volume": 1675744.0}, {"date": "2024-01-26", "close": 4.4, "volume": 1117183.0}, {"date": "2024-01-29", "close": 4.38, "volume": 1043915.0}, {"date": "2024-01-30", "close": 4.3, "volume": 1141690.0}, {"date": "2024-01-31", "close": 4.11, "volume": 2623702.0}, {"date": "2024-02-01", "close": 4.15, "volume": 4627794.0}, {"date": "2024-02-02", "close": 4.06, "volume": 3203872.0}, {"date": "2024-02-05", "close": 3.74, "volume": 3326247.0}, {"date": "2024-02-06", "close": 3.93, "volume": 1762875.0}, {"date": "2024-02-07", "close": 3.89, "volume": 1059150.0}, {"date": "2024-02-08", "close": 3.92, "volume": 1066043.0}, {"date": "2024-02-09", "close": 4.06, "volume": 1039942.0}, {"date": "2024-02-12", "close": 4.19, "volume": 1522489.0}, {"date": "2024-02-13", "close": 3.97, "volume": 1777488.0}, {"date": "2024-02-14", "close": 4.02, "volume": 1108552.0}, {"date": "2024-02-15", "close": 4.1, "volume": 1560531.0}, {"date": "2024-02-16", "close": 4.03, "volume": 963057.0}, {"date": "2024-02-20", "close": 3.94, "volume": 1056493.0}, {"date": "2024-02-21", "close": 3.82, "volume": 1054328.0}, {"date": "2024-02-22", "close": 3.79, "volume": 1052868.0}, {"date": "2024-02-23", "close": 3.81, "volume": 831703.0}, {"date": "2024-02-26", "close": 3.86, "volume": 1191545.0}, {"date": "2024-02-27", "close": 3.84, "volume": 1282023.0}, {"date": "2024-02-28", "close": 3.86, "volume": 888839.0}, {"date": "2024-02-29", "close": 4.03, "volume": 1264510.0}, {"date": "2024-03-01", "close": 4.17, "volume": 1126152.0}, {"date": "2024-03-04", "close": 4.12, "volume": 1025630.0}, {"date": "2024-03-05", "close": 4.12, "volume": 1140420.0}, {"date": "2024-03-06", "close": 4.1, "volume": 1360849.0}, {"date": "2024-03-07", "close": 4.08, "volume": 1103213.0}, {"date": "2024-03-08", "close": 4.13, "volume": 1067285.0}, {"date": "2024-03-11", "close": 4.1, "volume": 1152078.0}, {"date": "2024-03-12", "close": 4.07, "volume": 1090997.0}, {"date": "2024-03-13", "close": 4.16, "volume": 1548179.0}, {"date": "2024-03-14", "close": 4.06, "volume": 1993434.0}, {"date": "2024-03-15", "close": 4.11, "volume": 2551128.0}, {"date": "2024-03-18", "close": 4.04, "volume": 1067392.0}, {"date": "2024-03-19", "close": 4.07, "volume": 1893811.0}, {"date": "2024-03-20", "close": 4.23, "volume": 1608454.0}, {"date": "2024-03-21", "close": 4.4, "volume": 1587839.0}, {"date": "2024-03-22", "close": 4.25, "volume": 1058444.0}, {"date": "2024-03-25", "close": 4.28, "volume": 719130.0}, {"date": "2024-03-26", "close": 4.24, "volume": 974891.0}, {"date": "2024-03-27", "close": 4.38, "volume": 914229.0}, {"date": "2024-03-28", "close": 4.33, "volume": 937980.0}, {"date": "2024-04-01", "close": 4.23, "volume": 1321463.0}, {"date": "2024-04-02", "close": 4.23, "volume": 1141808.0}, {"date": "2024-04-03", "close": 4.25, "volume": 624902.0}, {"date": "2024-04-04", "close": 4.17, "volume": 735572.0}, {"date": "2024-04-05", "close": 3.98, "volume": 1472914.0}, {"date": "2024-04-08", "close": 3.92, "volume": 1646990.0}, {"date": "2024-04-09", "close": 4.32, "volume": 2908576.0}, {"date": "2024-04-10", "close": 4.12, "volume": 1796607.0}, {"date": "2024-04-11", "close": 4.11, "volume": 1097761.0}, {"date": "2024-04-12", "close": 4.07, "volume": 1372224.0}, {"date": "2024-04-15", "close": 4.07, "volume": 1516838.0}, {"date": "2024-04-16", "close": 3.99, "volume": 860460.0}, {"date": "2024-04-17", "close": 3.93, "volume": 811474.0}, {"date": "2024-04-18", "close": 4.03, "volume": 1384917.0}, {"date": "2024-04-19", "close": 3.99, "volume": 1016283.0}, {"date": "2024-04-22", "close": 4.2, "volume": 1181465.0}, {"date": "2024-04-23", "close": 4.2, "volume": 1279053.0}, {"date": "2024-04-24", "close": 4.24, "volume": 1352884.0}, {"date": "2024-04-25", "close": 4.22, "volume": 1273875.0}, {"date": "2024-04-26", "close": 4.13, "volume": 699561.0}, {"date": "2024-04-29", "close": 4.15, "volume": 912708.0}, {"date": "2024-04-30", "close": 4.26, "volume": 1810446.0}, {"date": "2024-05-01", "close": 4.21, "volume": 1306582.0}, {"date": "2024-05-02", "close": 5.25, "volume": 5903513.0}, {"date": "2024-05-03", "close": 5.27, "volume": 3468087.0}, {"date": "2024-05-06", "close": 5.29, "volume": 1415396.0}, {"date": "2024-05-07", "close": 5.23, "volume": 1413617.0}, {"date": "2024-05-08", "close": 5.2, "volume": 1770919.0}, {"date": "2024-05-09", "close": 5.08, "volume": 1311693.0}, {"date": "2024-05-10", "close": 5.06, "volume": 989021.0}, {"date": "2024-05-13", "close": 5.23, "volume": 1418895.0}, {"date": "2024-05-14", "close": 5.72, "volume": 2839971.0}, {"date": "2024-05-15", "close": 5.46, "volume": 2733912.0}, {"date": "2024-05-16", "close": 5.32, "volume": 945484.0}, {"date": "2024-05-17", "close": 5.27, "volume": 823678.0}, {"date": "2024-05-20", "close": 5.28, "volume": 1248817.0}, {"date": "2024-05-21", "close": 5.25, "volume": 1567002.0}, {"date": "2024-05-22", "close": 5.07, "volume": 1868210.0}, {"date": "2024-05-23", "close": 4.99, "volume": 1148570.0}, {"date": "2024-05-24", "close": 5.25, "volume": 1155966.0}, {"date": "2024-05-28", "close": 5.04, "volume": 2139623.0}, {"date": "2024-05-29", "close": 5.14, "volume": 1474169.0}, {"date": "2024-05-30", "close": 5.34, "volume": 1435839.0}, {"date": "2024-05-31", "close": 5.42, "volume": 1210810.0}, {"date": "2024-06-03", "close": 5.43, "volume": 1202349.0}, {"date": "2024-06-04", "close": 5.34, "volume": 1214252.0}, {"date": "2024-06-05", "close": 5.37, "volume": 1031722.0}, {"date": "2024-06-06", "close": 5.3, "volume": 1300696.0}, {"date": "2024-06-07", "close": 5.24, "volume": 1586215.0}, {"date": "2024-06-10", "close": 5.2, "volume": 1404227.0}, {"date": "2024-06-11", "close": 5.13, "volume": 1104430.0}, {"date": "2024-06-12", "close": 5.15, "volume": 1300891.0}, {"date": "2024-06-13", "close": 4.98, "volume": 1491105.0}, {"date": "2024-06-14", "close": 4.86, "volume": 909605.0}, {"date": "2024-06-17", "close": 4.95, "volume": 1057845.0}, {"date": "2024-06-18", "close": 4.88, "volume": 1689094.0}, {"date": "2024-06-20", "close": 4.8, "volume": 1320421.0}, {"date": "2024-06-21", "close": 4.65, "volume": 4420528.0}, {"date": "2024-06-24", "close": 4.76, "volume": 1483702.0}, {"date": "2024-06-25", "close": 4.67, "volume": 753864.0}, {"date": "2024-06-26", "close": 4.95, "volume": 1396233.0}, {"date": "2024-06-27", "close": 4.91, "volume": 2167558.0}, {"date": "2024-06-28", "close": 5.08, "volume": 5667028.0}, {"date": "2024-07-01", "close": 5.95, "volume": 6783932.0}, {"date": "2024-07-02", "close": 6.25, "volume": 4659687.0}, {"date": "2024-07-03", "close": 6.26, "volume": 1593646.0}, {"date": "2024-07-05", "close": 6.36, "volume": 2791055.0}, {"date": "2024-07-08", "close": 6.44, "volume": 2326978.0}, {"date": "2024-07-09", "close": 6.37, "volume": 2164509.0}, {"date": "2024-07-10", "close": 6.14, "volume": 1822140.0}, {"date": "2024-07-11", "close": 6.6, "volume": 2487899.0}, {"date": "2024-07-12", "close": 6.71, "volume": 1616942.0}, {"date": "2024-07-15", "close": 6.92, "volume": 2472662.0}, {"date": "2024-07-16", "close": 7.08, "volume": 2853275.0}, {"date": "2024-07-17", "close": 7.08, "volume": 2700085.0}, {"date": "2024-07-18", "close": 6.86, "volume": 1845595.0}, {"date": "2024-07-19", "close": 6.78, "volume": 1338008.0}, {"date": "2024-07-22", "close": 6.81, "volume": 1205645.0}, {"date": "2024-07-23", "close": 6.75, "volume": 2479943.0}, {"date": "2024-07-24", "close": 6.59, "volume": 1894272.0}, {"date": "2024-07-25", "close": 6.66, "volume": 1708007.0}, {"date": "2024-07-26", "close": 6.74, "volume": 2015050.0}, {"date": "2024-07-29", "close": 6.67, "volume": 2575197.0}, {"date": "2024-07-30", "close": 6.56, "volume": 3139278.0}, {"date": "2024-07-31", "close": 6.6, "volume": 1983917.0}, {"date": "2024-08-01", "close": 6.34, "volume": 2197800.0}, {"date": "2024-08-02", "close": 6.09, "volume": 2016537.0}, {"date": "2024-08-05", "close": 5.82, "volume": 2365073.0}, {"date": "2024-08-06", "close": 5.86, "volume": 2137581.0}, {"date": "2024-08-07", "close": 5.65, "volume": 2925857.0}, {"date": "2024-08-08", "close": 5.68, "volume": 3864382.0}, {"date": "2024-08-09", "close": 6.29, "volume": 8719634.0}, {"date": "2024-08-12", "close": 6.92, "volume": 5315130.0}, {"date": "2024-08-13", "close": 7.23, "volume": 4424666.0}, {"date": "2024-08-14", "close": 7.09, "volume": 2152169.0}, {"date": "2024-08-15", "close": 7.22, "volume": 2174573.0}, {"date": "2024-08-16", "close": 7.19, "volume": 2278672.0}, {"date": "2024-08-19", "close": 7.49, "volume": 2321193.0}, {"date": "2024-08-20", "close": 7.27, "volume": 1499379.0}, {"date": "2024-08-21", "close": 7.27, "volume": 1275447.0}, {"date": "2024-08-22", "close": 7.17, "volume": 1498485.0}, {"date": "2024-08-23", "close": 7.38, "volume": 1676964.0}, {"date": "2024-08-26", "close": 7.24, "volume": 981921.0}, {"date": "2024-08-27", "close": 7.21, "volume": 1042138.0}, {"date": "2024-08-28", "close": 7.13, "volume": 1040651.0}, {"date": "2024-08-29", "close": 7.04, "volume": 1365475.0}, {"date": "2024-08-30", "close": 7.07, "volume": 1431162.0}, {"date": "2024-09-03", "close": 6.78, "volume": 2119619.0}, {"date": "2024-09-04", "close": 6.75, "volume": 1040059.0}, {"date": "2024-09-05", "close": 6.69, "volume": 764085.0}, {"date": "2024-09-06", "close": 6.44, "volume": 1757400.0}, {"date": "2024-09-09", "close": 6.48, "volume": 1548305.0}, {"date": "2024-09-10", "close": 6.44, "volume": 1623960.0}, {"date": "2024-09-11", "close": 6.52, "volume": 1491931.0}, {"date": "2024-09-12", "close": 6.66, "volume": 1158086.0}, {"date": "2024-09-13", "close": 6.79, "volume": 1122762.0}, {"date": "2024-09-16", "close": 6.64, "volume": 1562069.0}, {"date": "2024-09-17", "close": 6.91, "volume": 2828893.0}, {"date": "2024-09-18", "close": 7.01, "volume": 1578247.0}, {"date": "2024-09-19", "close": 7.1, "volume": 1449884.0}, {"date": "2024-09-20", "close": 7.01, "volume": 4738881.0}, {"date": "2024-09-23", "close": 7.06, "volume": 1303135.0}, {"date": "2024-09-24", "close": 7.16, "volume": 1293422.0}, {"date": "2024-09-25", "close": 7.01, "volume": 1145360.0}, {"date": "2024-09-26", "close": 7.12, "volume": 1017897.0}, {"date": "2024-09-27", "close": 7.11, "volume": 1587370.0}, {"date": "2024-09-30", "close": 7.13, "volume": 1809652.0}, {"date": "2024-10-01", "close": 6.86, "volume": 1519493.0}, {"date": "2024-10-02", "close": 6.79, "volume": 925430.0}, {"date": "2024-10-03", "close": 6.81, "volume": 962106.0}, {"date": "2024-10-04", "close": 6.92, "volume": 841145.0}, {"date": "2024-10-07", "close": 6.74, "volume": 2167260.0}, {"date": "2024-10-08", "close": 6.84, "volume": 1104432.0}, {"date": "2024-10-09", "close": 6.85, "volume": 1021554.0}, {"date": "2024-10-10", "close": 6.92, "volume": 834304.0}, {"date": "2024-10-11", "close": 7.13, "volume": 1019885.0}, {"date": "2024-10-14", "close": 7.04, "volume": 544469.0}, {"date": "2024-10-15", "close": 6.96, "volume": 1525355.0}, {"date": "2024-10-16", "close": 7.09, "volume": 1213243.0}, {"date": "2024-10-17", "close": 7.06, "volume": 1001611.0}, {"date": "2024-10-18", "close": 7.15, "volume": 1391259.0}, {"date": "2024-10-21", "close": 7.02, "volume": 1365911.0}, {"date": "2024-10-22", "close": 7.1, "volume": 1338878.0}, {"date": "2024-10-23", "close": 7.07, "volume": 1871469.0}, {"date": "2024-10-24", "close": 7.25, "volume": 1584385.0}, {"date": "2024-10-25", "close": 7.1, "volume": 2031282.0}, {"date": "2024-10-28", "close": 7.21, "volume": 1371634.0}, {"date": "2024-10-29", "close": 7.26, "volume": 1186518.0}, {"date": "2024-10-30", "close": 7.37, "volume": 1536760.0}, {"date": "2024-10-31", "close": 7.21, "volume": 1904508.0}, {"date": "2024-11-01", "close": 7.2, "volume": 1430852.0}, {"date": "2024-11-04", "close": 7.48, "volume": 2376859.0}, {"date": "2024-11-05", "close": 7.5, "volume": 2556040.0}, {"date": "2024-11-06", "close": 7.87, "volume": 2549423.0}, {"date": "2024-11-07", "close": 8.05, "volume": 3780905.0}, {"date": "2024-11-08", "close": 7.58, "volume": 4480828.0}, {"date": "2024-11-11", "close": 7.99, "volume": 3975274.0}, {"date": "2024-11-12", "close": 7.66, "volume": 2079632.0}, {"date": "2024-11-13", "close": 7.49, "volume": 1519010.0}, {"date": "2024-11-14", "close": 7.26, "volume": 1928395.0}, {"date": "2024-11-15", "close": 7.25, "volume": 1655979.0}, {"date": "2024-11-18", "close": 7.29, "volume": 1508142.0}, {"date": "2024-11-19", "close": 7.76, "volume": 1869774.0}, {"date": "2024-11-20", "close": 7.51, "volume": 1069269.0}, {"date": "2024-11-21", "close": 7.69, "volume": 1653415.0}, {"date": "2024-11-22", "close": 8.05, "volume": 2425001.0}, {"date": "2024-11-25", "close": 8.16, "volume": 2118305.0}, {"date": "2024-11-26", "close": 8.2, "volume": 1648730.0}, {"date": "2024-11-27", "close": 8.14, "volume": 1005702.0}, {"date": "2024-11-29", "close": 8.06, "volume": 914029.0}, {"date": "2024-12-02", "close": 8.05, "volume": 1786676.0}, {"date": "2024-12-03", "close": 7.8, "volume": 1378242.0}, {"date": "2024-12-04", "close": 7.9, "volume": 1415771.0}, {"date": "2024-12-05", "close": 7.78, "volume": 1703588.0}, {"date": "2024-12-06", "close": 7.82, "volume": 1459664.0}, {"date": "2024-12-09", "close": 7.88, "volume": 1046402.0}, {"date": "2024-12-10", "close": 7.85, "volume": 2044583.0}, {"date": "2024-12-11", "close": 7.95, "volume": 2402645.0}, {"date": "2024-12-12", "close": 7.93, "volume": 1011146.0}, {"date": "2024-12-13", "close": 7.71, "volume": 2029106.0}, {"date": "2024-12-16", "close": 7.95, "volume": 2064344.0}, {"date": "2024-12-17", "close": 7.67, "volume": 1678907.0}, {"date": "2024-12-18", "close": 7.26, "volume": 2843300.0}, {"date": "2024-12-19", "close": 7.15, "volume": 2508744.0}, {"date": "2024-12-20", "close": 7.23, "volume": 6310855.0}, {"date": "2024-12-23", "close": 7.27, "volume": 1564848.0}, {"date": "2024-12-24", "close": 7.36, "volume": 802267.0}, {"date": "2024-12-26", "close": 7.33, "volume": 1364284.0}, {"date": "2024-12-27", "close": 7.29, "volume": 2001053.0}, {"date": "2024-12-30", "close": 7.24, "volume": 1597455.0}, {"date": "2024-12-31", "close": 7.24, "volume": 1447895.0}, {"date": "2025-01-02", "close": 7.22, "volume": 1680684.0}, {"date": "2025-01-03", "close": 7.33, "volume": 2398713.0}, {"date": "2025-01-06", "close": 7.53, "volume": 1788968.0}, {"date": "2025-01-07", "close": 7.19, "volume": 1809363.0}, {"date": "2025-01-08", "close": 7.26, "volume": 1598543.0}, {"date": "2025-01-10", "close": 7.08, "volume": 1109039.0}, {"date": "2025-01-13", "close": 7.03, "volume": 998094.0}, {"date": "2025-01-14", "close": 7.07, "volume": 1191730.0}, {"date": "2025-01-15", "close": 7.28, "volume": 1385898.0}, {"date": "2025-01-16", "close": 7.3, "volume": 1838358.0}, {"date": "2025-01-17", "close": 7.25, "volume": 1314799.0}, {"date": "2025-01-21", "close": 7.43, "volume": 2232678.0}, {"date": "2025-01-22", "close": 7.32, "volume": 1425650.0}, {"date": "2025-01-23", "close": 8.24, "volume": 4889271.0}, {"date": "2025-01-24", "close": 8.48, "volume": 2592902.0}, {"date": "2025-01-27", "close": 9.24, "volume": 4400787.0}, {"date": "2025-01-28", "close": 8.88, "volume": 3250382.0}, {"date": "2025-01-29", "close": 8.93, "volume": 2455831.0}, {"date": "2025-01-30", "close": 8.86, "volume": 1759769.0}, {"date": "2025-01-31", "close": 8.91, "volume": 1603289.0}, {"date": "2025-02-03", "close": 8.65, "volume": 1864154.0}, {"date": "2025-02-04", "close": 8.7, "volume": 1031111.0}, {"date": "2025-02-05", "close": 8.82, "volume": 1217211.0}, {"date": "2025-02-06", "close": 8.66, "volume": 1443379.0}, {"date": "2025-02-07", "close": 8.62, "volume": 1523341.0}, {"date": "2025-02-10", "close": 8.82, "volume": 1939757.0}, {"date": "2025-02-11", "close": 8.74, "volume": 4671342.0}, {"date": "2025-02-12", "close": 9.76, "volume": 9167969.0}, {"date": "2025-02-13", "close": 10.51, "volume": 8018271.0}, {"date": "2025-02-14", "close": 10.59, "volume": 3873233.0}, {"date": "2025-02-18", "close": 10.65, "volume": 3373088.0}, {"date": "2025-02-19", "close": 10.75, "volume": 2899351.0}, {"date": "2025-02-20", "close": 10.69, "volume": 1868334.0}, {"date": "2025-02-21", "close": 10.32, "volume": 2419574.0}, {"date": "2025-02-24", "close": 10.61, "volume": 4088930.0}, {"date": "2025-02-25", "close": 10.71, "volume": 2512842.0}, {"date": "2025-02-26", "close": 10.86, "volume": 2359872.0}, {"date": "2025-02-27", "close": 10.77, "volume": 2260896.0}, {"date": "2025-02-28", "close": 10.83, "volume": 2320007.0}, {"date": "2025-03-03", "close": 10.62, "volume": 3699135.0}, {"date": "2025-03-04", "close": 9.98, "volume": 3756506.0}, {"date": "2025-03-05", "close": 10.04, "volume": 2118494.0}, {"date": "2025-03-06", "close": 9.78, "volume": 2251813.0}, {"date": "2025-03-07", "close": 9.52, "volume": 2581275.0}, {"date": "2025-03-10", "close": 9.19, "volume": 3388937.0}, {"date": "2025-03-11", "close": 9.14, "volume": 2109116.0}, {"date": "2025-03-12", "close": 9.37, "volume": 1913477.0}, {"date": "2025-03-13", "close": 9.12, "volume": 1934353.0}, {"date": "2025-03-14", "close": 9.42, "volume": 2149552.0}, {"date": "2025-03-17", "close": 9.35, "volume": 2334338.0}, {"date": "2025-03-18", "close": 9.31, "volume": 1819282.0}, {"date": "2025-03-19", "close": 9.49, "volume": 2164655.0}, {"date": "2025-03-20", "close": 9.44, "volume": 1464239.0}, {"date": "2025-03-21", "close": 9.38, "volume": 4152418.0}, {"date": "2025-03-24", "close": 9.67, "volume": 1900895.0}, {"date": "2025-03-25", "close": 9.47, "volume": 1637269.0}, {"date": "2025-03-26", "close": 9.5, "volume": 1645620.0}, {"date": "2025-03-27", "close": 9.53, "volume": 1614238.0}, {"date": "2025-03-28", "close": 9.3, "volume": 1682231.0}, {"date": "2025-03-31", "close": 9.05, "volume": 2350710.0}, {"date": "2025-04-01", "close": 9.04, "volume": 1829868.0}, {"date": "2025-04-02", "close": 9.15, "volume": 1645036.0}, {"date": "2025-04-03", "close": 8.29, "volume": 2249723.0}, {"date": "2025-04-04", "close": 7.96, "volume": 3571045.0}, {"date": "2025-04-07", "close": 7.99, "volume": 3386283.0}, {"date": "2025-04-08", "close": 7.86, "volume": 2887712.0}, {"date": "2025-04-09", "close": 8.49, "volume": 3322188.0}, {"date": "2025-04-10", "close": 8.02, "volume": 2872006.0}, {"date": "2025-04-11", "close": 8.04, "volume": 1715863.0}, {"date": "2025-04-14", "close": 8.2, "volume": 1727241.0}, {"date": "2025-04-15", "close": 8.2, "volume": 2081342.0}, {"date": "2025-04-16", "close": 8.09, "volume": 1672192.0}, {"date": "2025-04-17", "close": 8.02, "volume": 1867040.0}, {"date": "2025-04-21", "close": 7.81, "volume": 2374522.0}, {"date": "2025-04-22", "close": 8.09, "volume": 2216974.0}, {"date": "2025-04-23", "close": 8.31, "volume": 2335394.0}, {"date": "2025-04-24", "close": 8.47, "volume": 1788948.0}, {"date": "2025-04-25", "close": 8.47, "volume": 1302323.0}, {"date": "2025-04-28", "close": 8.54, "volume": 1627475.0}, {"date": "2025-04-29", "close": 8.59, "volume": 2068188.0}, {"date": "2025-04-30", "close": 8.68, "volume": 1801854.0}, {"date": "2025-05-01", "close": 8.75, "volume": 1869906.0}, {"date": "2025-05-02", "close": 9.04, "volume": 1544097.0}, {"date": "2025-05-05", "close": 9.02, "volume": 1529960.0}, {"date": "2025-05-06", "close": 9.05, "volume": 1286276.0}, {"date": "2025-05-07", "close": 8.95, "volume": 2165023.0}, {"date": "2025-05-08", "close": 9.41, "volume": 3870091.0}, {"date": "2025-05-09", "close": 9.28, "volume": 2040086.0}, {"date": "2025-05-12", "close": 9.46, "volume": 2947260.0}, {"date": "2025-05-13", "close": 9.56, "volume": 1633272.0}, {"date": "2025-05-14", "close": 9.4, "volume": 1808506.0}, {"date": "2025-05-15", "close": 9.54, "volume": 1423476.0}, {"date": "2025-05-16", "close": 9.44, "volume": 1437206.0}, {"date": "2025-05-19", "close": 9.25, "volume": 1437711.0}, {"date": "2025-05-20", "close": 9.22, "volume": 1009686.0}, {"date": "2025-05-21", "close": 9.1, "volume": 1892913.0}, {"date": "2025-05-22", "close": 9.96, "volume": 5473000.0}, {"date": "2025-05-23", "close": 10.02, "volume": 2999320.0}, {"date": "2025-05-27", "close": 10.5, "volume": 3231621.0}, {"date": "2025-05-28", "close": 10.32, "volume": 2212331.0}, {"date": "2025-05-29", "close": 10.24, "volume": 1938109.0}, {"date": "2025-05-30", "close": 10.3, "volume": 1798265.0}, {"date": "2025-06-02", "close": 10.27, "volume": 1696887.0}, {"date": "2025-06-03", "close": 10.2, "volume": 1897151.0}, {"date": "2025-06-04", "close": 10.12, "volume": 2068069.0}, {"date": "2025-06-05", "close": 10.32, "volume": 2313772.0}, {"date": "2025-06-06", "close": 10.53, "volume": 1651389.0}, {"date": "2025-06-09", "close": 10.53, "volume": 2003603.0}, {"date": "2025-06-10", "close": 10.49, "volume": 1931629.0}, {"date": "2025-06-11", "close": 10.45, "volume": 2081541.0}, {"date": "2025-06-12", "close": 10.49, "volume": 1409018.0}, {"date": "2025-06-13", "close": 10.28, "volume": 1929214.0}, {"date": "2025-06-16", "close": 10.53, "volume": 1801994.0}, {"date": "2025-06-17", "close": 10.29, "volume": 1997184.0}, {"date": "2025-06-18", "close": 10.39, "volume": 2157884.0}, {"date": "2025-06-20", "close": 10.24, "volume": 3023491.0}, {"date": "2025-06-23", "close": 10.31, "volume": 2253851.0}, {"date": "2025-06-24", "close": 10.49, "volume": 1670663.0}, {"date": "2025-06-25", "close": 10.58, "volume": 1360561.0}, {"date": "2025-06-26", "close": 10.94, "volume": 2974262.0}, {"date": "2025-06-27", "close": 10.88, "volume": 5141458.0}, {"date": "2025-06-30", "close": 10.91, "volume": 2820250.0}, {"date": "2025-07-01", "close": 11.22, "volume": 4056167.0}, {"date": "2025-07-02", "close": 11.21, "volume": 2357077.0}, {"date": "2025-07-03", "close": 11.48, "volume": 1973466.0}, {"date": "2025-07-07", "close": 11.17, "volume": 2175801.0}, {"date": "2025-07-08", "close": 11.03, "volume": 2181102.0}, {"date": "2025-07-09", "close": 10.92, "volume": 2234745.0}, {"date": "2025-07-10", "close": 11.08, "volume": 1948457.0}, {"date": "2025-07-11", "close": 11.01, "volume": 3377565.0}, {"date": "2025-07-14", "close": 12.1, "volume": 6337621.0}, {"date": "2025-07-15", "close": 11.7, "volume": 3387460.0}, {"date": "2025-07-16", "close": 11.7, "volume": 2319975.0}, {"date": "2025-07-17", "close": 11.77, "volume": 2627613.0}, {"date": "2025-07-18", "close": 12.03, "volume": 2722571.0}, {"date": "2025-07-21", "close": 12.46, "volume": 3458779.0}, {"date": "2025-07-22", "close": 12.79, "volume": 3732017.0}, {"date": "2025-07-23", "close": 12.6, "volume": 4190684.0}, {"date": "2025-07-24", "close": 12.12, "volume": 2357623.0}, {"date": "2025-07-25", "close": 12.28, "volume": 2656018.0}, {"date": "2025-07-28", "close": 12.11, "volume": 3650543.0}, {"date": "2025-07-29", "close": 11.57, "volume": 4211224.0}, {"date": "2025-07-30", "close": 11.38, "volume": 4373146.0}, {"date": "2025-07-31", "close": 11.36, "volume": 6923286.0}, {"date": "2025-08-01", "close": 11.25, "volume": 3925084.0}, {"date": "2025-08-04", "close": 11.53, "volume": 2770623.0}, {"date": "2025-08-05", "close": 11.18, "volume": 3561152.0}, {"date": "2025-08-06", "close": 11.4, "volume": 18616110.0}, {"date": "2025-08-07", "close": 11.19, "volume": 3384868.0}, {"date": "2025-08-08", "close": 11.18, "volume": 3729564.0}, {"date": "2025-08-11", "close": 11.11, "volume": 3852618.0}, {"date": "2025-08-12", "close": 11.54, "volume": 3314153.0}, {"date": "2025-08-13", "close": 11.57, "volume": 2293397.0}, {"date": "2025-08-14", "close": 11.21, "volume": 2331882.0}, {"date": "2025-08-15", "close": 11.28, "volume": 2361772.0}, {"date": "2025-08-18", "close": 11.11, "volume": 2386910.0}, {"date": "2025-08-19", "close": 11.42, "volume": 2319051.0}, {"date": "2025-08-20", "close": 11.34, "volume": 2727143.0}, {"date": "2025-08-21", "close": 11.3, "volume": 3355362.0}, {"date": "2025-08-22", "close": 11.82, "volume": 3272654.0}, {"date": "2025-08-25", "close": 12.38, "volume": 3882615.0}, {"date": "2025-08-26", "close": 12.24, "volume": 4664127.0}, {"date": "2025-08-27", "close": 12.3, "volume": 3441873.0}, {"date": "2025-08-28", "close": 12.04, "volume": 1882528.0}, {"date": "2025-08-29", "close": 12.12, "volume": 2044723.0}, {"date": "2025-09-02", "close": 12.01, "volume": 2155583.0}, {"date": "2025-09-03", "close": 12.0, "volume": 2267689.0}, {"date": "2025-09-04", "close": 12.24, "volume": 2230920.0}, {"date": "2025-09-05", "close": 12.28, "volume": 2358009.0}, {"date": "2025-09-08", "close": 12.68, "volume": 5849532.0}, {"date": "2025-09-09", "close": 11.74, "volume": 7933023.0}, {"date": "2025-09-10", "close": 11.37, "volume": 3657261.0}, {"date": "2025-09-11", "close": 11.43, "volume": 2616833.0}, {"date": "2025-09-12", "close": 11.41, "volume": 2020361.0}, {"date": "2025-09-15", "close": 11.38, "volume": 2055141.0}, {"date": "2025-09-16", "close": 11.38, "volume": 2880431.0}, {"date": "2025-09-17", "close": 11.33, "volume": 1932531.0}, {"date": "2025-09-18", "close": 11.6, "volume": 2298212.0}, {"date": "2025-09-19", "close": 11.79, "volume": 5389478.0}, {"date": "2025-09-22", "close": 11.79, "volume": 1754856.0}, {"date": "2025-09-23", "close": 11.96, "volume": 2211099.0}, {"date": "2025-09-24", "close": 11.99, "volume": 2081088.0}, {"date": "2025-09-25", "close": 11.53, "volume": 2897433.0}, {"date": "2025-09-26", "close": 11.28, "volume": 3733134.0}, {"date": "2025-09-29", "close": 11.22, "volume": 2461137.0}, {"date": "2025-09-30", "close": 11.41, "volume": 2508051.0}, {"date": "2025-10-01", "close": 11.36, "volume": 1612916.0}, {"date": "2025-10-02", "close": 11.27, "volume": 1657083.0}, {"date": "2025-10-03", "close": 11.12, "volume": 1985817.0}, {"date": "2025-10-06", "close": 10.96, "volume": 3135996.0}, {"date": "2025-10-07", "close": 11.01, "volume": 2616511.0}, {"date": "2025-10-08", "close": 11.14, "volume": 1771579.0}, {"date": "2025-10-09", "close": 11.53, "volume": 2629243.0}, {"date": "2025-10-10", "close": 10.94, "volume": 2005996.0}, {"date": "2025-10-13", "close": 10.99, "volume": 1531479.0}, {"date": "2025-10-14", "close": 11.02, "volume": 1467768.0}, {"date": "2025-10-15", "close": 11.25, "volume": 1602777.0}, {"date": "2025-10-16", "close": 11.14, "volume": 1676757.0}, {"date": "2025-10-17", "close": 11.27, "volume": 2154191.0}, {"date": "2025-10-20", "close": 11.39, "volume": 2330367.0}, {"date": "2025-10-21", "close": 11.68, "volume": 1972889.0}, {"date": "2025-10-22", "close": 11.53, "volume": 2125901.0}, {"date": "2025-10-23", "close": 11.66, "volume": 1736571.0}, {"date": "2025-10-24", "close": 11.77, "volume": 1572662.0}, {"date": "2025-10-27", "close": 11.87, "volume": 1411084.0}, {"date": "2025-10-28", "close": 11.79, "volume": 1666193.0}, {"date": "2025-10-29", "close": 11.21, "volume": 3989282.0}, {"date": "2025-10-30", "close": 10.03, "volume": 9172040.0}, {"date": "2025-10-31", "close": 9.88, "volume": 4478210.0}, {"date": "2025-11-03", "close": 9.83, "volume": 4209759.0}, {"date": "2025-11-04", "close": 9.58, "volume": 4731299.0}, {"date": "2025-11-05", "close": 9.48, "volume": 4950421.0}, {"date": "2025-11-06", "close": 9.37, "volume": 3881327.0}, {"date": "2025-11-07", "close": 9.43, "volume": 3162997.0}, {"date": "2025-11-10", "close": 9.27, "volume": 3283531.0}, {"date": "2025-11-11", "close": 9.44, "volume": 2815837.0}, {"date": "2025-11-12", "close": 9.35, "volume": 2503785.0}, {"date": "2025-11-13", "close": 9.26, "volume": 2481736.0}, {"date": "2025-11-14", "close": 9.17, "volume": 3009627.0}, {"date": "2025-11-17", "close": 9.02, "volume": 2431592.0}, {"date": "2025-11-18", "close": 9.18, "volume": 2525902.0}, {"date": "2025-11-19", "close": 9.48, "volume": 2615222.0}, {"date": "2025-11-20", "close": 9.39, "volume": 3014146.0}, {"date": "2025-11-21", "close": 9.63, "volume": 3002943.0}, {"date": "2025-11-24", "close": 9.72, "volume": 3680760.0}, {"date": "2025-11-25", "close": 9.9, "volume": 2147530.0}, {"date": "2025-11-26", "close": 9.87, "volume": 3962828.0}, {"date": "2025-11-28", "close": 9.86, "volume": 1421455.0}, {"date": "2025-12-01", "close": 9.79, "volume": 3147448.0}, {"date": "2025-12-02", "close": 9.5, "volume": 3537848.0}, {"date": "2025-12-03", "close": 9.9, "volume": 4899955.0}, {"date": "2025-12-04", "close": 9.83, "volume": 2641524.0}, {"date": "2025-12-05", "close": 9.77, "volume": 1984688.0}, {"date": "2025-12-08", "close": 9.84, "volume": 3145810.0}, {"date": "2025-12-09", "close": 10.0, "volume": 2934224.0}, {"date": "2025-12-10", "close": 9.93, "volume": 2806634.0}, {"date": "2025-12-11", "close": 10.24, "volume": 2188003.0}, {"date": "2025-12-12", "close": 10.23, "volume": 1562986.0}, {"date": "2025-12-15", "close": 10.14, "volume": 1714104.0}, {"date": "2025-12-16", "close": 10.33, "volume": 2602562.0}, {"date": "2025-12-17", "close": 10.55, "volume": 3649155.0}, {"date": "2025-12-18", "close": 10.47, "volume": 3672162.0}, {"date": "2025-12-19", "close": 10.62, "volume": 6121500.0}, {"date": "2025-12-22", "close": 10.63, "volume": 2010951.0}, {"date": "2025-12-23", "close": 10.62, "volume": 1852189.0}, {"date": "2025-12-24", "close": 10.64, "volume": 993020.0}, {"date": "2025-12-26", "close": 10.74, "volume": 1408942.0}, {"date": "2025-12-29", "close": 10.7, "volume": 1261178.0}, {"date": "2025-12-30", "close": 10.65, "volume": 1477095.0}, {"date": "2025-12-31", "close": 10.57, "volume": 3402426.0}, {"date": "2026-01-02", "close": 10.33, "volume": 1908447.0}, {"date": "2026-01-05", "close": 10.08, "volume": 2382033.0}, {"date": "2026-01-06", "close": 10.14, "volume": 3550999.0}, {"date": "2026-01-07", "close": 10.2, "volume": 1996458.0}, {"date": "2026-01-08", "close": 10.47, "volume": 1433298.0}, {"date": "2026-01-09", "close": 10.6, "volume": 1411563.0}, {"date": "2026-01-12", "close": 10.59, "volume": 1342600.0}, {"date": "2026-01-13", "close": 10.53, "volume": 1434125.0}, {"date": "2026-01-14", "close": 10.65, "volume": 1556279.0}, {"date": "2026-01-15", "close": 10.74, "volume": 1488775.0}, {"date": "2026-01-16", "close": 10.51, "volume": 1416218.0}, {"date": "2026-01-20", "close": 9.99, "volume": 2102185.0}, {"date": "2026-01-21", "close": 10.19, "volume": 1815875.0}, {"date": "2026-01-22", "close": 10.35, "volume": 1520165.0}, {"date": "2026-01-23", "close": 10.22, "volume": 1162066.0}, {"date": "2026-01-26", "close": 10.29, "volume": 1867742.0}, {"date": "2026-01-27", "close": 10.17, "volume": 983003.0}, {"date": "2026-01-28", "close": 10.13, "volume": 1197033.0}, {"date": "2026-01-29", "close": 10.24, "volume": 1243293.0}, {"date": "2026-01-30", "close": 10.43, "volume": 3507162.0}, {"date": "2026-02-02", "close": 10.53, "volume": 1906426.0}, {"date": "2026-02-03", "close": 10.43, "volume": 1664568.0}, {"date": "2026-02-04", "close": 10.53, "volume": 1846294.0}, {"date": "2026-02-05", "close": 10.58, "volume": 1631489.0}, {"date": "2026-02-06", "close": 10.78, "volume": 1955472.0}, {"date": "2026-02-09", "close": 10.65, "volume": 1450343.0}, {"date": "2026-02-10", "close": 10.78, "volume": 1139674.0}, {"date": "2026-02-11", "close": 10.35, "volume": 1341216.0}, {"date": "2026-02-12", "close": 10.17, "volume": 2231969.0}, {"date": "2026-02-13", "close": 10.25, "volume": 1865724.0}, {"date": "2026-02-17", "close": 10.24, "volume": 2790369.0}, {"date": "2026-02-18", "close": 11.12, "volume": 6378396.0}, {"date": "2026-02-19", "close": 10.63, "volume": 3576957.0}, {"date": "2026-02-20", "close": 10.51, "volume": 2584893.0}, {"date": "2026-02-23", "close": 10.38, "volume": 2489427.0}, {"date": "2026-02-24", "close": 10.63, "volume": 3070099.0}, {"date": "2026-02-25", "close": 10.66, "volume": 2924066.0}, {"date": "2026-02-26", "close": 10.85, "volume": 3332634.0}, {"date": "2026-02-27", "close": 10.73, "volume": 3198315.0}, {"date": "2026-03-02", "close": 10.77, "volume": 3231089.0}, {"date": "2026-03-03", "close": 10.56, "volume": 3452092.0}, {"date": "2026-03-04", "close": 10.84, "volume": 2431099.0}, {"date": "2026-03-05", "close": 10.88, "volume": 2013531.0}, {"date": "2026-03-06", "close": 10.58, "volume": 2684051.0}, {"date": "2026-03-09", "close": 10.67, "volume": 2530856.0}, {"date": "2026-03-10", "close": 10.59, "volume": 2577112.0}, {"date": "2026-03-11", "close": 10.47, "volume": 2458590.0}, {"date": "2026-03-12", "close": 10.14, "volume": 3080973.0}, {"date": "2026-03-13", "close": 10.14, "volume": 5575989.0}, {"date": "2026-03-16", "close": 10.33, "volume": 2842196.0}, {"date": "2026-03-17", "close": 10.37, "volume": 2504148.0}, {"date": "2026-03-18", "close": 9.8, "volume": 4448694.0}, {"date": "2026-03-19", "close": 10.18, "volume": 3869481.0}, {"date": "2026-03-20", "close": 10.19, "volume": 7981258.0}, {"date": "2026-03-23", "close": 10.57, "volume": 4005168.0}, {"date": "2026-03-24", "close": 10.66, "volume": 2452602.0}, {"date": "2026-03-25", "close": 10.91, "volume": 2468584.0}, {"date": "2026-03-26", "close": 10.95, "volume": 2635841.0}, {"date": "2026-03-27", "close": 10.87, "volume": 2692210.0}, {"date": "2026-03-30", "close": 10.86, "volume": 2746773.0}, {"date": "2026-03-31", "close": 11.05, "volume": 2374871.0}, {"date": "2026-04-01", "close": 11.12, "volume": 2174456.0}, {"date": "2026-04-02", "close": 11.03, "volume": 2661713.0}, {"date": "2026-04-06", "close": 11.05, "volume": 2277225.0}, {"date": "2026-04-07", "close": 11.0, "volume": 2510468.0}, {"date": "2026-04-08", "close": 11.03, "volume": 2705602.0}, {"date": "2026-04-09", "close": 11.41, "volume": 1925429.0}, {"date": "2026-04-10", "close": 11.38, "volume": 1941395.0}, {"date": "2026-04-13", "close": 11.57, "volume": 1662831.0}, {"date": "2026-04-14", "close": 11.74, "volume": 1813949.0}, {"date": "2026-04-15", "close": 11.88, "volume": 1356891.0}, {"date": "2026-04-16", "close": 12.17, "volume": 2159397.0}, {"date": "2026-04-17", "close": 12.84, "volume": 4907919.0}, {"date": "2026-04-20", "close": 13.19, "volume": 2847962.0}, {"date": "2026-04-21", "close": 14.63, "volume": 9822230.0}, {"date": "2026-04-22", "close": 15.22, "volume": 8023342.0}, {"date": "2026-04-23", "close": 15.37, "volume": 5992648.0}, {"date": "2026-04-24", "close": 15.58, "volume": 2760180.0}, {"date": "2026-04-27", "close": 15.74, "volume": 4356119.0}, {"date": "2026-04-28", "close": 15.82, "volume": 3747019.0}, {"date": "2026-04-29", "close": 15.75, "volume": 3072666.0}, {"date": "2026-04-30", "close": 15.46, "volume": 2687850.0}, {"date": "2026-05-01", "close": 15.53, "volume": 3137216.0}, {"date": "2026-05-04", "close": 15.26, "volume": 4719541.0}, {"date": "2026-05-05", "close": 15.54, "volume": 2496740.0}, {"date": "2026-05-06", "close": 15.03, "volume": 7392491.0}, {"date": "2026-05-07", "close": 15.58, "volume": 4324065.0}, {"date": "2026-05-08", "close": 15.7, "volume": 3086036.0}, {"date": "2026-05-11", "close": 15.9, "volume": 6267944.0}, {"date": "2026-05-12", "close": 15.31, "volume": 4784495.0}, {"date": "2026-05-13", "close": 15.34, "volume": 2792041.0}, {"date": "2026-05-14", "close": 15.82, "volume": 2859456.0}, {"date": "2026-05-15", "close": 15.75, "volume": 2436378.0}, {"date": "2026-05-18", "close": 16.46, "volume": 4906784.0}, {"date": "2026-05-19", "close": 15.61, "volume": 3132004.0}, {"date": "2026-05-20", "close": 15.3, "volume": 2033157.0}, {"date": "2026-05-21", "close": 15.5, "volume": 1932095.0}, {"date": "2026-05-22", "close": 15.25, "volume": 2141400.0}, {"date": "2026-05-26", "close": 15.51, "volume": 2445962.0}, {"date": "2026-05-27", "close": 15.61, "volume": 1799933.0}, {"date": "2026-05-28", "close": 15.8, "volume": 1743548.0}, {"date": "2026-05-29", "close": 16.1, "volume": 2827343.0}, {"date": "2026-06-01", "close": 16.92, "volume": 4720451.0}, {"date": "2026-06-02", "close": 16.72, "volume": 2560653.0}, {"date": "2026-06-03", "close": 16.5, "volume": 2352814.0}, {"date": "2026-06-04", "close": 16.74, "volume": 1884950.0}, {"date": "2026-06-05", "close": 16.86, "volume": 2727578.0}, {"date": "2026-06-08", "close": 16.94, "volume": 2868718.0}, {"date": "2026-06-09", "close": 16.78, "volume": 3463803.0}, {"date": "2026-06-10", "close": 16.91, "volume": 2358003.0}, {"date": "2026-06-11", "close": 17.14, "volume": 1858812.0}, {"date": "2026-06-12", "close": 17.32, "volume": 2985351.0}, {"date": "2026-06-15", "close": 17.24, "volume": 3050443.0}, {"date": "2026-06-16", "close": 17.52, "volume": 3341805.0}, {"date": "2026-06-17", "close": 17.38, "volume": 2365521.0}, {"date": "2026-06-18", "close": 17.5, "volume": 8012504.0}, {"date": "2026-06-22", "close": 17.14, "volume": 3203684.0}, {"date": "2026-06-23", "close": 17.05, "volume": 2230888.0}, {"date": "2026-06-24", "close": 17.37, "volume": 1908914.0}, {"date": "2026-06-25", "close": 17.5, "volume": 2083571.0}, {"date": "2026-06-26", "close": 18.12, "volume": 8363058.0}, {"date": "2026-06-29", "close": 17.92, "volume": 3214142.0}, {"date": "2026-06-30", "close": 17.52, "volume": 3139706.0}, {"date": "2026-07-01", "close": 17.56, "volume": 2155663.0}, {"date": "2026-07-02", "close": 16.82, "volume": 2879348.0}, {"date": "2026-07-06", "close": 16.8, "volume": 2124489.0}, {"date": "2026-07-07", "close": 17.04, "volume": 2488263.0}, {"date": "2026-07-08", "close": 17.31, "volume": 2220353.0}, {"date": "2026-07-09", "close": 17.7, "volume": 1906551.0}, {"date": "2026-07-10", "close": 18.33, "volume": 2632591.0}, {"date": "2026-07-13", "close": 18.13, "volume": 2248209.0}, {"date": "2026-07-14", "close": 17.77, "volume": 1347373.0}, {"date": "2026-07-15", "close": 18.19, "volume": 1700916.0}, {"date": "2026-07-16", "close": 18.51, "volume": 1779570.0}, {"date": "2026-07-17", "close": 18.51, "volume": 1289803.0}, {"date": "2026-07-20", "close": 18.51, "volume": 890749.0}, {"date": "2026-07-21", "close": 18.46, "volume": 1652322.0}, {"date": "2026-07-22", "close": 17.99, "volume": 1175903.0}, {"date": "2026-07-23", "close": 17.85, "volume": 1244652.0}, {"date": "2026-07-24", "close": 17.88, "volume": 1143883.0}, {"date": "2026-07-27", "close": 18.15, "volume": 1080789.0}, {"date": "2026-07-28", "close": 17.83, "volume": 1053713.0}, {"date": "2026-07-29", "close": 17.66, "volume": 1676210.0}, {"date": "2026-07-30", "close": 18.14, "volume": 3402047.0}, {"date": "2026-07-31", "close": 17.53, "volume": 3057735.0}, {"date": "2026-08-03", "close": 18.07, "volume": 3128967.0}, {"date": "2026-08-04", "close": 18.39, "volume": 2054744.0}, {"date": "2026-08-05", "close": 18.3, "volume": 2350578.0}, {"date": "2026-08-06", "close": 17.95, "volume": 1543053.0}, {"date": "2026-08-07", "close": 17.42, "volume": 1405253.0}], "refreshing": true}