{"ticker": "SABR", "overview": {"cik": "1597033", "ticker": "SABR", "name": "Sabre Corp", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340356", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053876", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053858", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-046876", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230898", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036447", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036438", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036436", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036432", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036428", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036421", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036418", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036416", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001632958-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001569205-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-211903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031723", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031703", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029415", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029409", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029403", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SABR", "has_prices": true, "as_of": "2026-08-07", "last": 2.07, "prev_close": 2.24, "change": -0.17000000000000037, "change_pct": -0.0758928571428573, "session_volume": 5630383.0, "vwap_5": 2.130981278410411, "vwap_20": 1.914396447486344, "vwap_60": 1.8140320841399955, "vwap_250": 1.6216167240800898, "high_52w": 2.24, "low_52w": 0.8176, "avg_volume_20": 3908669.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003841", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.9% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003841-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0001102578-26-000047", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001172661-26-002276", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Arini Captial Management Ltd", "who_key": "Arini Captial Management Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Arini Captial Management Ltd moves to a 9.26% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/2056819/0001172661-26-002276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001632958-26-000012", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Discerene Group LP", "who_key": "Discerene Group LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Discerene Group LP moves to a 9.9% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632958/0001632958-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001569205-26-000008", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Fundsmith LLP", "who_key": "Fundsmith LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Fundsmith LLP moves to a 2.3% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/0001569205-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000102909-26-002209", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Sabre Corp", "who_key": "Sabre Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Sabre Corp adjusts its stake in SABR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1597033/0000102909-26-002209-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "SENATE-07a7470cae504a378c10cf1c59a69674-22", "src": "CONGRESS", "ticker": "SABR", "cik": "", "company": "Sabre Corp", "company_raw": "Sabre Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patty Murray sells SABR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935768}, {"id": "SENATE-66856e4d4c3b45dc8babba2c28323d5d-19", "src": "CONGRESS", "ticker": "SABR", "cik": "", "company": "Sabre Corp", "company_raw": "Sabre Corporation", "who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patty Murray buys SABR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066808}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003841", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.9% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003841-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0001102578-26-000047", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 6% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001172661-26-002276", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Arini Captial Management Ltd", "who_key": "Arini Captial Management Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Arini Captial Management Ltd moves to a 9.26% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/2056819/0001172661-26-002276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001632958-26-000012", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Discerene Group LP", "who_key": "Discerene Group LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Discerene Group LP moves to a 9.9% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1632958/0001632958-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001569205-26-000008", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Fundsmith LLP", "who_key": "Fundsmith LLP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Fundsmith LLP moves to a 2.3% passive stake in SABR", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/0001569205-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000102909-26-002209", "src": "13DG", "ticker": "SABR", "cik": "1597033", "company": "Sabre Corp", "company_raw": "Sabre Corp", "who": "Sabre Corp", "who_key": "Sabre Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Sabre Corp adjusts its stake in SABR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1597033/0000102909-26-002209-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sabre Corporation - Common Stock", "new_value": "Sabre Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001597033", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001597033", "applied": 1, "detected_at": "2026-10-27T10:11:29.154397"}]}, "key_people": [{"who": "Sen. Patty Murray", "who_key": "Sen. Patty Murray", "role": "Murray, Patty (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66856e4d-4c3b-45dc-8bab-ba2c28323d5d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07a7470c-ae50-4a37-8c10-cf1c59a69674/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340356", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053876", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053858", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-046876", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230898", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036447", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036438", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036436", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036432", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036428", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036421", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036418", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036416", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036400", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001632958-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001569205-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-211903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031723", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031703", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029415", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029409", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029403", "price_sensitive": false}], "performance": {"ticker": "SABR", "has_prices": true, "summary": {"n": 1, "avg": -0.9052197802197802, "win_rate": 0.0, "best": -0.9052197802197802, "worst": -0.9052197802197802, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 21.84, "return": -0.9052197802197802}]}, "price_series": [{"date": "2016-08-08", "close": 26.63, "volume": 5122876.0}, {"date": "2016-08-09", "close": 26.65, "volume": 3821895.0}, {"date": "2016-08-10", "close": 26.66, "volume": 2318948.0}, {"date": "2016-08-11", "close": 26.84, "volume": 2720117.0}, {"date": "2016-08-12", "close": 27.3, "volume": 3878425.0}, {"date": "2016-08-15", "close": 27.33, "volume": 3036178.0}, {"date": "2016-08-16", "close": 27.5, "volume": 3104210.0}, {"date": "2016-08-17", "close": 27.02, "volume": 1873466.0}, {"date": "2016-08-18", "close": 27.09, "volume": 1726843.0}, {"date": "2016-08-19", "close": 26.99, "volume": 1892358.0}, {"date": "2016-08-22", "close": 27.29, "volume": 1908342.0}, {"date": "2016-08-23", "close": 27.8, "volume": 2113712.0}, {"date": "2016-08-24", "close": 27.94, "volume": 4371231.0}, {"date": "2016-08-25", "close": 27.9, "volume": 2744509.0}, {"date": "2016-08-26", "close": 28.02, "volume": 1939834.0}, {"date": "2016-08-29", "close": 28.0, "volume": 1710487.0}, {"date": "2016-08-30", "close": 28.13, "volume": 2247085.0}, {"date": "2016-08-31", "close": 28.15, "volume": 1514393.0}, {"date": "2016-09-01", "close": 28.45, "volume": 2292221.0}, {"date": "2016-09-02", "close": 28.69, "volume": 1767779.0}, {"date": "2016-09-06", "close": 28.86, "volume": 2165351.0}, {"date": "2016-09-07", "close": 29.04, "volume": 2359779.0}, {"date": "2016-09-08", "close": 28.96, "volume": 2962458.0}, {"date": "2016-09-09", "close": 28.18, "volume": 2566883.0}, {"date": "2016-09-12", "close": 28.39, "volume": 2438263.0}, {"date": "2016-09-13", "close": 27.91, "volume": 3149595.0}, {"date": "2016-09-14", "close": 27.33, "volume": 4938003.0}, {"date": "2016-09-15", "close": 27.57, "volume": 2352639.0}, {"date": "2016-09-16", "close": 27.0, "volume": 2379348.0}, {"date": "2016-09-19", "close": 26.92, "volume": 3060888.0}, {"date": "2016-09-20", "close": 26.71, "volume": 2466774.0}, {"date": "2016-09-21", "close": 27.07, "volume": 2414421.0}, {"date": "2016-09-22", "close": 27.65, "volume": 2099420.0}, {"date": "2016-09-23", "close": 27.16, "volume": 2679329.0}, {"date": "2016-09-26", "close": 27.2, "volume": 1495366.0}, {"date": "2016-09-27", "close": 27.57, "volume": 2602092.0}, {"date": "2016-09-28", "close": 27.54, "volume": 3212717.0}, {"date": "2016-09-29", "close": 28.18, "volume": 3720399.0}, {"date": "2016-09-30", "close": 28.18, "volume": 2746827.0}, {"date": "2016-10-03", "close": 27.99, "volume": 2418696.0}, {"date": "2016-10-04", "close": 27.5, "volume": 4091260.0}, {"date": "2016-10-05", "close": 27.36, "volume": 3369623.0}, {"date": "2016-10-06", "close": 27.35, "volume": 1879602.0}, {"date": "2016-10-07", "close": 26.75, "volume": 2705773.0}, {"date": "2016-10-10", "close": 27.06, "volume": 1923195.0}, {"date": "2016-10-11", "close": 26.43, "volume": 2331311.0}, {"date": "2016-10-12", "close": 26.56, "volume": 1650086.0}, {"date": "2016-10-13", "close": 26.18, "volume": 2239230.0}, {"date": "2016-10-14", "close": 26.16, "volume": 2595731.0}, {"date": "2016-10-17", "close": 26.16, "volume": 1469877.0}, {"date": "2016-10-18", "close": 26.11, "volume": 2244242.0}, {"date": "2016-10-19", "close": 25.99, "volume": 2987667.0}, {"date": "2016-10-20", "close": 25.39, "volume": 4008597.0}, {"date": "2016-10-21", "close": 25.78, "volume": 2269595.0}, {"date": "2016-10-24", "close": 25.76, "volume": 1598935.0}, {"date": "2016-10-25", "close": 25.81, "volume": 1885817.0}, {"date": "2016-10-26", "close": 25.51, "volume": 1991405.0}, {"date": "2016-10-27", "close": 25.52, "volume": 1812926.0}, {"date": "2016-10-28", "close": 25.67, "volume": 2423244.0}, {"date": "2016-10-31", "close": 25.83, "volume": 2646514.0}, {"date": "2016-11-01", "close": 26.38, "volume": 5573820.0}, {"date": "2016-11-02", "close": 24.08, "volume": 15030960.0}, {"date": "2016-11-03", "close": 23.455, "volume": 6748620.0}, {"date": "2016-11-04", "close": 23.18, "volume": 4560315.0}, {"date": "2016-11-07", "close": 23.56, "volume": 8977827.0}, {"date": "2016-11-08", "close": 24.62, "volume": 6851690.0}, {"date": "2016-11-09", "close": 24.3, "volume": 4440166.0}, {"date": "2016-11-10", "close": 24.55, "volume": 3249200.0}, {"date": "2016-11-11", "close": 24.94, "volume": 3948766.0}, {"date": "2016-11-14", "close": 24.69, "volume": 2630930.0}, {"date": "2016-11-15", "close": 24.77, "volume": 3227345.0}, {"date": "2016-11-16", "close": 25.3, "volume": 2681155.0}, {"date": "2016-11-17", "close": 25.61, "volume": 2933797.0}, {"date": "2016-11-18", "close": 25.7, "volume": 2680035.0}, {"date": "2016-11-21", "close": 25.78, "volume": 2570690.0}, {"date": "2016-11-22", "close": 25.81, "volume": 2100258.0}, {"date": "2016-11-23", "close": 26.02, "volume": 2232699.0}, {"date": "2016-11-25", "close": 26.32, "volume": 796950.0}, {"date": "2016-11-28", "close": 26.5, "volume": 2910085.0}, {"date": "2016-11-29", "close": 26.03, "volume": 1800221.0}, {"date": "2016-11-30", "close": 25.85, "volume": 2647452.0}, {"date": "2016-12-01", "close": 25.56, "volume": 1974127.0}, {"date": "2016-12-02", "close": 25.57, "volume": 2155776.0}, {"date": "2016-12-05", "close": 25.29, "volume": 2623565.0}, {"date": "2016-12-06", "close": 25.4, "volume": 3224069.0}, {"date": "2016-12-07", "close": 25.77, "volume": 1696390.0}, {"date": "2016-12-08", "close": 26.17, "volume": 1341135.0}, {"date": "2016-12-09", "close": 27.07, "volume": 3172195.0}, {"date": "2016-12-12", "close": 26.49, "volume": 2762380.0}, {"date": "2016-12-13", "close": 26.12, "volume": 2742894.0}, {"date": "2016-12-14", "close": 26.11, "volume": 2268939.0}, {"date": "2016-12-15", "close": 25.43, "volume": 2759859.0}, {"date": "2016-12-16", "close": 25.42, "volume": 3147940.0}, {"date": "2016-12-19", "close": 25.5, "volume": 1670585.0}, {"date": "2016-12-20", "close": 25.15, "volume": 3569975.0}, {"date": "2016-12-21", "close": 25.15, "volume": 3495101.0}, {"date": "2016-12-22", "close": 24.79, "volume": 2090769.0}, {"date": "2016-12-23", "close": 24.84, "volume": 1337063.0}, {"date": "2016-12-27", "close": 25.01, "volume": 1459156.0}, {"date": "2016-12-28", "close": 24.9, "volume": 1266561.0}, {"date": "2016-12-29", "close": 25.0, "volume": 1501047.0}, {"date": "2016-12-30", "close": 24.95, "volume": 1081424.0}, {"date": "2017-01-03", "close": 24.79, "volume": 1569644.0}, {"date": "2017-01-04", "close": 24.82, "volume": 2997324.0}, {"date": "2017-01-05", "close": 24.71, "volume": 2035352.0}, {"date": "2017-01-06", "close": 24.86, "volume": 1585503.0}, {"date": "2017-01-09", "close": 24.9, "volume": 2865285.0}, {"date": "2017-01-10", "close": 24.94, "volume": 2037548.0}, {"date": "2017-01-11", "close": 24.96, "volume": 2340963.0}, {"date": "2017-01-12", "close": 24.96, "volume": 2009634.0}, {"date": "2017-01-13", "close": 25.14, "volume": 2449842.0}, {"date": "2017-01-17", "close": 24.92, "volume": 1661228.0}, {"date": "2017-01-18", "close": 24.72, "volume": 2572491.0}, {"date": "2017-01-19", "close": 24.8, "volume": 1219007.0}, {"date": "2017-01-20", "close": 24.76, "volume": 1109356.0}, {"date": "2017-01-23", "close": 24.82, "volume": 1298594.0}, {"date": "2017-01-24", "close": 24.51, "volume": 2985262.0}, {"date": "2017-01-25", "close": 24.59, "volume": 3138454.0}, {"date": "2017-01-26", "close": 24.65, "volume": 2089205.0}, {"date": "2017-01-27", "close": 24.78, "volume": 2216965.0}, {"date": "2017-01-30", "close": 24.54, "volume": 1409916.0}, {"date": "2017-01-31", "close": 24.5, "volume": 2284423.0}, {"date": "2017-02-01", "close": 24.53, "volume": 3948357.0}, {"date": "2017-02-02", "close": 24.64, "volume": 3851115.0}, {"date": "2017-02-03", "close": 24.92, "volume": 2548278.0}, {"date": "2017-02-06", "close": 24.81, "volume": 4224527.0}, {"date": "2017-02-07", "close": 22.21, "volume": 23529720.0}, {"date": "2017-02-08", "close": 21.82, "volume": 8708253.0}, {"date": "2017-02-09", "close": 22.47, "volume": 5696351.0}, {"date": "2017-02-10", "close": 22.77, "volume": 3551769.0}, {"date": "2017-02-13", "close": 22.27, "volume": 4616137.0}, {"date": "2017-02-14", "close": 21.9, "volume": 5208206.0}, {"date": "2017-02-15", "close": 21.65, "volume": 3884144.0}, {"date": "2017-02-16", "close": 21.3, "volume": 3994337.0}, {"date": "2017-02-17", "close": 21.3, "volume": 4735003.0}, {"date": "2017-02-21", "close": 21.13, "volume": 11149160.0}, {"date": "2017-02-22", "close": 21.67, "volume": 5835886.0}, {"date": "2017-02-23", "close": 21.75, "volume": 3255210.0}, {"date": "2017-02-24", "close": 21.79, "volume": 3151525.0}, {"date": "2017-02-27", "close": 21.72, "volume": 5126807.0}, {"date": "2017-02-28", "close": 21.91, "volume": 4793970.0}, {"date": "2017-03-01", "close": 22.22, "volume": 2602416.0}, {"date": "2017-03-02", "close": 22.15, "volume": 2442915.0}, {"date": "2017-03-03", "close": 22.15, "volume": 1491443.0}, {"date": "2017-03-06", "close": 21.92, "volume": 1492713.0}, {"date": "2017-03-07", "close": 21.61, "volume": 1980336.0}, {"date": "2017-03-08", "close": 21.73, "volume": 2137735.0}, {"date": "2017-03-09", "close": 21.6, "volume": 1436740.0}, {"date": "2017-03-10", "close": 21.94, "volume": 1828658.0}, {"date": "2017-03-13", "close": 21.98, "volume": 986638.0}, {"date": "2017-03-14", "close": 21.95, "volume": 1820022.0}, {"date": "2017-03-15", "close": 22.01, "volume": 1784013.0}, {"date": "2017-03-16", "close": 21.84, "volume": 2559567.0}, {"date": "2017-03-17", "close": 21.82, "volume": 2052255.0}, {"date": "2017-03-20", "close": 21.57, "volume": 2612706.0}, {"date": "2017-03-21", "close": 21.35, "volume": 2828080.0}, {"date": "2017-03-22", "close": 21.16, "volume": 1494448.0}, {"date": "2017-03-23", "close": 20.93, "volume": 2402268.0}, {"date": "2017-03-24", "close": 20.91, "volume": 1673595.0}, {"date": "2017-03-27", "close": 20.94, "volume": 1987176.0}, {"date": "2017-03-28", "close": 21.18, "volume": 1453492.0}, {"date": "2017-03-29", "close": 21.56, "volume": 1656825.0}, {"date": "2017-03-30", "close": 21.54, "volume": 1289373.0}, {"date": "2017-03-31", "close": 21.19, "volume": 1580943.0}, {"date": "2017-04-03", "close": 21.12, "volume": 1770310.0}, {"date": "2017-04-04", "close": 20.86, "volume": 1380440.0}, {"date": "2017-04-05", "close": 20.5, "volume": 2780065.0}, {"date": "2017-04-06", "close": 20.96, "volume": 5680003.0}, {"date": "2017-04-07", "close": 21.18, "volume": 3736233.0}, {"date": "2017-04-10", "close": 21.29, "volume": 2716341.0}, {"date": "2017-04-11", "close": 21.42, "volume": 3327796.0}, {"date": "2017-04-12", "close": 21.31, "volume": 1816055.0}, {"date": "2017-04-13", "close": 21.08, "volume": 1664695.0}, {"date": "2017-04-17", "close": 21.95, "volume": 11783520.0}, {"date": "2017-04-18", "close": 22.2, "volume": 35030180.0}, {"date": "2017-04-19", "close": 22.42, "volume": 5725524.0}, {"date": "2017-04-20", "close": 23.05, "volume": 5116743.0}, {"date": "2017-04-21", "close": 23.09, "volume": 4211287.0}, {"date": "2017-04-24", "close": 23.13, "volume": 4951083.0}, {"date": "2017-04-25", "close": 23.26, "volume": 2698468.0}, {"date": "2017-04-26", "close": 23.28, "volume": 3551445.0}, {"date": "2017-04-27", "close": 23.42, "volume": 4097314.0}, {"date": "2017-04-28", "close": 23.41, "volume": 3484536.0}, {"date": "2017-05-01", "close": 23.63, "volume": 5477830.0}, {"date": "2017-05-02", "close": 24.67, "volume": 9679173.0}, {"date": "2017-05-03", "close": 24.38, "volume": 5620565.0}, {"date": "2017-05-04", "close": 24.66, "volume": 3637680.0}, {"date": "2017-05-05", "close": 24.69, "volume": 8063721.0}, {"date": "2017-05-08", "close": 24.6, "volume": 4346882.0}, {"date": "2017-05-09", "close": 24.7, "volume": 3731716.0}, {"date": "2017-05-10", "close": 24.73, "volume": 2076018.0}, {"date": "2017-05-11", "close": 24.5, "volume": 1909881.0}, {"date": "2017-05-12", "close": 24.25, "volume": 3117975.0}, {"date": "2017-05-15", "close": 24.35, "volume": 2177417.0}, {"date": "2017-05-16", "close": 24.15, "volume": 2951440.0}, {"date": "2017-05-17", "close": 23.45, "volume": 2498673.0}, {"date": "2017-05-18", "close": 22.8, "volume": 5497137.0}, {"date": "2017-05-19", "close": 22.81, "volume": 6892996.0}, {"date": "2017-05-22", "close": 22.96, "volume": 3756720.0}, {"date": "2017-05-23", "close": 22.92, "volume": 2623622.0}, {"date": "2017-05-24", "close": 23.09, "volume": 1350273.0}, {"date": "2017-05-25", "close": 22.97, "volume": 3739884.0}, {"date": "2017-05-26", "close": 22.56, "volume": 5280339.0}, {"date": "2017-05-30", "close": 22.85, "volume": 4342865.0}, {"date": "2017-05-31", "close": 22.43, "volume": 4861881.0}, {"date": "2017-06-01", "close": 22.75, "volume": 6175317.0}, {"date": "2017-06-02", "close": 22.7, "volume": 2909950.0}, {"date": "2017-06-05", "close": 22.59, "volume": 2478510.0}, {"date": "2017-06-06", "close": 22.26, "volume": 2788511.0}, {"date": "2017-06-07", "close": 22.5, "volume": 2258070.0}, {"date": "2017-06-08", "close": 22.4, "volume": 3309250.0}, {"date": "2017-06-09", "close": 22.66, "volume": 2268322.0}, {"date": "2017-06-12", "close": 22.51, "volume": 2467964.0}, {"date": "2017-06-13", "close": 22.65, "volume": 2866775.0}, {"date": "2017-06-14", "close": 22.83, "volume": 1560522.0}, {"date": "2017-06-15", "close": 22.53, "volume": 3028862.0}, {"date": "2017-06-16", "close": 22.55, "volume": 2168305.0}, {"date": "2017-06-19", "close": 22.73, "volume": 1641687.0}, {"date": "2017-06-20", "close": 22.78, "volume": 2100201.0}, {"date": "2017-06-21", "close": 22.52, "volume": 2260524.0}, {"date": "2017-06-22", "close": 22.41, "volume": 6019558.0}, {"date": "2017-06-23", "close": 22.67, "volume": 4356592.0}, {"date": "2017-06-26", "close": 22.33, "volume": 1896353.0}, {"date": "2017-06-27", "close": 22.09, "volume": 8853821.0}, {"date": "2017-06-28", "close": 22.24, "volume": 2171901.0}, {"date": "2017-06-29", "close": 21.93, "volume": 1338023.0}, {"date": "2017-06-30", "close": 21.77, "volume": 1960920.0}, {"date": "2017-07-03", "close": 22.1, "volume": 1292550.0}, {"date": "2017-07-05", "close": 21.74, "volume": 1866236.0}, {"date": "2017-07-06", "close": 21.24, "volume": 1798147.0}, {"date": "2017-07-07", "close": 21.43, "volume": 2663431.0}, {"date": "2017-07-10", "close": 21.33, "volume": 1137152.0}, {"date": "2017-07-11", "close": 21.24, "volume": 1895991.0}, {"date": "2017-07-12", "close": 21.81, "volume": 1928404.0}, {"date": "2017-07-13", "close": 21.91, "volume": 2192681.0}, {"date": "2017-07-14", "close": 21.71, "volume": 1196609.0}, {"date": "2017-07-17", "close": 21.9, "volume": 1220616.0}, {"date": "2017-07-18", "close": 21.65, "volume": 1554629.0}, {"date": "2017-07-19", "close": 21.85, "volume": 2116027.0}, {"date": "2017-07-20", "close": 22.28, "volume": 1783179.0}, {"date": "2017-07-21", "close": 22.01, "volume": 1601213.0}, {"date": "2017-07-24", "close": 21.91, "volume": 1922256.0}, {"date": "2017-07-25", "close": 22.04, "volume": 2824052.0}, {"date": "2017-07-26", "close": 21.89, "volume": 1865126.0}, {"date": "2017-07-27", "close": 21.83, "volume": 4660215.0}, {"date": "2017-07-28", "close": 21.81, "volume": 4766883.0}, {"date": "2017-07-31", "close": 22.13, "volume": 4291073.0}, {"date": "2017-08-01", "close": 19.81, "volume": 11119290.0}, {"date": "2017-08-02", "close": 20.155, "volume": 7095545.0}, {"date": "2017-08-03", "close": 20.37, "volume": 5933985.0}, {"date": "2017-08-04", "close": 19.73, "volume": 4074074.0}, {"date": "2017-08-07", "close": 19.13, "volume": 4284657.0}, {"date": "2017-08-08", "close": 18.99, "volume": 2743744.0}, {"date": "2017-08-09", "close": 18.52, "volume": 3385121.0}, {"date": "2017-08-10", "close": 17.87, "volume": 3476803.0}, {"date": "2017-08-11", "close": 17.89, "volume": 2418233.0}, {"date": "2017-08-14", "close": 18.2, "volume": 2253930.0}, {"date": "2017-08-15", "close": 17.82, "volume": 1722901.0}, {"date": "2017-08-16", "close": 17.76, "volume": 2363964.0}, {"date": "2017-08-17", "close": 17.62, "volume": 4622631.0}, {"date": "2017-08-18", "close": 17.4, "volume": 3159380.0}, {"date": "2017-08-21", "close": 17.44, "volume": 3745181.0}, {"date": "2017-08-22", "close": 17.77, "volume": 2041940.0}, {"date": "2017-08-23", "close": 17.94, "volume": 2767922.0}, {"date": "2017-08-24", "close": 18.32, "volume": 6002756.0}, {"date": "2017-08-25", "close": 18.35, "volume": 2596947.0}, {"date": "2017-08-28", "close": 18.43, "volume": 2451641.0}, {"date": "2017-08-29", "close": 18.39, "volume": 2326851.0}, {"date": "2017-08-30", "close": 18.48, "volume": 2146648.0}, {"date": "2017-08-31", "close": 18.44, "volume": 3223854.0}, {"date": "2017-09-01", "close": 18.39, "volume": 2031024.0}, {"date": "2017-09-05", "close": 17.84, "volume": 2483995.0}, {"date": "2017-09-06", "close": 17.87, "volume": 1848837.0}, {"date": "2017-09-07", "close": 17.79, "volume": 2144685.0}, {"date": "2017-09-08", "close": 17.69, "volume": 1651081.0}, {"date": "2017-09-11", "close": 18.02, "volume": 3072569.0}, {"date": "2017-09-12", "close": 18.48, "volume": 2143835.0}, {"date": "2017-09-13", "close": 18.4, "volume": 2801723.0}, {"date": "2017-09-14", "close": 18.08, "volume": 1455718.0}, {"date": "2017-09-15", "close": 18.2, "volume": 2173547.0}, {"date": "2017-09-18", "close": 18.05, "volume": 1459929.0}, {"date": "2017-09-19", "close": 18.08, "volume": 2132846.0}, {"date": "2017-09-20", "close": 18.11, "volume": 1390909.0}, {"date": "2017-09-21", "close": 18.21, "volume": 1226570.0}, {"date": "2017-09-22", "close": 18.13, "volume": 1438073.0}, {"date": "2017-09-25", "close": 18.09, "volume": 1638966.0}, {"date": "2017-09-26", "close": 18.01, "volume": 1334222.0}, {"date": "2017-09-27", "close": 18.23, "volume": 1891684.0}, {"date": "2017-09-28", "close": 18.3, "volume": 1189035.0}, {"date": "2017-09-29", "close": 18.1, "volume": 1251426.0}, {"date": "2017-10-02", "close": 18.14, "volume": 1445540.0}, {"date": "2017-10-03", "close": 18.45, "volume": 1251650.0}, {"date": "2017-10-04", "close": 18.23, "volume": 1388500.0}, {"date": "2017-10-05", "close": 18.31, "volume": 1336955.0}, {"date": "2017-10-06", "close": 18.16, "volume": 1034161.0}, {"date": "2017-10-09", "close": 18.03, "volume": 1274222.0}, {"date": "2017-10-10", "close": 18.23, "volume": 2299002.0}, {"date": "2017-10-11", "close": 18.19, "volume": 2388457.0}, {"date": "2017-10-12", "close": 18.0, "volume": 1683956.0}, {"date": "2017-10-13", "close": 18.11, "volume": 1257644.0}, {"date": "2017-10-16", "close": 18.31, "volume": 1028652.0}, {"date": "2017-10-17", "close": 18.19, "volume": 1148702.0}, {"date": "2017-10-18", "close": 18.29, "volume": 1469182.0}, {"date": "2017-10-19", "close": 18.43, "volume": 1159812.0}, {"date": "2017-10-20", "close": 18.22, "volume": 1059275.0}, {"date": "2017-10-23", "close": 18.15, "volume": 1429771.0}, {"date": "2017-10-24", "close": 18.28, "volume": 1267307.0}, {"date": "2017-10-25", "close": 18.01, "volume": 3084166.0}, {"date": "2017-10-26", "close": 18.11, "volume": 975907.0}, {"date": "2017-10-27", "close": 18.15, "volume": 1050088.0}, {"date": "2017-10-30", "close": 18.15, "volume": 1758696.0}, {"date": "2017-10-31", "close": 19.56, "volume": 4383824.0}, {"date": "2017-11-01", "close": 19.55, "volume": 3885568.0}, {"date": "2017-11-02", "close": 18.53, "volume": 2606751.0}, {"date": "2017-11-03", "close": 18.74, "volume": 1756721.0}, {"date": "2017-11-06", "close": 19.01, "volume": 1759334.0}, {"date": "2017-11-07", "close": 19.04, "volume": 2330409.0}, {"date": "2017-11-08", "close": 19.07, "volume": 1482538.0}, {"date": "2017-11-09", "close": 18.79, "volume": 1040875.0}, {"date": "2017-11-10", "close": 18.93, "volume": 1323119.0}, {"date": "2017-11-13", "close": 19.06, "volume": 3355208.0}, {"date": "2017-11-14", "close": 18.96, "volume": 3591676.0}, {"date": "2017-11-15", "close": 18.46, "volume": 2559816.0}, {"date": "2017-11-16", "close": 18.5, "volume": 4582383.0}, {"date": "2017-11-17", "close": 19.5, "volume": 4838593.0}, {"date": "2017-11-20", "close": 19.33, "volume": 2358573.0}, {"date": "2017-11-21", "close": 19.27, "volume": 1970109.0}, {"date": "2017-11-22", "close": 19.36, "volume": 764779.0}, {"date": "2017-11-24", "close": 19.34, "volume": 346189.0}, {"date": "2017-11-27", "close": 19.19, "volume": 938504.0}, {"date": "2017-11-28", "close": 19.48, "volume": 1117316.0}, {"date": "2017-11-29", "close": 19.82, "volume": 1732667.0}, {"date": "2017-11-30", "close": 19.91, "volume": 2176135.0}, {"date": "2017-12-01", "close": 19.62, "volume": 1349323.0}, {"date": "2017-12-04", "close": 19.82, "volume": 1375168.0}, {"date": "2017-12-05", "close": 19.77, "volume": 1768451.0}, {"date": "2017-12-06", "close": 19.19, "volume": 1745250.0}, {"date": "2017-12-07", "close": 19.72, "volume": 2054410.0}, {"date": "2017-12-08", "close": 19.3, "volume": 1545981.0}, {"date": "2017-12-11", "close": 19.54, "volume": 3107488.0}, {"date": "2017-12-12", "close": 19.87, "volume": 1363690.0}, {"date": "2017-12-13", "close": 19.86, "volume": 1570316.0}, {"date": "2017-12-14", "close": 20.22, "volume": 2351554.0}, {"date": "2017-12-15", "close": 20.42, "volume": 2859837.0}, {"date": "2017-12-18", "close": 20.45, "volume": 1683097.0}, {"date": "2017-12-19", "close": 20.29, "volume": 2372647.0}, {"date": "2017-12-20", "close": 20.53, "volume": 1357859.0}, {"date": "2017-12-21", "close": 20.64, "volume": 1218305.0}, {"date": "2017-12-22", "close": 20.76, "volume": 1545235.0}, {"date": "2017-12-26", "close": 20.79, "volume": 1443697.0}, {"date": "2017-12-27", "close": 20.71, "volume": 6187460.0}, {"date": "2017-12-28", "close": 20.62, "volume": 1188849.0}, {"date": "2017-12-29", "close": 20.5, "volume": 900640.0}, {"date": "2018-01-02", "close": 20.65, "volume": 1410170.0}, {"date": "2018-01-03", "close": 20.95, "volume": 1930655.0}, {"date": "2018-01-04", "close": 20.89, "volume": 886454.0}, {"date": "2018-01-05", "close": 20.43, "volume": 3790868.0}, {"date": "2018-01-08", "close": 20.63, "volume": 2816892.0}, {"date": "2018-01-09", "close": 20.63, "volume": 1285014.0}, {"date": "2018-01-10", "close": 20.41, "volume": 3969794.0}, {"date": "2018-01-11", "close": 20.51, "volume": 3260617.0}, {"date": "2018-01-12", "close": 20.53, "volume": 1642572.0}, {"date": "2018-01-16", "close": 20.74, "volume": 1876137.0}, {"date": "2018-01-17", "close": 20.55, "volume": 1698057.0}, {"date": "2018-01-18", "close": 20.62, "volume": 1750797.0}, {"date": "2018-01-19", "close": 20.67, "volume": 1403945.0}, {"date": "2018-01-22", "close": 20.73, "volume": 1190887.0}, {"date": "2018-01-23", "close": 20.72, "volume": 2050305.0}, {"date": "2018-01-24", "close": 20.52, "volume": 2116659.0}, {"date": "2018-01-25", "close": 20.74, "volume": 3151730.0}, {"date": "2018-01-26", "close": 21.1, "volume": 1298761.0}, {"date": "2018-01-29", "close": 20.96, "volume": 885065.0}, {"date": "2018-01-30", "close": 20.68, "volume": 2336063.0}, {"date": "2018-01-31", "close": 20.77, "volume": 2095815.0}, {"date": "2018-02-01", "close": 20.67, "volume": 4148136.0}, {"date": "2018-02-02", "close": 20.19, "volume": 1497982.0}, {"date": "2018-02-05", "close": 19.64, "volume": 2306393.0}, {"date": "2018-02-06", "close": 19.21, "volume": 4202903.0}, {"date": "2018-02-07", "close": 19.38, "volume": 1729106.0}, {"date": "2018-02-08", "close": 18.42, "volume": 4631356.0}, {"date": "2018-02-09", "close": 18.55, "volume": 3464468.0}, {"date": "2018-02-12", "close": 19.26, "volume": 2557942.0}, {"date": "2018-02-13", "close": 19.13, "volume": 2648724.0}, {"date": "2018-02-14", "close": 21.57, "volume": 4718498.0}, {"date": "2018-02-15", "close": 22.69, "volume": 3705593.0}, {"date": "2018-02-16", "close": 23.26, "volume": 4092754.0}, {"date": "2018-02-20", "close": 23.11, "volume": 3632701.0}, {"date": "2018-02-21", "close": 23.53, "volume": 3587328.0}, {"date": "2018-02-22", "close": 23.38, "volume": 1418850.0}, {"date": "2018-02-23", "close": 23.81, "volume": 1028984.0}, {"date": "2018-02-26", "close": 23.8, "volume": 1579475.0}, {"date": "2018-02-27", "close": 23.26, "volume": 2332597.0}, {"date": "2018-02-28", "close": 22.97, "volume": 2507609.0}, {"date": "2018-03-01", "close": 22.7, "volume": 3071770.0}, {"date": "2018-03-02", "close": 22.93, "volume": 3241944.0}, {"date": "2018-03-05", "close": 22.94, "volume": 2173850.0}, {"date": "2018-03-06", "close": 23.11, "volume": 3671284.0}, {"date": "2018-03-07", "close": 22.8, "volume": 2331588.0}, {"date": "2018-03-08", "close": 22.65, "volume": 1596589.0}, {"date": "2018-03-09", "close": 22.81, "volume": 1421174.0}, {"date": "2018-03-12", "close": 22.78, "volume": 1296254.0}, {"date": "2018-03-13", "close": 22.23, "volume": 7843520.0}, {"date": "2018-03-14", "close": 22.05, "volume": 3565376.0}, {"date": "2018-03-15", "close": 22.03, "volume": 5691971.0}, {"date": "2018-03-16", "close": 22.15, "volume": 3480475.0}, {"date": "2018-03-19", "close": 21.96, "volume": 2932941.0}, {"date": "2018-03-20", "close": 22.17, "volume": 2300195.0}, {"date": "2018-03-21", "close": 22.01, "volume": 2299645.0}, {"date": "2018-03-22", "close": 21.63, "volume": 2927366.0}, {"date": "2018-03-23", "close": 21.26, "volume": 4252417.0}, {"date": "2018-03-26", "close": 21.88, "volume": 3451791.0}, {"date": "2018-03-27", "close": 21.41, "volume": 1774398.0}, {"date": "2018-03-28", "close": 21.27, "volume": 2163457.0}, {"date": "2018-03-29", "close": 21.45, "volume": 1933344.0}, {"date": "2018-04-02", "close": 20.78, "volume": 2018690.0}, {"date": "2018-04-03", "close": 20.82, "volume": 2435394.0}, {"date": "2018-04-04", "close": 20.91, "volume": 3364545.0}, {"date": "2018-04-05", "close": 20.73, "volume": 1848647.0}, {"date": "2018-04-06", "close": 20.25, "volume": 1997029.0}, {"date": "2018-04-09", "close": 20.09, "volume": 1378517.0}, {"date": "2018-04-10", "close": 20.15, "volume": 3286226.0}, {"date": "2018-04-11", "close": 20.09, "volume": 1788095.0}, {"date": "2018-04-12", "close": 20.05, "volume": 1447256.0}, {"date": "2018-04-13", "close": 19.85, "volume": 1541138.0}, {"date": "2018-04-16", "close": 20.08, "volume": 1258680.0}, {"date": "2018-04-17", "close": 20.24, "volume": 1490426.0}, {"date": "2018-04-18", "close": 20.42, "volume": 2517282.0}, {"date": "2018-04-19", "close": 20.59, "volume": 2924620.0}, {"date": "2018-04-20", "close": 20.28, "volume": 1993201.0}, {"date": "2018-04-23", "close": 20.21, "volume": 1692383.0}, {"date": "2018-04-24", "close": 20.2, "volume": 1666112.0}, {"date": "2018-04-25", "close": 20.22, "volume": 1657476.0}, {"date": "2018-04-26", "close": 20.45, "volume": 1606792.0}, {"date": "2018-04-27", "close": 20.67, "volume": 2311316.0}, {"date": "2018-04-30", "close": 20.64, "volume": 5825317.0}, {"date": "2018-05-01", "close": 23.55, "volume": 7776836.0}, {"date": "2018-05-02", "close": 23.28, "volume": 4595070.0}, {"date": "2018-05-03", "close": 23.31, "volume": 3096895.0}, {"date": "2018-05-04", "close": 23.27, "volume": 2590598.0}, {"date": "2018-05-07", "close": 23.14, "volume": 1690127.0}, {"date": "2018-05-08", "close": 22.67, "volume": 2280653.0}, {"date": "2018-05-09", "close": 22.97, "volume": 1869903.0}, {"date": "2018-05-10", "close": 23.18, "volume": 2233059.0}, {"date": "2018-05-11", "close": 23.24, "volume": 1325010.0}, {"date": "2018-05-14", "close": 23.6, "volume": 2095085.0}, {"date": "2018-05-15", "close": 23.99, "volume": 3108205.0}, {"date": "2018-05-16", "close": 24.05, "volume": 2203222.0}, {"date": "2018-05-17", "close": 23.7, "volume": 1634644.0}, {"date": "2018-05-18", "close": 23.57, "volume": 1183435.0}, {"date": "2018-05-21", "close": 23.85, "volume": 1812673.0}, {"date": "2018-05-22", "close": 23.86, "volume": 1658975.0}, {"date": "2018-05-23", "close": 23.78, "volume": 1523365.0}, {"date": "2018-05-24", "close": 23.88, "volume": 1602443.0}, {"date": "2018-05-25", "close": 23.95, "volume": 1570296.0}, {"date": "2018-05-29", "close": 24.16, "volume": 1375909.0}, {"date": "2018-05-30", "close": 24.44, "volume": 1858473.0}, {"date": "2018-05-31", "close": 24.51, "volume": 1822771.0}, {"date": "2018-06-01", "close": 24.93, "volume": 2368266.0}, {"date": "2018-06-04", "close": 25.32, "volume": 2413128.0}, {"date": "2018-06-05", "close": 24.65, "volume": 14901550.0}, {"date": "2018-06-06", "close": 25.48, "volume": 5901019.0}, {"date": "2018-06-07", "close": 25.33, "volume": 3876552.0}, {"date": "2018-06-08", "close": 25.53, "volume": 2830513.0}, {"date": "2018-06-11", "close": 25.99, "volume": 2076685.0}, {"date": "2018-06-12", "close": 26.22, "volume": 2081150.0}, {"date": "2018-06-13", "close": 26.46, "volume": 2605235.0}, {"date": "2018-06-14", "close": 26.41, "volume": 2817685.0}, {"date": "2018-06-15", "close": 26.45, "volume": 4392055.0}, {"date": "2018-06-18", "close": 26.0, "volume": 2541160.0}, {"date": "2018-06-19", "close": 25.99, "volume": 2135941.0}, {"date": "2018-06-20", "close": 25.88, "volume": 1787756.0}, {"date": "2018-06-21", "close": 25.81, "volume": 1576174.0}, {"date": "2018-06-22", "close": 25.75, "volume": 4607011.0}, {"date": "2018-06-25", "close": 25.2, "volume": 1721038.0}, {"date": "2018-06-26", "close": 25.02, "volume": 2456527.0}, {"date": "2018-06-27", "close": 24.68, "volume": 2593791.0}, {"date": "2018-06-28", "close": 24.63, "volume": 4942462.0}, {"date": "2018-06-29", "close": 24.64, "volume": 4812711.0}, {"date": "2018-07-02", "close": 25.21, "volume": 1469300.0}, {"date": "2018-07-03", "close": 25.08, "volume": 1617335.0}, {"date": "2018-07-05", "close": 25.53, "volume": 2873563.0}, {"date": "2018-07-06", "close": 25.95, "volume": 2145596.0}, {"date": "2018-07-09", "close": 26.09, "volume": 3755868.0}, {"date": "2018-07-10", "close": 25.85, "volume": 1059744.0}, {"date": "2018-07-11", "close": 25.93, "volume": 1292695.0}, {"date": "2018-07-12", "close": 26.0, "volume": 1290478.0}, {"date": "2018-07-13", "close": 26.0, "volume": 1093217.0}, {"date": "2018-07-16", "close": 26.01, "volume": 1568900.0}, {"date": "2018-07-17", "close": 26.43, "volume": 2142769.0}, {"date": "2018-07-18", "close": 26.6, "volume": 2067673.0}, {"date": "2018-07-19", "close": 26.68, "volume": 1155649.0}, {"date": "2018-07-20", "close": 26.39, "volume": 1007679.0}, {"date": "2018-07-23", "close": 26.59, "volume": 1604341.0}, {"date": "2018-07-24", "close": 26.4, "volume": 787537.0}, {"date": "2018-07-25", "close": 26.36, "volume": 1289621.0}, {"date": "2018-07-26", "close": 26.27, "volume": 1529608.0}, {"date": "2018-07-27", "close": 25.81, "volume": 1926224.0}, {"date": "2018-07-30", "close": 25.97, "volume": 2472476.0}, {"date": "2018-07-31", "close": 24.62, "volume": 5020685.0}, {"date": "2018-08-01", "close": 24.4, "volume": 4174736.0}, {"date": "2018-08-02", "close": 24.65, "volume": 2118816.0}, {"date": "2018-08-03", "close": 24.81, "volume": 1650345.0}, {"date": "2018-08-06", "close": 25.16, "volume": 2826814.0}, {"date": "2018-08-07", "close": 25.25, "volume": 2759481.0}, {"date": "2018-08-08", "close": 25.13, "volume": 10083610.0}, {"date": "2018-08-09", "close": 25.07, "volume": 2572763.0}, {"date": "2018-08-10", "close": 24.93, "volume": 4832153.0}, {"date": "2018-08-13", "close": 24.78, "volume": 2161623.0}, {"date": "2018-08-14", "close": 24.89, "volume": 1635832.0}, {"date": "2018-08-15", "close": 24.63, "volume": 2027973.0}, {"date": "2018-08-16", "close": 24.74, "volume": 2253343.0}, {"date": "2018-08-17", "close": 25.16, "volume": 2092430.0}, {"date": "2018-08-20", "close": 25.01, "volume": 2258082.0}, {"date": "2018-08-21", "close": 25.26, "volume": 3259786.0}, {"date": "2018-08-22", "close": 25.45, "volume": 2297472.0}, {"date": "2018-08-23", "close": 25.45, "volume": 1541908.0}, {"date": "2018-08-24", "close": 25.58, "volume": 1484814.0}, {"date": "2018-08-27", "close": 25.57, "volume": 1636961.0}, {"date": "2018-08-28", "close": 25.68, "volume": 1383411.0}, {"date": "2018-08-29", "close": 26.21, "volume": 1688477.0}, {"date": "2018-08-30", "close": 26.11, "volume": 1347625.0}, {"date": "2018-08-31", "close": 26.11, "volume": 2786253.0}, {"date": "2018-09-04", "close": 26.0, "volume": 2374516.0}, {"date": "2018-09-05", "close": 25.72, "volume": 1815641.0}, {"date": "2018-09-06", "close": 25.63, "volume": 1332667.0}, {"date": "2018-09-07", "close": 25.59, "volume": 1346439.0}, {"date": "2018-09-10", "close": 25.73, "volume": 1477215.0}, {"date": "2018-09-11", "close": 25.85, "volume": 1440714.0}, {"date": "2018-09-12", "close": 25.82, "volume": 1190192.0}, {"date": "2018-09-13", "close": 25.89, "volume": 1342594.0}, {"date": "2018-09-14", "close": 26.13, "volume": 2202847.0}, {"date": "2018-09-17", "close": 25.87, "volume": 1474210.0}, {"date": "2018-09-18", "close": 25.95, "volume": 1913052.0}, {"date": "2018-09-19", "close": 25.68, "volume": 1113304.0}, {"date": "2018-09-20", "close": 25.88, "volume": 926452.0}, {"date": "2018-09-21", "close": 25.84, "volume": 2531968.0}, {"date": "2018-09-24", "close": 25.83, "volume": 1129710.0}, {"date": "2018-09-25", "close": 25.94, "volume": 1264351.0}, {"date": "2018-09-26", "close": 25.58, "volume": 2465883.0}, {"date": "2018-09-27", "close": 26.28, "volume": 2001094.0}, {"date": "2018-09-28", "close": 26.08, "volume": 3039629.0}, {"date": "2018-10-01", "close": 25.34, "volume": 1477035.0}, {"date": "2018-10-02", "close": 25.16, "volume": 2110503.0}, {"date": "2018-10-03", "close": 25.12, "volume": 1390041.0}, {"date": "2018-10-04", "close": 24.83, "volume": 1164370.0}, {"date": "2018-10-05", "close": 24.46, "volume": 1337490.0}, {"date": "2018-10-08", "close": 24.43, "volume": 1327407.0}, {"date": "2018-10-09", "close": 24.46, "volume": 1412107.0}, {"date": "2018-10-10", "close": 23.06, "volume": 2160162.0}, {"date": "2018-10-11", "close": 23.0, "volume": 2322013.0}, {"date": "2018-10-12", "close": 23.52, "volume": 1933128.0}, {"date": "2018-10-15", "close": 23.83, "volume": 1066252.0}, {"date": "2018-10-16", "close": 24.12, "volume": 2757763.0}, {"date": "2018-10-17", "close": 24.33, "volume": 1410985.0}, {"date": "2018-10-18", "close": 24.54, "volume": 2328965.0}, {"date": "2018-10-19", "close": 24.9, "volume": 3372063.0}, {"date": "2018-10-22", "close": 24.8, "volume": 963428.0}, {"date": "2018-10-23", "close": 24.44, "volume": 2652838.0}, {"date": "2018-10-24", "close": 23.57, "volume": 2441829.0}, {"date": "2018-10-25", "close": 24.29, "volume": 1628444.0}, {"date": "2018-10-26", "close": 23.13, "volume": 3009127.0}, {"date": "2018-10-29", "close": 22.86, "volume": 4032940.0}, {"date": "2018-10-30", "close": 24.26, "volume": 4801110.0}, {"date": "2018-10-31", "close": 24.65, "volume": 3368350.0}, {"date": "2018-11-01", "close": 24.17, "volume": 2040067.0}, {"date": "2018-11-02", "close": 24.4, "volume": 1435552.0}, {"date": "2018-11-05", "close": 24.98, "volume": 1975530.0}, {"date": "2018-11-06", "close": 24.85, "volume": 1230248.0}, {"date": "2018-11-07", "close": 25.25, "volume": 1576310.0}, {"date": "2018-11-08", "close": 25.55, "volume": 1389397.0}, {"date": "2018-11-09", "close": 25.57, "volume": 1642377.0}, {"date": "2018-11-12", "close": 24.9, "volume": 1613394.0}, {"date": "2018-11-13", "close": 25.18, "volume": 2137969.0}, {"date": "2018-11-14", "close": 24.89, "volume": 2073236.0}, {"date": "2018-11-15", "close": 24.79, "volume": 2043658.0}, {"date": "2018-11-16", "close": 24.79, "volume": 1831620.0}, {"date": "2018-11-19", "close": 24.07, "volume": 1405305.0}, {"date": "2018-11-20", "close": 23.94, "volume": 3015926.0}, {"date": "2018-11-21", "close": 24.63, "volume": 1489754.0}, {"date": "2018-11-23", "close": 24.72, "volume": 756470.0}, {"date": "2018-11-26", "close": 25.17, "volume": 2070035.0}, {"date": "2018-11-27", "close": 25.36, "volume": 12453560.0}, {"date": "2018-11-28", "close": 25.8, "volume": 3137116.0}, {"date": "2018-11-29", "close": 26.04, "volume": 3262976.0}, {"date": "2018-11-30", "close": 25.57, "volume": 4352647.0}, {"date": "2018-12-03", "close": 26.15, "volume": 4248711.0}, {"date": "2018-12-04", "close": 25.18, "volume": 3903515.0}, {"date": "2018-12-06", "close": 25.57, "volume": 2995542.0}, {"date": "2018-12-07", "close": 24.99, "volume": 2894137.0}, {"date": "2018-12-10", "close": 25.04, "volume": 1889249.0}, {"date": "2018-12-11", "close": 24.84, "volume": 1857383.0}, {"date": "2018-12-12", "close": 24.99, "volume": 2694286.0}, {"date": "2018-12-13", "close": 23.9, "volume": 2940917.0}, {"date": "2018-12-14", "close": 23.43, "volume": 2660101.0}, {"date": "2018-12-17", "close": 22.83, "volume": 2296549.0}, {"date": "2018-12-18", "close": 23.11, "volume": 2396581.0}, {"date": "2018-12-19", "close": 22.86, "volume": 2404094.0}, {"date": "2018-12-20", "close": 21.9, "volume": 1693206.0}, {"date": "2018-12-21", "close": 21.29, "volume": 5515914.0}, {"date": "2018-12-24", "close": 20.7, "volume": 983101.0}, {"date": "2018-12-26", "close": 21.41, "volume": 1743512.0}, {"date": "2018-12-27", "close": 21.62, "volume": 1699396.0}, {"date": "2018-12-28", "close": 21.5, "volume": 1564759.0}, {"date": "2018-12-31", "close": 21.64, "volume": 1289791.0}, {"date": "2019-01-02", "close": 21.35, "volume": 1910442.0}, {"date": "2019-01-03", "close": 20.85, "volume": 2904616.0}, {"date": "2019-01-04", "close": 21.4, "volume": 2032642.0}, {"date": "2019-01-07", "close": 21.88, "volume": 1490201.0}, {"date": "2019-01-08", "close": 22.07, "volume": 1686714.0}, {"date": "2019-01-09", "close": 22.35, "volume": 2085572.0}, {"date": "2019-01-10", "close": 22.61, "volume": 2655009.0}, {"date": "2019-01-11", "close": 22.63, "volume": 1282059.0}, {"date": "2019-01-14", "close": 21.66, "volume": 2645509.0}, {"date": "2019-01-15", "close": 22.3, "volume": 1730027.0}, {"date": "2019-01-16", "close": 22.47, "volume": 1721106.0}, {"date": "2019-01-17", "close": 22.59, "volume": 1581970.0}, {"date": "2019-01-18", "close": 22.85, "volume": 1117675.0}, {"date": "2019-01-22", "close": 22.69, "volume": 1057423.0}, {"date": "2019-01-23", "close": 22.64, "volume": 1319486.0}, {"date": "2019-01-24", "close": 22.73, "volume": 2074568.0}, {"date": "2019-01-25", "close": 23.02, "volume": 1282253.0}, {"date": "2019-01-28", "close": 22.86, "volume": 738056.0}, {"date": "2019-01-29", "close": 22.68, "volume": 906531.0}, {"date": "2019-01-30", "close": 23.09, "volume": 925896.0}, {"date": "2019-01-31", "close": 22.98, "volume": 1552319.0}, {"date": "2019-02-01", "close": 23.34, "volume": 1640398.0}, {"date": "2019-02-04", "close": 23.53, "volume": 871628.0}, {"date": "2019-02-05", "close": 23.6, "volume": 1395916.0}, {"date": "2019-02-06", "close": 23.35, "volume": 1098312.0}, {"date": "2019-02-07", "close": 23.34, "volume": 1234978.0}, {"date": "2019-02-08", "close": 23.71, "volume": 1865853.0}, {"date": "2019-02-11", "close": 23.45, "volume": 2154221.0}, {"date": "2019-02-12", "close": 23.81, "volume": 3331004.0}, {"date": "2019-02-13", "close": 23.23, "volume": 3113519.0}, {"date": "2019-02-14", "close": 21.96, "volume": 4039429.0}, {"date": "2019-02-15", "close": 22.53, "volume": 3429038.0}, {"date": "2019-02-19", "close": 22.45, "volume": 2506856.0}, {"date": "2019-02-20", "close": 21.97, "volume": 1928595.0}, {"date": "2019-02-21", "close": 22.17, "volume": 2129879.0}, {"date": "2019-02-22", "close": 22.79, "volume": 2539173.0}, {"date": "2019-02-25", "close": 22.07, "volume": 3213995.0}, {"date": "2019-02-26", "close": 22.13, "volume": 2349759.0}, {"date": "2019-02-27", "close": 22.48, "volume": 2301148.0}, {"date": "2019-02-28", "close": 22.43, "volume": 2105318.0}, {"date": "2019-03-01", "close": 22.68, "volume": 2204932.0}, {"date": "2019-03-04", "close": 22.31, "volume": 1761022.0}, {"date": "2019-03-05", "close": 21.97, "volume": 2451164.0}, {"date": "2019-03-06", "close": 21.69, "volume": 2242371.0}, {"date": "2019-03-07", "close": 21.22, "volume": 4164443.0}, {"date": "2019-03-08", "close": 21.07, "volume": 1719357.0}, {"date": "2019-03-11", "close": 21.32, "volume": 1765155.0}, {"date": "2019-03-12", "close": 21.46, "volume": 1439078.0}, {"date": "2019-03-13", "close": 21.46, "volume": 3669105.0}, {"date": "2019-03-14", "close": 21.5, "volume": 1945338.0}, {"date": "2019-03-15", "close": 21.35, "volume": 4962151.0}, {"date": "2019-03-18", "close": 21.39, "volume": 3462857.0}, {"date": "2019-03-19", "close": 21.26, "volume": 3745181.0}, {"date": "2019-03-20", "close": 21.15, "volume": 1942538.0}, {"date": "2019-03-21", "close": 21.63, "volume": 1482582.0}, {"date": "2019-03-22", "close": 21.03, "volume": 2148050.0}, {"date": "2019-03-25", "close": 20.9, "volume": 1116814.0}, {"date": "2019-03-26", "close": 21.25, "volume": 2428443.0}, {"date": "2019-03-27", "close": 20.92, "volume": 1785025.0}, {"date": "2019-03-28", "close": 21.27, "volume": 1652532.0}, {"date": "2019-03-29", "close": 21.39, "volume": 1494459.0}, {"date": "2019-04-01", "close": 21.59, "volume": 1652990.0}, {"date": "2019-04-02", "close": 21.64, "volume": 1560560.0}, {"date": "2019-04-03", "close": 21.76, "volume": 2151662.0}, {"date": "2019-04-04", "close": 21.77, "volume": 1463614.0}, {"date": "2019-04-05", "close": 21.79, "volume": 1704900.0}, {"date": "2019-04-08", "close": 21.69, "volume": 897649.0}, {"date": "2019-04-09", "close": 21.57, "volume": 1164715.0}, {"date": "2019-04-10", "close": 21.88, "volume": 1712893.0}, {"date": "2019-04-11", "close": 21.89, "volume": 823596.0}, {"date": "2019-04-12", "close": 21.88, "volume": 1351349.0}, {"date": "2019-04-15", "close": 21.86, "volume": 1401170.0}, {"date": "2019-04-16", "close": 22.09, "volume": 1274002.0}, {"date": "2019-04-17", "close": 22.0, "volume": 1382536.0}, {"date": "2019-04-18", "close": 21.93, "volume": 1567648.0}, {"date": "2019-04-22", "close": 21.8, "volume": 1210363.0}, {"date": "2019-04-23", "close": 22.23, "volume": 1203193.0}, {"date": "2019-04-24", "close": 22.5, "volume": 3264448.0}, {"date": "2019-04-25", "close": 22.69, "volume": 5540336.0}, {"date": "2019-04-26", "close": 22.92, "volume": 4652667.0}, {"date": "2019-04-29", "close": 22.86, "volume": 2936944.0}, {"date": "2019-04-30", "close": 20.76, "volume": 5648874.0}, {"date": "2019-05-01", "close": 20.89, "volume": 3881480.0}, {"date": "2019-05-02", "close": 21.55, "volume": 4177991.0}, {"date": "2019-05-03", "close": 21.9, "volume": 2072734.0}, {"date": "2019-05-06", "close": 21.25, "volume": 3413313.0}, {"date": "2019-05-07", "close": 20.92, "volume": 2168759.0}, {"date": "2019-05-08", "close": 20.81, "volume": 2382734.0}, {"date": "2019-05-09", "close": 20.58, "volume": 1864646.0}, {"date": "2019-05-10", "close": 20.56, "volume": 1488578.0}, {"date": "2019-05-13", "close": 19.97, "volume": 2231506.0}, {"date": "2019-05-14", "close": 19.88, "volume": 1912666.0}, {"date": "2019-05-15", "close": 19.94, "volume": 1173195.0}, {"date": "2019-05-16", "close": 19.99, "volume": 1348157.0}, {"date": "2019-05-17", "close": 19.74, "volume": 1342825.0}, {"date": "2019-05-20", "close": 19.46, "volume": 1057363.0}, {"date": "2019-05-21", "close": 20.01, "volume": 2234163.0}, {"date": "2019-05-22", "close": 19.72, "volume": 1696619.0}, {"date": "2019-05-23", "close": 19.72, "volume": 2326503.0}, {"date": "2019-05-24", "close": 19.76, "volume": 1132114.0}, {"date": "2019-05-28", "close": 20.12, "volume": 3005933.0}, {"date": "2019-05-29", "close": 20.35, "volume": 2814772.0}, {"date": "2019-05-30", "close": 20.43, "volume": 2386642.0}, {"date": "2019-05-31", "close": 20.28, "volume": 2263315.0}, {"date": "2019-06-03", "close": 20.31, "volume": 3134494.0}, {"date": "2019-06-04", "close": 21.06, "volume": 1856248.0}, {"date": "2019-06-05", "close": 21.08, "volume": 1314793.0}, {"date": "2019-06-06", "close": 21.0, "volume": 1931337.0}, {"date": "2019-06-07", "close": 21.62, "volume": 1366121.0}, {"date": "2019-06-10", "close": 21.82, "volume": 1680985.0}, {"date": "2019-06-11", "close": 21.96, "volume": 3018264.0}, {"date": "2019-06-12", "close": 22.0, "volume": 1429883.0}, {"date": "2019-06-13", "close": 22.28, "volume": 1134643.0}, {"date": "2019-06-14", "close": 22.29, "volume": 1892282.0}, {"date": "2019-06-17", "close": 22.43, "volume": 2535037.0}, {"date": "2019-06-18", "close": 22.79, "volume": 2968879.0}, {"date": "2019-06-19", "close": 23.02, "volume": 9028319.0}, {"date": "2019-06-20", "close": 23.0, "volume": 2853206.0}, {"date": "2019-06-21", "close": 22.86, "volume": 2757901.0}, {"date": "2019-06-24", "close": 22.73, "volume": 1580603.0}, {"date": "2019-06-25", "close": 22.61, "volume": 2182514.0}, {"date": "2019-06-26", "close": 22.26, "volume": 2203648.0}, {"date": "2019-06-27", "close": 22.38, "volume": 2445527.0}, {"date": "2019-06-28", "close": 22.2, "volume": 8446360.0}, {"date": "2019-07-01", "close": 22.84, "volume": 1745902.0}, {"date": "2019-07-02", "close": 22.83, "volume": 1561839.0}, {"date": "2019-07-03", "close": 23.01, "volume": 731804.0}, {"date": "2019-07-05", "close": 23.13, "volume": 776475.0}, {"date": "2019-07-08", "close": 23.01, "volume": 2007464.0}, {"date": "2019-07-09", "close": 22.98, "volume": 1240152.0}, {"date": "2019-07-10", "close": 22.93, "volume": 1028021.0}, {"date": "2019-07-11", "close": 22.91, "volume": 1548393.0}, {"date": "2019-07-12", "close": 23.21, "volume": 927681.0}, {"date": "2019-07-15", "close": 23.18, "volume": 588470.0}, {"date": "2019-07-16", "close": 23.18, "volume": 780472.0}, {"date": "2019-07-17", "close": 23.06, "volume": 965968.0}, {"date": "2019-07-18", "close": 23.21, "volume": 574468.0}, {"date": "2019-07-19", "close": 23.07, "volume": 863081.0}, {"date": "2019-07-22", "close": 23.0, "volume": 973034.0}, {"date": "2019-07-23", "close": 23.42, "volume": 644862.0}, {"date": "2019-07-24", "close": 23.65, "volume": 1111458.0}, {"date": "2019-07-25", "close": 23.54, "volume": 734476.0}, {"date": "2019-07-26", "close": 23.82, "volume": 841404.0}, {"date": "2019-07-29", "close": 23.79, "volume": 665444.0}, {"date": "2019-07-30", "close": 23.7, "volume": 1241006.0}, {"date": "2019-07-31", "close": 23.51, "volume": 1903101.0}, {"date": "2019-08-01", "close": 24.4, "volume": 3383810.0}, {"date": "2019-08-02", "close": 25.02, "volume": 2394037.0}, {"date": "2019-08-05", "close": 24.73, "volume": 3572749.0}, {"date": "2019-08-06", "close": 24.74, "volume": 2173937.0}, {"date": "2019-08-07", "close": 24.83, "volume": 2240273.0}, {"date": "2019-08-08", "close": 25.13, "volume": 2381488.0}, {"date": "2019-08-09", "close": 24.92, "volume": 1537398.0}, {"date": "2019-08-12", "close": 24.69, "volume": 2298410.0}, {"date": "2019-08-13", "close": 24.94, "volume": 1748230.0}, {"date": "2019-08-14", "close": 24.19, "volume": 1287926.0}, {"date": "2019-08-15", "close": 23.95, "volume": 1581689.0}, {"date": "2019-08-16", "close": 23.72, "volume": 2514584.0}, {"date": "2019-08-19", "close": 23.93, "volume": 1695525.0}, {"date": "2019-08-20", "close": 23.74, "volume": 1245867.0}, {"date": "2019-08-21", "close": 24.0, "volume": 1236361.0}, {"date": "2019-08-22", "close": 24.02, "volume": 625829.0}, {"date": "2019-08-23", "close": 23.16, "volume": 1251333.0}, {"date": "2019-08-26", "close": 23.34, "volume": 544486.0}, {"date": "2019-08-27", "close": 23.0, "volume": 840707.0}, {"date": "2019-08-28", "close": 23.2, "volume": 873647.0}, {"date": "2019-08-29", "close": 23.55, "volume": 918348.0}, {"date": "2019-08-30", "close": 23.64, "volume": 1515441.0}, {"date": "2019-09-03", "close": 23.31, "volume": 1227316.0}, {"date": "2019-09-04", "close": 23.33, "volume": 2666597.0}, {"date": "2019-09-05", "close": 23.74, "volume": 4493363.0}, {"date": "2019-09-06", "close": 23.52, "volume": 1738483.0}, {"date": "2019-09-09", "close": 23.68, "volume": 2791594.0}, {"date": "2019-09-10", "close": 23.57, "volume": 2024686.0}, {"date": "2019-09-11", "close": 23.42, "volume": 1482650.0}, {"date": "2019-09-12", "close": 23.46, "volume": 1144875.0}, {"date": "2019-09-13", "close": 23.52, "volume": 734403.0}, {"date": "2019-09-16", "close": 23.06, "volume": 941179.0}, {"date": "2019-09-17", "close": 23.27, "volume": 1943615.0}, {"date": "2019-09-18", "close": 23.25, "volume": 1021126.0}, {"date": "2019-09-19", "close": 23.01, "volume": 1215794.0}, {"date": "2019-09-20", "close": 23.11, "volume": 2764413.0}, {"date": "2019-09-23", "close": 22.96, "volume": 2149054.0}, {"date": "2019-09-24", "close": 22.85, "volume": 2205234.0}, {"date": "2019-09-25", "close": 23.045, "volume": 2532686.0}, {"date": "2019-09-26", "close": 22.82, "volume": 1479990.0}, {"date": "2019-09-27", "close": 22.18, "volume": 2785451.0}, {"date": "2019-09-30", "close": 22.395, "volume": 1115089.0}, {"date": "2019-10-01", "close": 22.25, "volume": 1055993.0}, {"date": "2019-10-02", "close": 21.93, "volume": 2272618.0}, {"date": "2019-10-03", "close": 21.63, "volume": 2122299.0}, {"date": "2019-10-04", "close": 21.65, "volume": 1425562.0}, {"date": "2019-10-07", "close": 21.54, "volume": 1073983.0}, {"date": "2019-10-08", "close": 21.22, "volume": 1530098.0}, {"date": "2019-10-09", "close": 21.2, "volume": 1388134.0}, {"date": "2019-10-10", "close": 21.23, "volume": 1196352.0}, {"date": "2019-10-11", "close": 21.46, "volume": 1613366.0}, {"date": "2019-10-14", "close": 21.34, "volume": 784151.0}, {"date": "2019-10-15", "close": 21.45, "volume": 4972764.0}, {"date": "2019-10-16", "close": 21.32, "volume": 2133975.0}, {"date": "2019-10-17", "close": 21.4, "volume": 1616333.0}, {"date": "2019-10-18", "close": 20.895, "volume": 1842571.0}, {"date": "2019-10-21", "close": 21.31, "volume": 1565012.0}, {"date": "2019-10-22", "close": 21.08, "volume": 1551585.0}, {"date": "2019-10-23", "close": 21.3, "volume": 1854754.0}, {"date": "2019-10-24", "close": 21.33, "volume": 992963.0}, {"date": "2019-10-25", "close": 21.81, "volume": 2764436.0}, {"date": "2019-10-28", "close": 22.08, "volume": 1892547.0}, {"date": "2019-10-29", "close": 22.165, "volume": 1899017.0}, {"date": "2019-10-30", "close": 22.04, "volume": 1815136.0}, {"date": "2019-10-31", "close": 23.48, "volume": 3227724.0}, {"date": "2019-11-01", "close": 22.75, "volume": 3573248.0}, {"date": "2019-11-04", "close": 22.425, "volume": 1832743.0}, {"date": "2019-11-05", "close": 22.3, "volume": 1603083.0}, {"date": "2019-11-06", "close": 22.45, "volume": 1125645.0}, {"date": "2019-11-07", "close": 22.6, "volume": 1351606.0}, {"date": "2019-11-08", "close": 22.65, "volume": 1753861.0}, {"date": "2019-11-11", "close": 22.54, "volume": 1061723.0}, {"date": "2019-11-12", "close": 22.42, "volume": 1039850.0}, {"date": "2019-11-13", "close": 22.71, "volume": 1158466.0}, {"date": "2019-11-14", "close": 22.42, "volume": 1091280.0}, {"date": "2019-11-15", "close": 22.53, "volume": 545666.0}, {"date": "2019-11-18", "close": 22.39, "volume": 1236944.0}, {"date": "2019-11-19", "close": 22.48, "volume": 2384922.0}, {"date": "2019-11-20", "close": 22.27, "volume": 1273290.0}, {"date": "2019-11-21", "close": 22.02, "volume": 1016084.0}, {"date": "2019-11-22", "close": 21.94, "volume": 1673248.0}, {"date": "2019-11-25", "close": 22.095, "volume": 1066449.0}, {"date": "2019-11-26", "close": 22.495, "volume": 1593859.0}, {"date": "2019-11-27", "close": 22.67, "volume": 798996.0}, {"date": "2019-11-29", "close": 22.43, "volume": 607750.0}, {"date": "2019-12-02", "close": 22.44, "volume": 1215513.0}, {"date": "2019-12-03", "close": 22.47, "volume": 1276824.0}, {"date": "2019-12-04", "close": 22.39, "volume": 1011958.0}, {"date": "2019-12-05", "close": 22.125, "volume": 1919541.0}, {"date": "2019-12-06", "close": 22.54, "volume": 1406490.0}, {"date": "2019-12-09", "close": 22.43, "volume": 1112818.0}, {"date": "2019-12-10", "close": 22.17, "volume": 893509.0}, {"date": "2019-12-11", "close": 22.18, "volume": 1782875.0}, {"date": "2019-12-12", "close": 22.4, "volume": 1410581.0}, {"date": "2019-12-13", "close": 22.525, "volume": 1002972.0}, {"date": "2019-12-16", "close": 22.7, "volume": 1790348.0}, {"date": "2019-12-17", "close": 22.58, "volume": 1353729.0}, {"date": "2019-12-18", "close": 22.66, "volume": 794920.0}, {"date": "2019-12-19", "close": 22.71, "volume": 1809597.0}, {"date": "2019-12-20", "close": 22.97, "volume": 4487757.0}, {"date": "2019-12-23", "close": 22.75, "volume": 620694.0}, {"date": "2019-12-24", "close": 22.69, "volume": 267455.0}, {"date": "2019-12-26", "close": 22.65, "volume": 468990.0}, {"date": "2019-12-27", "close": 22.85, "volume": 686404.0}, {"date": "2019-12-30", "close": 22.48, "volume": 599240.0}, {"date": "2019-12-31", "close": 22.44, "volume": 1014652.0}, {"date": "2020-01-02", "close": 22.75, "volume": 1267937.0}, {"date": "2020-01-03", "close": 22.77, "volume": 1215130.0}, {"date": "2020-01-06", "close": 22.72, "volume": 1473845.0}, {"date": "2020-01-07", "close": 22.6, "volume": 1308731.0}, {"date": "2020-01-08", "close": 22.64, "volume": 1144832.0}, {"date": "2020-01-09", "close": 22.74, "volume": 701342.0}, {"date": "2020-01-10", "close": 22.48, "volume": 755334.0}, {"date": "2020-01-13", "close": 22.48, "volume": 888458.0}, {"date": "2020-01-14", "close": 22.36, "volume": 1102547.0}, {"date": "2020-01-15", "close": 22.6, "volume": 1553975.0}, {"date": "2020-01-16", "close": 23.12, "volume": 1534114.0}, {"date": "2020-01-17", "close": 23.115, "volume": 1325674.0}, {"date": "2020-01-21", "close": 22.6, "volume": 2986085.0}, {"date": "2020-01-22", "close": 22.3, "volume": 2387806.0}, {"date": "2020-01-23", "close": 22.73, "volume": 2468359.0}, {"date": "2020-01-24", "close": 22.675, "volume": 1169194.0}, {"date": "2020-01-27", "close": 22.23, "volume": 2192093.0}, {"date": "2020-01-28", "close": 22.25, "volume": 944994.0}, {"date": "2020-01-29", "close": 21.74, "volume": 1571704.0}, {"date": "2020-01-30", "close": 21.8, "volume": 1523518.0}, {"date": "2020-01-31", "close": 21.54, "volume": 1739777.0}, {"date": "2020-02-03", "close": 21.8, "volume": 1086976.0}, {"date": "2020-02-04", "close": 22.34, "volume": 1224037.0}, {"date": "2020-02-05", "close": 22.44, "volume": 1234784.0}, {"date": "2020-02-06", "close": 22.55, "volume": 1179710.0}, {"date": "2020-02-07", "close": 21.75, "volume": 1585329.0}, {"date": "2020-02-10", "close": 21.72, "volume": 778251.0}, {"date": "2020-02-11", "close": 22.06, "volume": 838605.0}, {"date": "2020-02-12", "close": 22.21, "volume": 673694.0}, {"date": "2020-02-13", "close": 22.25, "volume": 769130.0}, {"date": "2020-02-14", "close": 22.04, "volume": 1446725.0}, {"date": "2020-02-18", "close": 22.05, "volume": 618815.0}, {"date": "2020-02-19", "close": 22.36, "volume": 913942.0}, {"date": "2020-02-20", "close": 22.25, "volume": 568597.0}, {"date": "2020-02-21", "close": 21.88, "volume": 1442988.0}, {"date": "2020-02-24", "close": 20.58, "volume": 3164457.0}, {"date": "2020-02-25", "close": 19.25, "volume": 3128765.0}, {"date": "2020-02-26", "close": 16.15, "volume": 25105610.0}, {"date": "2020-02-27", "close": 14.5, "volume": 9900207.0}, {"date": "2020-02-28", "close": 13.615, "volume": 10721120.0}, {"date": "2020-03-02", "close": 13.42, "volume": 6238909.0}, {"date": "2020-03-03", "close": 13.01, "volume": 5072511.0}, {"date": "2020-03-04", "close": 13.1, "volume": 5572685.0}, {"date": "2020-03-05", "close": 10.74, "volume": 11516410.0}, {"date": "2020-03-06", "close": 10.15, "volume": 12223210.0}, {"date": "2020-03-09", "close": 9.04, "volume": 6391016.0}, {"date": "2020-03-10", "close": 10.52, "volume": 4184353.0}, {"date": "2020-03-11", "close": 9.18, "volume": 4784632.0}, {"date": "2020-03-12", "close": 8.24, "volume": 7284813.0}, {"date": "2020-03-13", "close": 8.33, "volume": 6755638.0}, {"date": "2020-03-16", "close": 6.44, "volume": 5902278.0}, {"date": "2020-03-17", "close": 7.6, "volume": 6687686.0}, {"date": "2020-03-18", "close": 5.18, "volume": 10066100.0}, {"date": "2020-03-19", "close": 3.82, "volume": 10761590.0}, {"date": "2020-03-20", "close": 3.31, "volume": 12440000.0}, {"date": "2020-03-23", "close": 3.65, "volume": 23185230.0}, {"date": "2020-03-24", "close": 4.68, "volume": 12772800.0}, {"date": "2020-03-25", "close": 5.94, "volume": 16463490.0}, {"date": "2020-03-26", "close": 6.26, "volume": 11218230.0}, {"date": "2020-03-27", "close": 6.09, "volume": 6835531.0}, {"date": "2020-03-30", "close": 6.23, "volume": 5832356.0}, {"date": "2020-03-31", "close": 5.93, "volume": 11336990.0}, {"date": "2020-04-01", "close": 4.96, "volume": 7428288.0}, {"date": "2020-04-02", "close": 4.58, "volume": 6258414.0}, {"date": "2020-04-03", "close": 4.29, "volume": 7534702.0}, {"date": "2020-04-06", "close": 5.53, "volume": 8546440.0}, {"date": "2020-04-07", "close": 5.8, "volume": 10740970.0}, {"date": "2020-04-08", "close": 6.27, "volume": 6669456.0}, {"date": "2020-04-09", "close": 7.0, "volume": 13120570.0}, {"date": "2020-04-13", "close": 5.945, "volume": 33691580.0}, {"date": "2020-04-14", "close": 6.075, "volume": 34020060.0}, {"date": "2020-04-15", "close": 6.24, "volume": 21611720.0}, {"date": "2020-04-16", "close": 5.77, "volume": 11052890.0}, {"date": "2020-04-17", "close": 5.995, "volume": 9438105.0}, {"date": "2020-04-20", "close": 5.69, "volume": 12427490.0}, {"date": "2020-04-21", "close": 5.57, "volume": 8299813.0}, {"date": "2020-04-22", "close": 5.55, "volume": 7780156.0}, {"date": "2020-04-23", "close": 5.79, "volume": 6775213.0}, {"date": "2020-04-24", "close": 5.59, "volume": 6434151.0}, {"date": "2020-04-27", "close": 6.13, "volume": 10591270.0}, {"date": "2020-04-28", "close": 6.215, "volume": 8394904.0}, {"date": "2020-04-29", "close": 7.4, "volume": 15708710.0}, {"date": "2020-04-30", "close": 7.27, "volume": 12725080.0}, {"date": "2020-05-01", "close": 7.0, "volume": 10089900.0}, {"date": "2020-05-04", "close": 6.8, "volume": 6747877.0}, {"date": "2020-05-05", "close": 6.68, "volume": 5693383.0}, {"date": "2020-05-06", "close": 6.46, "volume": 4674520.0}, {"date": "2020-05-07", "close": 6.68, "volume": 7880648.0}, {"date": "2020-05-08", "close": 6.725, "volume": 10620020.0}, {"date": "2020-05-11", "close": 6.685, "volume": 10020930.0}, {"date": "2020-05-12", "close": 6.44, "volume": 12880090.0}, {"date": "2020-05-13", "close": 5.84, "volume": 9791271.0}, {"date": "2020-05-14", "close": 5.69, "volume": 9521679.0}, {"date": "2020-05-15", "close": 5.55, "volume": 6908218.0}, {"date": "2020-05-18", "close": 6.68, "volume": 13051530.0}, {"date": "2020-05-19", "close": 6.62, "volume": 8206566.0}, {"date": "2020-05-20", "close": 6.8, "volume": 12377840.0}, {"date": "2020-05-21", "close": 6.9, "volume": 6692967.0}, {"date": "2020-05-22", "close": 7.25, "volume": 9292275.0}, {"date": "2020-05-26", "close": 8.1, "volume": 13884750.0}, {"date": "2020-05-27", "close": 8.18, "volume": 12274820.0}, {"date": "2020-05-28", "close": 7.38, "volume": 11140920.0}, {"date": "2020-05-29", "close": 6.97, "volume": 20236270.0}, {"date": "2020-06-01", "close": 7.5, "volume": 7707053.0}, {"date": "2020-06-02", "close": 7.68, "volume": 7065829.0}, {"date": "2020-06-03", "close": 8.66, "volume": 11372020.0}, {"date": "2020-06-04", "close": 9.02, "volume": 13497720.0}, {"date": "2020-06-05", "close": 10.35, "volume": 18897710.0}, {"date": "2020-06-08", "close": 10.24, "volume": 23945670.0}, {"date": "2020-06-09", "close": 9.56, "volume": 17875450.0}, {"date": "2020-06-10", "close": 9.16, "volume": 11120430.0}, {"date": "2020-06-11", "close": 7.81, "volume": 10627270.0}, {"date": "2020-06-12", "close": 8.51, "volume": 6241113.0}, {"date": "2020-06-15", "close": 8.48, "volume": 6277470.0}, {"date": "2020-06-16", "close": 9.17, "volume": 11353910.0}, {"date": "2020-06-17", "close": 8.55, "volume": 5436075.0}, {"date": "2020-06-18", "close": 8.475, "volume": 4316704.0}, {"date": "2020-06-19", "close": 8.13, "volume": 6703713.0}, {"date": "2020-06-22", "close": 8.06, "volume": 4988501.0}, {"date": "2020-06-23", "close": 8.46, "volume": 7125953.0}, {"date": "2020-06-24", "close": 7.97, "volume": 8253337.0}, {"date": "2020-06-25", "close": 8.05, "volume": 5857906.0}, {"date": "2020-06-26", "close": 7.57, "volume": 7024920.0}, {"date": "2020-06-29", "close": 7.94, "volume": 4966110.0}, {"date": "2020-06-30", "close": 8.06, "volume": 5437112.0}, {"date": "2020-07-01", "close": 8.29, "volume": 8885820.0}, {"date": "2020-07-02", "close": 8.06, "volume": 5914363.0}, {"date": "2020-07-06", "close": 8.11, "volume": 7601653.0}, {"date": "2020-07-07", "close": 7.66, "volume": 5631306.0}, {"date": "2020-07-08", "close": 8.1, "volume": 4984521.0}, {"date": "2020-07-09", "close": 7.72, "volume": 7296619.0}, {"date": "2020-07-10", "close": 8.21, "volume": 5462535.0}, {"date": "2020-07-13", "close": 7.73, "volume": 5126855.0}, {"date": "2020-07-14", "close": 7.58, "volume": 4574450.0}, {"date": "2020-07-15", "close": 8.6, "volume": 7873345.0}, {"date": "2020-07-16", "close": 8.15, "volume": 4340636.0}, {"date": "2020-07-17", "close": 7.75, "volume": 5390317.0}, {"date": "2020-07-20", "close": 7.545, "volume": 3940266.0}, {"date": "2020-07-21", "close": 7.85, "volume": 4109367.0}, {"date": "2020-07-22", "close": 7.93, "volume": 2696137.0}, {"date": "2020-07-23", "close": 7.74, "volume": 2396396.0}, {"date": "2020-07-24", "close": 7.44, "volume": 4301079.0}, {"date": "2020-07-27", "close": 7.4, "volume": 3139459.0}, {"date": "2020-07-28", "close": 7.51, "volume": 3407546.0}, {"date": "2020-07-29", "close": 7.69, "volume": 3734540.0}, {"date": "2020-07-30", "close": 7.71, "volume": 3071871.0}, {"date": "2020-07-31", "close": 7.56, "volume": 3853361.0}, {"date": "2020-08-03", "close": 7.635, "volume": 6006747.0}, {"date": "2020-08-04", "close": 7.95, "volume": 3354052.0}, {"date": "2020-08-05", "close": 8.18, "volume": 3043901.0}, {"date": "2020-08-06", "close": 8.28, "volume": 4291474.0}, {"date": "2020-08-07", "close": 7.635, "volume": 8564885.0}, {"date": "2020-08-10", "close": 8.015, "volume": 6056185.0}, {"date": "2020-08-11", "close": 8.53, "volume": 9623248.0}, {"date": "2020-08-12", "close": 8.42, "volume": 5576007.0}, {"date": "2020-08-13", "close": 8.0, "volume": 3630815.0}, {"date": "2020-08-14", "close": 8.06, "volume": 2721499.0}, {"date": "2020-08-17", "close": 8.05, "volume": 3906381.0}, {"date": "2020-08-18", "close": 7.89, "volume": 3290913.0}, {"date": "2020-08-19", "close": 7.02, "volume": 41056990.0}, {"date": "2020-08-20", "close": 6.81, "volume": 46497210.0}, {"date": "2020-08-21", "close": 6.76, "volume": 25589930.0}, {"date": "2020-08-24", "close": 7.05, "volume": 18121490.0}, {"date": "2020-08-25", "close": 7.02, "volume": 10803590.0}, {"date": "2020-08-26", "close": 6.96, "volume": 6970704.0}, {"date": "2020-08-27", "close": 7.01, "volume": 13132380.0}, {"date": "2020-08-28", "close": 7.35, "volume": 11194260.0}, {"date": "2020-08-31", "close": 6.99, "volume": 8756820.0}, {"date": "2020-09-01", "close": 6.6, "volume": 8325102.0}, {"date": "2020-09-02", "close": 7.23, "volume": 13911440.0}, {"date": "2020-09-03", "close": 7.38, "volume": 11588700.0}, {"date": "2020-09-04", "close": 7.6, "volume": 10202220.0}, {"date": "2020-09-08", "close": 7.65, "volume": 8732670.0}, {"date": "2020-09-09", "close": 7.51, "volume": 7049416.0}, {"date": "2020-09-10", "close": 7.35, "volume": 7809012.0}, {"date": "2020-09-11", "close": 6.89, "volume": 5676551.0}, {"date": "2020-09-14", "close": 6.77, "volume": 7416197.0}, {"date": "2020-09-15", "close": 6.71, "volume": 7545279.0}, {"date": "2020-09-16", "close": 7.0, "volume": 7700810.0}, {"date": "2020-09-17", "close": 6.93, "volume": 6898549.0}, {"date": "2020-09-18", "close": 6.92, "volume": 8330933.0}, {"date": "2020-09-21", "close": 6.31, "volume": 11185770.0}, {"date": "2020-09-22", "close": 6.12, "volume": 11496070.0}, {"date": "2020-09-23", "close": 5.82, "volume": 8901179.0}, {"date": "2020-09-24", "close": 5.67, "volume": 8378288.0}, {"date": "2020-09-25", "close": 6.05, "volume": 5272026.0}, {"date": "2020-09-28", "close": 6.71, "volume": 9825752.0}, {"date": "2020-09-29", "close": 6.5, "volume": 12435830.0}, {"date": "2020-09-30", "close": 6.51, "volume": 10524580.0}, {"date": "2020-10-01", "close": 6.84, "volume": 6730459.0}, {"date": "2020-10-02", "close": 6.915, "volume": 8741802.0}, {"date": "2020-10-05", "close": 6.78, "volume": 5450805.0}, {"date": "2020-10-06", "close": 6.68, "volume": 4270158.0}, {"date": "2020-10-07", "close": 6.88, "volume": 3115317.0}, {"date": "2020-10-08", "close": 7.03, "volume": 5713948.0}, {"date": "2020-10-09", "close": 6.9, "volume": 7787833.0}, {"date": "2020-10-12", "close": 6.85, "volume": 4030260.0}, {"date": "2020-10-13", "close": 6.5, "volume": 6822332.0}, {"date": "2020-10-14", "close": 6.5, "volume": 3141671.0}, {"date": "2020-10-15", "close": 6.48, "volume": 3905548.0}, {"date": "2020-10-16", "close": 6.5, "volume": 5220337.0}, {"date": "2020-10-19", "close": 6.5, "volume": 6116953.0}, {"date": "2020-10-20", "close": 6.84, "volume": 6282654.0}, {"date": "2020-10-21", "close": 6.65, "volume": 9615482.0}, {"date": "2020-10-22", "close": 7.76, "volume": 23178700.0}, {"date": "2020-10-23", "close": 7.29, "volume": 11646780.0}, {"date": "2020-10-26", "close": 6.77, "volume": 8302386.0}, {"date": "2020-10-27", "close": 6.47, "volume": 7330525.0}, {"date": "2020-10-28", "close": 6.25, "volume": 8050916.0}, {"date": "2020-10-29", "close": 6.54, "volume": 5703889.0}, {"date": "2020-10-30", "close": 6.52, "volume": 6618604.0}, {"date": "2020-11-02", "close": 6.68, "volume": 5180222.0}, {"date": "2020-11-03", "close": 7.04, "volume": 7432433.0}, {"date": "2020-11-04", "close": 7.08, "volume": 4319791.0}, {"date": "2020-11-05", "close": 7.515, "volume": 9599650.0}, {"date": "2020-11-06", "close": 7.08, "volume": 4669290.0}, {"date": "2020-11-09", "close": 9.92, "volume": 48636060.0}, {"date": "2020-11-10", "close": 8.95, "volume": 13318350.0}, {"date": "2020-11-11", "close": 9.16, "volume": 7630023.0}, {"date": "2020-11-12", "close": 8.73, "volume": 9078053.0}, {"date": "2020-11-13", "close": 9.5, "volume": 10439160.0}, {"date": "2020-11-16", "close": 9.83, "volume": 17222380.0}, {"date": "2020-11-17", "close": 9.95, "volume": 8541026.0}, {"date": "2020-11-18", "close": 9.87, "volume": 14562490.0}, {"date": "2020-11-19", "close": 10.23, "volume": 8169184.0}, {"date": "2020-11-20", "close": 10.0, "volume": 3926256.0}, {"date": "2020-11-23", "close": 10.66, "volume": 9082263.0}, {"date": "2020-11-24", "close": 11.25, "volume": 19298800.0}, {"date": "2020-11-25", "close": 11.56, "volume": 17544270.0}, {"date": "2020-11-27", "close": 11.7, "volume": 4870000.0}, {"date": "2020-11-30", "close": 11.25, "volume": 13225610.0}, {"date": "2020-12-01", "close": 11.09, "volume": 7586040.0}, {"date": "2020-12-02", "close": 11.565, "volume": 10293820.0}, {"date": "2020-12-03", "close": 12.04, "volume": 13002600.0}, {"date": "2020-12-04", "close": 12.395, "volume": 18017380.0}, {"date": "2020-12-07", "close": 12.15, "volume": 11618740.0}, {"date": "2020-12-08", "close": 12.11, "volume": 5222482.0}, {"date": "2020-12-09", "close": 11.88, "volume": 9508145.0}, {"date": "2020-12-10", "close": 11.81, "volume": 8956185.0}, {"date": "2020-12-11", "close": 10.97, "volume": 11723460.0}, {"date": "2020-12-14", "close": 10.69, "volume": 9675023.0}, {"date": "2020-12-15", "close": 11.03, "volume": 7786334.0}, {"date": "2020-12-16", "close": 11.32, "volume": 6282350.0}, {"date": "2020-12-17", "close": 11.65, "volume": 9403654.0}, {"date": "2020-12-18", "close": 11.5, "volume": 10637140.0}, {"date": "2020-12-21", "close": 11.63, "volume": 10697000.0}, {"date": "2020-12-22", "close": 11.1, "volume": 7142065.0}, {"date": "2020-12-23", "close": 11.44, "volume": 4006682.0}, {"date": "2020-12-24", "close": 11.36, "volume": 2454141.0}, {"date": "2020-12-28", "close": 11.89, "volume": 6118530.0}, {"date": "2020-12-29", "close": 11.77, "volume": 4302238.0}, {"date": "2020-12-30", "close": 12.085, "volume": 6616575.0}, {"date": "2020-12-31", "close": 12.02, "volume": 4915378.0}, {"date": "2021-01-04", "close": 11.21, "volume": 8810673.0}, {"date": "2021-01-05", "close": 11.99, "volume": 7852591.0}, {"date": "2021-01-06", "close": 12.205, "volume": 11099270.0}, {"date": "2021-01-07", "close": 12.41, "volume": 6693323.0}, {"date": "2021-01-08", "close": 12.57, "volume": 8257410.0}, {"date": "2021-01-11", "close": 12.55, "volume": 8467663.0}, {"date": "2021-01-12", "close": 12.515, "volume": 5773532.0}, {"date": "2021-01-13", "close": 12.15, "volume": 6376732.0}, {"date": "2021-01-14", "close": 12.49, "volume": 6858511.0}, {"date": "2021-01-15", "close": 11.59, "volume": 7402098.0}, {"date": "2021-01-19", "close": 12.22, "volume": 6153212.0}, {"date": "2021-01-20", "close": 12.42, "volume": 5519493.0}, {"date": "2021-01-21", "close": 12.19, "volume": 4076407.0}, {"date": "2021-01-22", "close": 12.02, "volume": 5396331.0}, {"date": "2021-01-25", "close": 11.72, "volume": 6976676.0}, {"date": "2021-01-26", "close": 11.27, "volume": 7975709.0}, {"date": "2021-01-27", "close": 11.005, "volume": 8655641.0}, {"date": "2021-01-28", "close": 11.3, "volume": 8071600.0}, {"date": "2021-01-29", "close": 10.78, "volume": 8528382.0}, {"date": "2021-02-01", "close": 11.28, "volume": 5165549.0}, {"date": "2021-02-02", "close": 11.81, "volume": 6986005.0}, {"date": "2021-02-03", "close": 12.43, "volume": 8763473.0}, {"date": "2021-02-04", "close": 12.82, "volume": 6596873.0}, {"date": "2021-02-05", "close": 12.53, "volume": 6775988.0}, {"date": "2021-02-08", "close": 12.68, "volume": 6578904.0}, {"date": "2021-02-09", "close": 12.33, "volume": 4716364.0}, {"date": "2021-02-10", "close": 12.22, "volume": 6654527.0}, {"date": "2021-02-11", "close": 11.99, "volume": 6581945.0}, {"date": "2021-02-12", "close": 11.81, "volume": 16045390.0}, {"date": "2021-02-16", "close": 11.54, "volume": 12669560.0}, {"date": "2021-02-17", "close": 12.08, "volume": 9585705.0}, {"date": "2021-02-18", "close": 12.72, "volume": 17006420.0}, {"date": "2021-02-19", "close": 14.75, "volume": 22775920.0}, {"date": "2021-02-22", "close": 14.785, "volume": 13983070.0}, {"date": "2021-02-23", "close": 14.8, "volume": 9071992.0}, {"date": "2021-02-24", "close": 15.28, "volume": 7682666.0}, {"date": "2021-02-25", "close": 13.865, "volume": 12791650.0}, {"date": "2021-02-26", "close": 14.69, "volume": 9117405.0}, {"date": "2021-03-01", "close": 14.44, "volume": 8320228.0}, {"date": "2021-03-02", "close": 14.63, "volume": 6760069.0}, {"date": "2021-03-03", "close": 15.24, "volume": 10582670.0}, {"date": "2021-03-04", "close": 15.31, "volume": 17254330.0}, {"date": "2021-03-05", "close": 15.05, "volume": 13302280.0}, {"date": "2021-03-08", "close": 15.79, "volume": 10511760.0}, {"date": "2021-03-09", "close": 16.11, "volume": 9993609.0}, {"date": "2021-03-10", "close": 15.45, "volume": 10232370.0}, {"date": "2021-03-11", "close": 16.0, "volume": 13686730.0}, {"date": "2021-03-12", "close": 16.27, "volume": 5535772.0}, {"date": "2021-03-15", "close": 16.75, "volume": 7158679.0}, {"date": "2021-03-16", "close": 16.01, "volume": 6864479.0}, {"date": "2021-03-17", "close": 16.83, "volume": 9012862.0}, {"date": "2021-03-18", "close": 16.05, "volume": 8287133.0}, {"date": "2021-03-19", "close": 15.77, "volume": 7610649.0}, {"date": "2021-03-22", "close": 14.79, "volume": 7896824.0}, {"date": "2021-03-23", "close": 14.3, "volume": 8867461.0}, {"date": "2021-03-24", "close": 14.5, "volume": 7826490.0}, {"date": "2021-03-25", "close": 14.94, "volume": 7839689.0}, {"date": "2021-03-26", "close": 14.88, "volume": 6037062.0}, {"date": "2021-03-29", "close": 14.56, "volume": 4737269.0}, {"date": "2021-03-30", "close": 15.07, "volume": 5207179.0}, {"date": "2021-03-31", "close": 14.81, "volume": 5141977.0}, {"date": "2021-04-01", "close": 15.26, "volume": 4260022.0}, {"date": "2021-04-05", "close": 15.56, "volume": 5504594.0}, {"date": "2021-04-06", "close": 15.68, "volume": 5778724.0}, {"date": "2021-04-07", "close": 15.31, "volume": 3377572.0}, {"date": "2021-04-08", "close": 15.66, "volume": 5320093.0}, {"date": "2021-04-09", "close": 15.37, "volume": 3340791.0}, {"date": "2021-04-12", "close": 14.875, "volume": 4904876.0}, {"date": "2021-04-13", "close": 15.12, "volume": 6367579.0}, {"date": "2021-04-14", "close": 15.13, "volume": 3482554.0}, {"date": "2021-04-15", "close": 14.97, "volume": 3528944.0}, {"date": "2021-04-16", "close": 14.99, "volume": 4044730.0}, {"date": "2021-04-19", "close": 15.39, "volume": 6994195.0}, {"date": "2021-04-20", "close": 14.4, "volume": 10877440.0}, {"date": "2021-04-21", "close": 15.21, "volume": 8065731.0}, {"date": "2021-04-22", "close": 15.4, "volume": 6545586.0}, {"date": "2021-04-23", "close": 15.57, "volume": 4661401.0}, {"date": "2021-04-26", "close": 15.68, "volume": 3735017.0}, {"date": "2021-04-27", "close": 15.42, "volume": 9175338.0}, {"date": "2021-04-28", "close": 15.47, "volume": 6249358.0}, {"date": "2021-04-29", "close": 15.16, "volume": 4436129.0}, {"date": "2021-04-30", "close": 14.98, "volume": 4649718.0}, {"date": "2021-05-03", "close": 15.07, "volume": 4389133.0}, {"date": "2021-05-04", "close": 12.91, "volume": 26119950.0}, {"date": "2021-05-05", "close": 12.47, "volume": 20011040.0}, {"date": "2021-05-06", "close": 12.4, "volume": 12048260.0}, {"date": "2021-05-07", "close": 12.97, "volume": 6938516.0}, {"date": "2021-05-10", "close": 12.79, "volume": 6095963.0}, {"date": "2021-05-11", "close": 12.98, "volume": 9625792.0}, {"date": "2021-05-12", "close": 12.25, "volume": 8003591.0}, {"date": "2021-05-13", "close": 12.33, "volume": 7411802.0}, {"date": "2021-05-14", "close": 13.3, "volume": 7621716.0}, {"date": "2021-05-17", "close": 13.2, "volume": 4339539.0}, {"date": "2021-05-18", "close": 13.25, "volume": 6616840.0}, {"date": "2021-05-19", "close": 12.92, "volume": 6038861.0}, {"date": "2021-05-20", "close": 13.15, "volume": 5834686.0}, {"date": "2021-05-21", "close": 12.8, "volume": 3601907.0}, {"date": "2021-05-24", "close": 13.31, "volume": 2691607.0}, {"date": "2021-05-25", "close": 13.27, "volume": 3873086.0}, {"date": "2021-05-26", "close": 13.5, "volume": 2910470.0}, {"date": "2021-05-27", "close": 13.81, "volume": 8422102.0}, {"date": "2021-05-28", "close": 13.85, "volume": 4779606.0}, {"date": "2021-06-01", "close": 14.6, "volume": 8941272.0}, {"date": "2021-06-02", "close": 14.79, "volume": 11760310.0}, {"date": "2021-06-03", "close": 14.2, "volume": 5254887.0}, {"date": "2021-06-04", "close": 13.9, "volume": 3819630.0}, {"date": "2021-06-07", "close": 14.01, "volume": 4697362.0}, {"date": "2021-06-08", "close": 14.11, "volume": 4115915.0}, {"date": "2021-06-09", "close": 13.87, "volume": 3786399.0}, {"date": "2021-06-10", "close": 14.14, "volume": 3312532.0}, {"date": "2021-06-11", "close": 14.39, "volume": 2688918.0}, {"date": "2021-06-14", "close": 13.86, "volume": 5168928.0}, {"date": "2021-06-15", "close": 13.73, "volume": 3540004.0}, {"date": "2021-06-16", "close": 13.84, "volume": 4001210.0}, {"date": "2021-06-17", "close": 13.96, "volume": 8050811.0}, {"date": "2021-06-18", "close": 13.93, "volume": 8112609.0}, {"date": "2021-06-21", "close": 14.04, "volume": 3104394.0}, {"date": "2021-06-22", "close": 13.98, "volume": 3163591.0}, {"date": "2021-06-23", "close": 13.96, "volume": 3644994.0}, {"date": "2021-06-24", "close": 13.25, "volume": 8490094.0}, {"date": "2021-06-25", "close": 13.16, "volume": 14282230.0}, {"date": "2021-06-28", "close": 12.29, "volume": 13141730.0}, {"date": "2021-06-29", "close": 12.21, "volume": 5546761.0}, {"date": "2021-06-30", "close": 12.48, "volume": 7875191.0}, {"date": "2021-07-01", "close": 12.59, "volume": 4743170.0}, {"date": "2021-07-02", "close": 12.41, "volume": 3070582.0}, {"date": "2021-07-06", "close": 12.06, "volume": 3778781.0}, {"date": "2021-07-07", "close": 12.17, "volume": 7870117.0}, {"date": "2021-07-08", "close": 11.44, "volume": 11009200.0}, {"date": "2021-07-09", "close": 11.95, "volume": 13365390.0}, {"date": "2021-07-12", "close": 12.05, "volume": 3402750.0}, {"date": "2021-07-13", "close": 11.63, "volume": 4034974.0}, {"date": "2021-07-14", "close": 11.59, "volume": 3749817.0}, {"date": "2021-07-15", "close": 11.29, "volume": 4599515.0}, {"date": "2021-07-16", "close": 11.05, "volume": 8928994.0}, {"date": "2021-07-19", "close": 10.92, "volume": 15129950.0}, {"date": "2021-07-20", "close": 11.3, "volume": 5307269.0}, {"date": "2021-07-21", "close": 11.66, "volume": 6174941.0}, {"date": "2021-07-22", "close": 11.55, "volume": 3375135.0}, {"date": "2021-07-23", "close": 11.6, "volume": 3964785.0}, {"date": "2021-07-26", "close": 11.97, "volume": 4618670.0}, {"date": "2021-07-27", "close": 11.75, "volume": 3339518.0}, {"date": "2021-07-28", "close": 11.98, "volume": 2485882.0}, {"date": "2021-07-29", "close": 12.01, "volume": 2608707.0}, {"date": "2021-07-30", "close": 11.79, "volume": 4448613.0}, {"date": "2021-08-02", "close": 11.37, "volume": 6208584.0}, {"date": "2021-08-03", "close": 10.97, "volume": 9938828.0}, {"date": "2021-08-04", "close": 10.88, "volume": 4183353.0}, {"date": "2021-08-05", "close": 11.56, "volume": 4468304.0}, {"date": "2021-08-06", "close": 11.49, "volume": 3041934.0}, {"date": "2021-08-09", "close": 11.16, "volume": 2612869.0}, {"date": "2021-08-10", "close": 11.19, "volume": 4861701.0}, {"date": "2021-08-11", "close": 11.2, "volume": 3872358.0}, {"date": "2021-08-12", "close": 11.06, "volume": 2503825.0}, {"date": "2021-08-13", "close": 10.8, "volume": 3872653.0}, {"date": "2021-08-16", "close": 10.63, "volume": 6750754.0}, {"date": "2021-08-17", "close": 10.49, "volume": 5791837.0}, {"date": "2021-08-18", "close": 10.54, "volume": 3823775.0}, {"date": "2021-08-19", "close": 10.23, "volume": 12452080.0}, {"date": "2021-08-20", "close": 9.54, "volume": 18253930.0}, {"date": "2021-08-23", "close": 10.34, "volume": 7613497.0}, {"date": "2021-08-24", "close": 10.88, "volume": 6981596.0}, {"date": "2021-08-25", "close": 11.04, "volume": 4409984.0}, {"date": "2021-08-26", "close": 10.83, "volume": 8704387.0}, {"date": "2021-08-27", "close": 11.28, "volume": 6748631.0}, {"date": "2021-08-30", "close": 10.79, "volume": 9778903.0}, {"date": "2021-08-31", "close": 11.23, "volume": 7307612.0}, {"date": "2021-09-01", "close": 11.17, "volume": 6402231.0}, {"date": "2021-09-02", "close": 11.15, "volume": 4187509.0}, {"date": "2021-09-03", "close": 10.86, "volume": 4255969.0}, {"date": "2021-09-07", "close": 11.11, "volume": 5693774.0}, {"date": "2021-09-08", "close": 10.86, "volume": 3984421.0}, {"date": "2021-09-09", "close": 11.12, "volume": 4847650.0}, {"date": "2021-09-10", "close": 10.86, "volume": 18008630.0}, {"date": "2021-09-13", "close": 11.32, "volume": 4887353.0}, {"date": "2021-09-14", "close": 11.23, "volume": 4688138.0}, {"date": "2021-09-15", "close": 11.25, "volume": 4804176.0}, {"date": "2021-09-16", "close": 11.22, "volume": 5752891.0}, {"date": "2021-09-17", "close": 11.31, "volume": 6060632.0}, {"date": "2021-09-20", "close": 11.25, "volume": 5712891.0}, {"date": "2021-09-21", "close": 11.25, "volume": 6629512.0}, {"date": "2021-09-22", "close": 11.47, "volume": 7933168.0}, {"date": "2021-09-23", "close": 11.91, "volume": 5775497.0}, {"date": "2021-09-24", "close": 12.2, "volume": 5080103.0}, {"date": "2021-09-27", "close": 12.21, "volume": 6879924.0}, {"date": "2021-09-28", "close": 11.93, "volume": 6522779.0}, {"date": "2021-09-29", "close": 11.87, "volume": 6457989.0}, {"date": "2021-09-30", "close": 11.84, "volume": 5176337.0}, {"date": "2021-10-01", "close": 12.56, "volume": 12208230.0}, {"date": "2021-10-04", "close": 12.25, "volume": 3950747.0}, {"date": "2021-10-05", "close": 11.97, "volume": 4727562.0}, {"date": "2021-10-06", "close": 11.67, "volume": 4265338.0}, {"date": "2021-10-07", "close": 11.43, "volume": 7961578.0}, {"date": "2021-10-08", "close": 11.24, "volume": 3676154.0}, {"date": "2021-10-11", "close": 11.12, "volume": 4674967.0}, {"date": "2021-10-12", "close": 11.63, "volume": 7082031.0}, {"date": "2021-10-13", "close": 11.6, "volume": 4922691.0}, {"date": "2021-10-14", "close": 12.09, "volume": 5727888.0}, {"date": "2021-10-15", "close": 12.28, "volume": 3703437.0}, {"date": "2021-10-18", "close": 12.06, "volume": 4282461.0}, {"date": "2021-10-19", "close": 11.77, "volume": 4176744.0}, {"date": "2021-10-20", "close": 11.47, "volume": 3269508.0}, {"date": "2021-10-21", "close": 11.34, "volume": 2275040.0}, {"date": "2021-10-22", "close": 10.84, "volume": 4349564.0}, {"date": "2021-10-25", "close": 10.65, "volume": 6487413.0}, {"date": "2021-10-26", "close": 10.55, "volume": 4179934.0}, {"date": "2021-10-27", "close": 10.38, "volume": 4942131.0}, {"date": "2021-10-28", "close": 10.43, "volume": 5540875.0}, {"date": "2021-10-29", "close": 10.38, "volume": 8895477.0}, {"date": "2021-11-01", "close": 10.8, "volume": 12858380.0}, {"date": "2021-11-02", "close": 9.01, "volume": 24241870.0}, {"date": "2021-11-03", "close": 9.16, "volume": 13148570.0}, {"date": "2021-11-04", "close": 9.19, "volume": 7138891.0}, {"date": "2021-11-05", "close": 9.94, "volume": 9994253.0}, {"date": "2021-11-08", "close": 10.29, "volume": 10774720.0}, {"date": "2021-11-09", "close": 10.14, "volume": 4605042.0}, {"date": "2021-11-10", "close": 9.59, "volume": 4163857.0}, {"date": "2021-11-11", "close": 9.43, "volume": 3719320.0}, {"date": "2021-11-12", "close": 9.32, "volume": 4801433.0}, {"date": "2021-11-15", "close": 9.22, "volume": 5276765.0}, {"date": "2021-11-16", "close": 8.99, "volume": 8149027.0}, {"date": "2021-11-17", "close": 8.86, "volume": 4289746.0}, {"date": "2021-11-18", "close": 8.6, "volume": 7431305.0}, {"date": "2021-11-19", "close": 8.4, "volume": 5369262.0}, {"date": "2021-11-22", "close": 8.09, "volume": 7090862.0}, {"date": "2021-11-23", "close": 7.98, "volume": 4987336.0}, {"date": "2021-11-24", "close": 8.36, "volume": 6975319.0}, {"date": "2021-11-26", "close": 7.31, "volume": 11452100.0}, {"date": "2021-11-29", "close": 7.745, "volume": 7663433.0}, {"date": "2021-11-30", "close": 7.53, "volume": 7970858.0}, {"date": "2021-12-01", "close": 7.58, "volume": 13809720.0}, {"date": "2021-12-02", "close": 8.38, "volume": 20506650.0}, {"date": "2021-12-03", "close": 8.1, "volume": 8983579.0}, {"date": "2021-12-06", "close": 8.77, "volume": 9599595.0}, {"date": "2021-12-07", "close": 8.91, "volume": 10380420.0}, {"date": "2021-12-08", "close": 9.3, "volume": 9271576.0}, {"date": "2021-12-09", "close": 8.86, "volume": 7074983.0}, {"date": "2021-12-10", "close": 8.85, "volume": 10060470.0}, {"date": "2021-12-13", "close": 8.43, "volume": 9666112.0}, {"date": "2021-12-14", "close": 8.18, "volume": 12612030.0}, {"date": "2021-12-15", "close": 7.49, "volume": 20127070.0}, {"date": "2021-12-16", "close": 7.64, "volume": 10882160.0}, {"date": "2021-12-17", "close": 7.95, "volume": 20351760.0}, {"date": "2021-12-20", "close": 7.85, "volume": 5814154.0}, {"date": "2021-12-21", "close": 8.71, "volume": 6339184.0}, {"date": "2021-12-22", "close": 8.77, "volume": 4016246.0}, {"date": "2021-12-23", "close": 8.91, "volume": 7438974.0}, {"date": "2021-12-27", "close": 8.76, "volume": 5691514.0}, {"date": "2021-12-28", "close": 8.7, "volume": 4619020.0}, {"date": "2021-12-29", "close": 8.54, "volume": 3041962.0}, {"date": "2021-12-30", "close": 8.64, "volume": 3792506.0}, {"date": "2021-12-31", "close": 8.59, "volume": 3297996.0}, {"date": "2022-01-03", "close": 9.08, "volume": 7208894.0}, {"date": "2022-01-04", "close": 9.31, "volume": 4345030.0}, {"date": "2022-01-05", "close": 8.96, "volume": 6963717.0}, {"date": "2022-01-06", "close": 9.33, "volume": 5487251.0}, {"date": "2022-01-07", "close": 9.3, "volume": 5182545.0}, {"date": "2022-01-10", "close": 9.33, "volume": 5589131.0}, {"date": "2022-01-11", "close": 9.43, "volume": 5450447.0}, {"date": "2022-01-12", "close": 9.24, "volume": 4095491.0}, {"date": "2022-01-13", "close": 9.52, "volume": 5902770.0}, {"date": "2022-01-14", "close": 9.67, "volume": 6253350.0}, {"date": "2022-01-18", "close": 9.46, "volume": 5063599.0}, {"date": "2022-01-19", "close": 9.17, "volume": 7845807.0}, {"date": "2022-01-20", "close": 9.36, "volume": 6311756.0}, {"date": "2022-01-21", "close": 8.61, "volume": 7172617.0}, {"date": "2022-01-24", "close": 8.64, "volume": 14306610.0}, {"date": "2022-01-25", "close": 8.67, "volume": 4836606.0}, {"date": "2022-01-26", "close": 8.75, "volume": 5892452.0}, {"date": "2022-01-27", "close": 8.55, "volume": 4821051.0}, {"date": "2022-01-28", "close": 8.71, "volume": 4670912.0}, {"date": "2022-01-31", "close": 9.15, "volume": 4866860.0}, {"date": "2022-02-01", "close": 9.41, "volume": 5724063.0}, {"date": "2022-02-02", "close": 9.25, "volume": 3431954.0}, {"date": "2022-02-03", "close": 8.39, "volume": 11131680.0}, {"date": "2022-02-04", "close": 8.36, "volume": 15634140.0}, {"date": "2022-02-07", "close": 8.59, "volume": 16830820.0}, {"date": "2022-02-08", "close": 9.22, "volume": 11769480.0}, {"date": "2022-02-09", "close": 9.78, "volume": 10465630.0}, {"date": "2022-02-10", "close": 9.56, "volume": 7020486.0}, {"date": "2022-02-11", "close": 9.23, "volume": 6602274.0}, {"date": "2022-02-14", "close": 9.0, "volume": 6198938.0}, {"date": "2022-02-15", "close": 10.97, "volume": 20473010.0}, {"date": "2022-02-16", "close": 11.89, "volume": 14647700.0}, {"date": "2022-02-17", "close": 11.86, "volume": 11576860.0}, {"date": "2022-02-18", "close": 11.52, "volume": 5639357.0}, {"date": "2022-02-22", "close": 11.48, "volume": 6420640.0}, {"date": "2022-02-23", "close": 11.11, "volume": 5028127.0}, {"date": "2022-02-24", "close": 11.49, "volume": 8198149.0}, {"date": "2022-02-25", "close": 11.37, "volume": 6070882.0}, {"date": "2022-02-28", "close": 10.93, "volume": 8341442.0}, {"date": "2022-03-01", "close": 9.91, "volume": 9807380.0}, {"date": "2022-03-02", "close": 10.04, "volume": 5784122.0}, {"date": "2022-03-03", "close": 9.5, "volume": 7089375.0}, {"date": "2022-03-04", "close": 8.79, "volume": 7012861.0}, {"date": "2022-03-07", "close": 7.95, "volume": 8906992.0}, {"date": "2022-03-08", "close": 8.47, "volume": 10399910.0}, {"date": "2022-03-09", "close": 9.23, "volume": 8463898.0}, {"date": "2022-03-10", "close": 9.38, "volume": 9572523.0}, {"date": "2022-03-11", "close": 9.11, "volume": 9048194.0}, {"date": "2022-03-14", "close": 9.07, "volume": 12477660.0}, {"date": "2022-03-15", "close": 9.59, "volume": 10194680.0}, {"date": "2022-03-16", "close": 10.66, "volume": 10008870.0}, {"date": "2022-03-17", "close": 10.68, "volume": 12019700.0}, {"date": "2022-03-18", "close": 10.7, "volume": 12413020.0}, {"date": "2022-03-21", "close": 10.53, "volume": 10116620.0}, {"date": "2022-03-22", "close": 10.75, "volume": 7297904.0}, {"date": "2022-03-23", "close": 10.74, "volume": 3921523.0}, {"date": "2022-03-24", "close": 10.7, "volume": 2935015.0}, {"date": "2022-03-25", "close": 10.75, "volume": 4279092.0}, {"date": "2022-03-28", "close": 10.79, "volume": 2958231.0}, {"date": "2022-03-29", "close": 11.47, "volume": 9589156.0}, {"date": "2022-03-30", "close": 11.41, "volume": 3619289.0}, {"date": "2022-03-31", "close": 11.43, "volume": 5230466.0}, {"date": "2022-04-01", "close": 11.17, "volume": 4974413.0}, {"date": "2022-04-04", "close": 11.6, "volume": 5444729.0}, {"date": "2022-04-05", "close": 11.04, "volume": 5479181.0}, {"date": "2022-04-06", "close": 10.82, "volume": 5434559.0}, {"date": "2022-04-07", "close": 10.55, "volume": 4504932.0}, {"date": "2022-04-08", "close": 10.32, "volume": 3463686.0}, {"date": "2022-04-11", "close": 10.5, "volume": 2597234.0}, {"date": "2022-04-12", "close": 10.58, "volume": 3193034.0}, {"date": "2022-04-13", "close": 11.21, "volume": 4693889.0}, {"date": "2022-04-14", "close": 10.99, "volume": 4050857.0}, {"date": "2022-04-18", "close": 10.69, "volume": 3178792.0}, {"date": "2022-04-19", "close": 11.06, "volume": 4771735.0}, {"date": "2022-04-20", "close": 10.72, "volume": 15291570.0}, {"date": "2022-04-21", "close": 10.86, "volume": 13993900.0}, {"date": "2022-04-22", "close": 10.74, "volume": 7735279.0}, {"date": "2022-04-25", "close": 11.14, "volume": 12192870.0}, {"date": "2022-04-26", "close": 10.77, "volume": 5069650.0}, {"date": "2022-04-27", "close": 10.95, "volume": 5671304.0}, {"date": "2022-04-28", "close": 11.06, "volume": 7699324.0}, {"date": "2022-04-29", "close": 10.47, "volume": 4995674.0}, {"date": "2022-05-02", "close": 10.55, "volume": 6853238.0}, {"date": "2022-05-03", "close": 9.35, "volume": 10641980.0}, {"date": "2022-05-04", "close": 9.57, "volume": 11907000.0}, {"date": "2022-05-05", "close": 8.96, "volume": 9700409.0}, {"date": "2022-05-06", "close": 8.67, "volume": 7974390.0}, {"date": "2022-05-09", "close": 7.95, "volume": 12769050.0}, {"date": "2022-05-10", "close": 7.61, "volume": 19088880.0}, {"date": "2022-05-11", "close": 6.61, "volume": 30595420.0}, {"date": "2022-05-12", "close": 6.56, "volume": 15323560.0}, {"date": "2022-05-13", "close": 7.05, "volume": 14269900.0}, {"date": "2022-05-16", "close": 6.75, "volume": 8042461.0}, {"date": "2022-05-17", "close": 7.31, "volume": 9608757.0}, {"date": "2022-05-18", "close": 7.03, "volume": 8327137.0}, {"date": "2022-05-19", "close": 7.05, "volume": 12286040.0}, {"date": "2022-05-20", "close": 7.23, "volume": 8833494.0}, {"date": "2022-05-23", "close": 7.26, "volume": 9284485.0}, {"date": "2022-05-24", "close": 6.69, "volume": 6561004.0}, {"date": "2022-05-25", "close": 7.16, "volume": 5646804.0}, {"date": "2022-05-26", "close": 7.47, "volume": 5160300.0}, {"date": "2022-05-27", "close": 7.53, "volume": 6458199.0}, {"date": "2022-05-31", "close": 7.51, "volume": 5385298.0}, {"date": "2022-06-01", "close": 7.55, "volume": 5787158.0}, {"date": "2022-06-02", "close": 7.83, "volume": 5925226.0}, {"date": "2022-06-03", "close": 7.61, "volume": 4991744.0}, {"date": "2022-06-06", "close": 7.72, "volume": 5974032.0}, {"date": "2022-06-07", "close": 7.56, "volume": 6498268.0}, {"date": "2022-06-08", "close": 7.58, "volume": 13712110.0}, {"date": "2022-06-09", "close": 7.28, "volume": 6061663.0}, {"date": "2022-06-10", "close": 6.86, "volume": 17565480.0}, {"date": "2022-06-13", "close": 6.025, "volume": 7849503.0}, {"date": "2022-06-14", "close": 5.78, "volume": 9176326.0}, {"date": "2022-06-15", "close": 6.31, "volume": 13188140.0}, {"date": "2022-06-16", "close": 5.59, "volume": 8565782.0}, {"date": "2022-06-17", "close": 6.01, "volume": 9929812.0}, {"date": "2022-06-21", "close": 6.01, "volume": 7085113.0}, {"date": "2022-06-22", "close": 6.01, "volume": 4397189.0}, {"date": "2022-06-23", "close": 5.98, "volume": 5289785.0}, {"date": "2022-06-24", "close": 6.29, "volume": 48509930.0}, {"date": "2022-06-27", "close": 6.5, "volume": 8723676.0}, {"date": "2022-06-28", "close": 6.19, "volume": 7479858.0}, {"date": "2022-06-29", "close": 6.12, "volume": 5582084.0}, {"date": "2022-06-30", "close": 5.83, "volume": 7305598.0}, {"date": "2022-07-01", "close": 6.14, "volume": 6534018.0}, {"date": "2022-07-05", "close": 6.38, "volume": 8750992.0}, {"date": "2022-07-06", "close": 6.6, "volume": 7124186.0}, {"date": "2022-07-07", "close": 6.85, "volume": 5009533.0}, {"date": "2022-07-08", "close": 6.82, "volume": 3747325.0}, {"date": "2022-07-11", "close": 6.34, "volume": 5322472.0}, {"date": "2022-07-12", "close": 6.36, "volume": 6341554.0}, {"date": "2022-07-13", "close": 5.96, "volume": 6890141.0}, {"date": "2022-07-14", "close": 5.59, "volume": 11002180.0}, {"date": "2022-07-15", "close": 5.67, "volume": 11201370.0}, {"date": "2022-07-18", "close": 5.98, "volume": 6655902.0}, {"date": "2022-07-19", "close": 6.36, "volume": 6955386.0}, {"date": "2022-07-20", "close": 6.52, "volume": 4804504.0}, {"date": "2022-07-21", "close": 6.28, "volume": 3772278.0}, {"date": "2022-07-22", "close": 6.14, "volume": 4133824.0}, {"date": "2022-07-25", "close": 6.13, "volume": 3056333.0}, {"date": "2022-07-26", "close": 5.85, "volume": 4927117.0}, {"date": "2022-07-27", "close": 6.21, "volume": 4198685.0}, {"date": "2022-07-28", "close": 6.24, "volume": 5158899.0}, {"date": "2022-07-29", "close": 6.15, "volume": 6181362.0}, {"date": "2022-08-01", "close": 6.26, "volume": 8495696.0}, {"date": "2022-08-02", "close": 6.82, "volume": 7436585.0}, {"date": "2022-08-03", "close": 7.39, "volume": 7437983.0}, {"date": "2022-08-04", "close": 7.43, "volume": 6778553.0}, {"date": "2022-08-05", "close": 7.5, "volume": 5454390.0}, {"date": "2022-08-08", "close": 7.49, "volume": 8155921.0}, {"date": "2022-08-09", "close": 7.44, "volume": 5024789.0}, {"date": "2022-08-10", "close": 7.88, "volume": 4105686.0}, {"date": "2022-08-11", "close": 7.71, "volume": 4006296.0}, {"date": "2022-08-12", "close": 8.15, "volume": 5588741.0}, {"date": "2022-08-15", "close": 8.09, "volume": 5196615.0}, {"date": "2022-08-16", "close": 8.14, "volume": 4837835.0}, {"date": "2022-08-17", "close": 7.66, "volume": 4722627.0}, {"date": "2022-08-18", "close": 7.68, "volume": 4516286.0}, {"date": "2022-08-19", "close": 7.34, "volume": 4718025.0}, {"date": "2022-08-22", "close": 7.17, "volume": 2644562.0}, {"date": "2022-08-23", "close": 7.01, "volume": 4314848.0}, {"date": "2022-08-24", "close": 7.13, "volume": 5163727.0}, {"date": "2022-08-25", "close": 7.37, "volume": 2835875.0}, {"date": "2022-08-26", "close": 7.31, "volume": 5452574.0}, {"date": "2022-08-29", "close": 7.39, "volume": 3248570.0}, {"date": "2022-08-30", "close": 7.27, "volume": 5836109.0}, {"date": "2022-08-31", "close": 7.19, "volume": 4041070.0}, {"date": "2022-09-01", "close": 7.12, "volume": 5367498.0}, {"date": "2022-09-02", "close": 7.1, "volume": 3204043.0}, {"date": "2022-09-06", "close": 6.82, "volume": 4433147.0}, {"date": "2022-09-07", "close": 7.23, "volume": 3138566.0}, {"date": "2022-09-08", "close": 6.54, "volume": 13643230.0}, {"date": "2022-09-09", "close": 6.68, "volume": 13436620.0}, {"date": "2022-09-12", "close": 6.84, "volume": 5363959.0}, {"date": "2022-09-13", "close": 6.46, "volume": 3893518.0}, {"date": "2022-09-14", "close": 6.69, "volume": 5456752.0}, {"date": "2022-09-15", "close": 6.87, "volume": 4733131.0}, {"date": "2022-09-16", "close": 6.44, "volume": 8168366.0}, {"date": "2022-09-19", "close": 6.6, "volume": 3601978.0}, {"date": "2022-09-20", "close": 6.44, "volume": 2709289.0}, {"date": "2022-09-21", "close": 6.25, "volume": 4609594.0}, {"date": "2022-09-22", "close": 5.93, "volume": 6622336.0}, {"date": "2022-09-23", "close": 5.42, "volume": 7774939.0}, {"date": "2022-09-26", "close": 5.06, "volume": 6615976.0}, {"date": "2022-09-27", "close": 5.1, "volume": 6267633.0}, {"date": "2022-09-28", "close": 5.48, "volume": 7362375.0}, {"date": "2022-09-29", "close": 5.22, "volume": 7294303.0}, {"date": "2022-09-30", "close": 5.15, "volume": 5688389.0}, {"date": "2022-10-03", "close": 5.35, "volume": 5241064.0}, {"date": "2022-10-04", "close": 5.98, "volume": 6259160.0}, {"date": "2022-10-05", "close": 5.85, "volume": 5049712.0}, {"date": "2022-10-06", "close": 5.45, "volume": 4886258.0}, {"date": "2022-10-07", "close": 5.22, "volume": 4569065.0}, {"date": "2022-10-10", "close": 5.17, "volume": 5743102.0}, {"date": "2022-10-11", "close": 5.06, "volume": 11027820.0}, {"date": "2022-10-12", "close": 5.27, "volume": 5588757.0}, {"date": "2022-10-13", "close": 5.45, "volume": 4997039.0}, {"date": "2022-10-14", "close": 5.41, "volume": 4501825.0}, {"date": "2022-10-17", "close": 5.6, "volume": 5034075.0}, {"date": "2022-10-18", "close": 5.77, "volume": 3439439.0}, {"date": "2022-10-19", "close": 5.53, "volume": 3922722.0}, {"date": "2022-10-20", "close": 5.64, "volume": 3408200.0}, {"date": "2022-10-21", "close": 5.67, "volume": 4882904.0}, {"date": "2022-10-24", "close": 5.32, "volume": 5962686.0}, {"date": "2022-10-25", "close": 5.6, "volume": 6912563.0}, {"date": "2022-10-26", "close": 5.59, "volume": 4170203.0}, {"date": "2022-10-27", "close": 5.58, "volume": 5005356.0}, {"date": "2022-10-28", "close": 5.56, "volume": 5317046.0}, {"date": "2022-10-31", "close": 5.81, "volume": 5705862.0}, {"date": "2022-11-01", "close": 5.95, "volume": 8713701.0}, {"date": "2022-11-02", "close": 5.05, "volume": 8061109.0}, {"date": "2022-11-03", "close": 4.67, "volume": 9764223.0}, {"date": "2022-11-04", "close": 4.61, "volume": 7909735.0}, {"date": "2022-11-07", "close": 4.66, "volume": 5051607.0}, {"date": "2022-11-08", "close": 4.81, "volume": 4551855.0}, {"date": "2022-11-09", "close": 4.53, "volume": 5300291.0}, {"date": "2022-11-10", "close": 5.19, "volume": 7245240.0}, {"date": "2022-11-11", "close": 5.48, "volume": 5507491.0}, {"date": "2022-11-14", "close": 5.53, "volume": 5173099.0}, {"date": "2022-11-15", "close": 5.65, "volume": 4869160.0}, {"date": "2022-11-16", "close": 5.38, "volume": 4433476.0}, {"date": "2022-11-17", "close": 5.19, "volume": 4079060.0}, {"date": "2022-11-18", "close": 5.07, "volume": 4247643.0}, {"date": "2022-11-21", "close": 4.69, "volume": 5298824.0}, {"date": "2022-11-22", "close": 4.83, "volume": 6384815.0}, {"date": "2022-11-23", "close": 5.25, "volume": 8514289.0}, {"date": "2022-11-25", "close": 5.33, "volume": 2592994.0}, {"date": "2022-11-28", "close": 5.43, "volume": 8604998.0}, {"date": "2022-11-29", "close": 5.78, "volume": 22007650.0}, {"date": "2022-11-30", "close": 6.11, "volume": 78563250.0}, {"date": "2022-12-01", "close": 6.01, "volume": 6264595.0}, {"date": "2022-12-02", "close": 6.22, "volume": 5545216.0}, {"date": "2022-12-05", "close": 6.04, "volume": 5346025.0}, {"date": "2022-12-06", "close": 5.94, "volume": 3756732.0}, {"date": "2022-12-07", "close": 5.85, "volume": 3687760.0}, {"date": "2022-12-08", "close": 6.06, "volume": 8544696.0}, {"date": "2022-12-09", "close": 6.09, "volume": 9479034.0}, {"date": "2022-12-12", "close": 6.45, "volume": 5207619.0}, {"date": "2022-12-13", "close": 6.23, "volume": 5545817.0}, {"date": "2022-12-14", "close": 6.15, "volume": 3628870.0}, {"date": "2022-12-15", "close": 6.09, "volume": 3336200.0}, {"date": "2022-12-16", "close": 6.01, "volume": 9952623.0}, {"date": "2022-12-19", "close": 5.93, "volume": 6906370.0}, {"date": "2022-12-20", "close": 6.13, "volume": 3133604.0}, {"date": "2022-12-21", "close": 6.09, "volume": 3035810.0}, {"date": "2022-12-22", "close": 5.93, "volume": 2965859.0}, {"date": "2022-12-23", "close": 5.94, "volume": 2784282.0}, {"date": "2022-12-27", "close": 5.71, "volume": 5381114.0}, {"date": "2022-12-28", "close": 5.58, "volume": 2877013.0}, {"date": "2022-12-29", "close": 5.99, "volume": 3340511.0}, {"date": "2022-12-30", "close": 6.18, "volume": 4594229.0}, {"date": "2023-01-03", "close": 6.16, "volume": 3809928.0}, {"date": "2023-01-04", "close": 6.74, "volume": 6257878.0}, {"date": "2023-01-05", "close": 6.67, "volume": 3060092.0}, {"date": "2023-01-06", "close": 6.72, "volume": 3039009.0}, {"date": "2023-01-09", "close": 6.88, "volume": 6406939.0}, {"date": "2023-01-10", "close": 6.94, "volume": 4097739.0}, {"date": "2023-01-11", "close": 6.43, "volume": 14231050.0}, {"date": "2023-01-12", "close": 6.54, "volume": 5285803.0}, {"date": "2023-01-13", "close": 6.79, "volume": 4427585.0}, {"date": "2023-01-17", "close": 6.76, "volume": 5072658.0}, {"date": "2023-01-18", "close": 6.79, "volume": 6362331.0}, {"date": "2023-01-19", "close": 6.87, "volume": 4685814.0}, {"date": "2023-01-20", "close": 7.08, "volume": 4751002.0}, {"date": "2023-01-23", "close": 7.1, "volume": 3582158.0}, {"date": "2023-01-24", "close": 6.97, "volume": 2533545.0}, {"date": "2023-01-25", "close": 6.93, "volume": 3342021.0}, {"date": "2023-01-26", "close": 7.08, "volume": 4752814.0}, {"date": "2023-01-27", "close": 7.02, "volume": 3190396.0}, {"date": "2023-01-30", "close": 6.71, "volume": 6027807.0}, {"date": "2023-01-31", "close": 6.81, "volume": 4761023.0}, {"date": "2023-02-01", "close": 7.06, "volume": 5017544.0}, {"date": "2023-02-02", "close": 7.47, "volume": 5617927.0}, {"date": "2023-02-03", "close": 7.66, "volume": 8865849.0}, {"date": "2023-02-06", "close": 7.5, "volume": 4679115.0}, {"date": "2023-02-07", "close": 7.44, "volume": 4730731.0}, {"date": "2023-02-08", "close": 7.35, "volume": 2628745.0}, {"date": "2023-02-09", "close": 7.15, "volume": 2801554.0}, {"date": "2023-02-10", "close": 6.83, "volume": 3417840.0}, {"date": "2023-02-13", "close": 6.99, "volume": 3204783.0}, {"date": "2023-02-14", "close": 6.89, "volume": 4300691.0}, {"date": "2023-02-15", "close": 5.555, "volume": 34589630.0}, {"date": "2023-02-16", "close": 5.77, "volume": 10473630.0}, {"date": "2023-02-17", "close": 5.32, "volume": 10994490.0}, {"date": "2023-02-21", "close": 5.11, "volume": 7113681.0}, {"date": "2023-02-22", "close": 5.1, "volume": 5754005.0}, {"date": "2023-02-23", "close": 5.08, "volume": 5196598.0}, {"date": "2023-02-24", "close": 5.18, "volume": 7875896.0}, {"date": "2023-02-27", "close": 5.21, "volume": 7136715.0}, {"date": "2023-02-28", "close": 5.06, "volume": 7813792.0}, {"date": "2023-03-01", "close": 4.97, "volume": 7001751.0}, {"date": "2023-03-02", "close": 4.91, "volume": 5535262.0}, {"date": "2023-03-03", "close": 5.31, "volume": 6411016.0}, {"date": "2023-03-06", "close": 5.18, "volume": 4660744.0}, {"date": "2023-03-07", "close": 5.02, "volume": 6946795.0}, {"date": "2023-03-08", "close": 4.86, "volume": 9901054.0}, {"date": "2023-03-09", "close": 4.57, "volume": 7287789.0}, {"date": "2023-03-10", "close": 4.5, "volume": 12574670.0}, {"date": "2023-03-13", "close": 4.2, "volume": 11522200.0}, {"date": "2023-03-14", "close": 4.2, "volume": 9294126.0}, {"date": "2023-03-15", "close": 4.02, "volume": 11625280.0}, {"date": "2023-03-16", "close": 4.02, "volume": 6626126.0}, {"date": "2023-03-17", "close": 3.88, "volume": 10455720.0}, {"date": "2023-03-20", "close": 3.92, "volume": 5675528.0}, {"date": "2023-03-21", "close": 4.18, "volume": 7914432.0}, {"date": "2023-03-22", "close": 3.96, "volume": 5636014.0}, {"date": "2023-03-23", "close": 3.82, "volume": 7114743.0}, {"date": "2023-03-24", "close": 3.8, "volume": 8573306.0}, {"date": "2023-03-27", "close": 3.8, "volume": 5022766.0}, {"date": "2023-03-28", "close": 3.77, "volume": 4991381.0}, {"date": "2023-03-29", "close": 3.98, "volume": 5205782.0}, {"date": "2023-03-30", "close": 4.03, "volume": 6077614.0}, {"date": "2023-03-31", "close": 4.29, "volume": 5820068.0}, {"date": "2023-04-03", "close": 4.28, "volume": 4999683.0}, {"date": "2023-04-04", "close": 4.25, "volume": 4709867.0}, {"date": "2023-04-05", "close": 4.15, "volume": 4458002.0}, {"date": "2023-04-06", "close": 4.13, "volume": 3854055.0}, {"date": "2023-04-10", "close": 4.28, "volume": 4080234.0}, {"date": "2023-04-11", "close": 4.38, "volume": 6308826.0}, {"date": "2023-04-12", "close": 4.13, "volume": 6504075.0}, {"date": "2023-04-13", "close": 4.19, "volume": 5214772.0}, {"date": "2023-04-14", "close": 4.07, "volume": 7366761.0}, {"date": "2023-04-17", "close": 4.04, "volume": 6413486.0}, {"date": "2023-04-18", "close": 3.97, "volume": 3756794.0}, {"date": "2023-04-19", "close": 3.89, "volume": 6138952.0}, {"date": "2023-04-20", "close": 3.79, "volume": 5171876.0}, {"date": "2023-04-21", "close": 3.75, "volume": 3289753.0}, {"date": "2023-04-24", "close": 3.67, "volume": 5245359.0}, {"date": "2023-04-25", "close": 3.69, "volume": 5160034.0}, {"date": "2023-04-26", "close": 3.67, "volume": 5566881.0}, {"date": "2023-04-27", "close": 3.9, "volume": 10243550.0}, {"date": "2023-04-28", "close": 4.0, "volume": 13380660.0}, {"date": "2023-05-01", "close": 3.95, "volume": 4232559.0}, {"date": "2023-05-02", "close": 3.91, "volume": 5945022.0}, {"date": "2023-05-03", "close": 3.95, "volume": 8443357.0}, {"date": "2023-05-04", "close": 3.75, "volume": 10168610.0}, {"date": "2023-05-05", "close": 3.67, "volume": 5623770.0}, {"date": "2023-05-08", "close": 3.72, "volume": 5751889.0}, {"date": "2023-05-09", "close": 3.67, "volume": 4652785.0}, {"date": "2023-05-10", "close": 3.55, "volume": 6968761.0}, {"date": "2023-05-11", "close": 3.4, "volume": 8141469.0}, {"date": "2023-05-12", "close": 3.2, "volume": 13799960.0}, {"date": "2023-05-15", "close": 3.48, "volume": 8772756.0}, {"date": "2023-05-16", "close": 3.24, "volume": 5100987.0}, {"date": "2023-05-17", "close": 3.57, "volume": 8442331.0}, {"date": "2023-05-18", "close": 3.56, "volume": 5574795.0}, {"date": "2023-05-19", "close": 3.57, "volume": 4220434.0}, {"date": "2023-05-22", "close": 3.64, "volume": 3805022.0}, {"date": "2023-05-23", "close": 3.68, "volume": 4659735.0}, {"date": "2023-05-24", "close": 3.6, "volume": 4647621.0}, {"date": "2023-05-25", "close": 3.54, "volume": 7536864.0}, {"date": "2023-05-26", "close": 3.205, "volume": 11406220.0}, {"date": "2023-05-30", "close": 3.18, "volume": 7581144.0}, {"date": "2023-05-31", "close": 3.1, "volume": 12762300.0}, {"date": "2023-06-01", "close": 3.21, "volume": 7114274.0}, {"date": "2023-06-02", "close": 3.47, "volume": 9510408.0}, {"date": "2023-06-05", "close": 3.39, "volume": 14299660.0}, {"date": "2023-06-06", "close": 3.35, "volume": 8745744.0}, {"date": "2023-06-07", "close": 3.44, "volume": 10527230.0}, {"date": "2023-06-08", "close": 3.35, "volume": 7389369.0}, {"date": "2023-06-09", "close": 3.33, "volume": 20937150.0}, {"date": "2023-06-12", "close": 3.6, "volume": 15601670.0}, {"date": "2023-06-13", "close": 3.65, "volume": 8063192.0}, {"date": "2023-06-14", "close": 3.48, "volume": 7098370.0}, {"date": "2023-06-15", "close": 3.55, "volume": 6178356.0}, {"date": "2023-06-16", "close": 3.35, "volume": 12883780.0}, {"date": "2023-06-20", "close": 3.31, "volume": 7283472.0}, {"date": "2023-06-21", "close": 3.18, "volume": 6109195.0}, {"date": "2023-06-22", "close": 3.09, "volume": 5218824.0}, {"date": "2023-06-23", "close": 3.09, "volume": 7647076.0}, {"date": "2023-06-26", "close": 3.07, "volume": 6173444.0}, {"date": "2023-06-27", "close": 3.14, "volume": 8846511.0}, {"date": "2023-06-28", "close": 3.19, "volume": 5230751.0}, {"date": "2023-06-29", "close": 3.22, "volume": 3321583.0}, {"date": "2023-06-30", "close": 3.19, "volume": 3780364.0}, {"date": "2023-07-03", "close": 3.3, "volume": 2067078.0}, {"date": "2023-07-05", "close": 3.22, "volume": 4935212.0}, {"date": "2023-07-06", "close": 3.11, "volume": 5207507.0}, {"date": "2023-07-07", "close": 3.35, "volume": 7480128.0}, {"date": "2023-07-10", "close": 3.7, "volume": 7991926.0}, {"date": "2023-07-11", "close": 3.8, "volume": 6828906.0}, {"date": "2023-07-12", "close": 3.85, "volume": 8904894.0}, {"date": "2023-07-13", "close": 3.88, "volume": 5803325.0}, {"date": "2023-07-14", "close": 3.72, "volume": 5120895.0}, {"date": "2023-07-17", "close": 3.61, "volume": 5242592.0}, {"date": "2023-07-18", "close": 3.84, "volume": 4798306.0}, {"date": "2023-07-19", "close": 3.89, "volume": 6506662.0}, {"date": "2023-07-20", "close": 3.8, "volume": 5255052.0}, {"date": "2023-07-21", "close": 3.85, "volume": 3977434.0}, {"date": "2023-07-24", "close": 4.04, "volume": 5569060.0}, {"date": "2023-07-25", "close": 3.98, "volume": 6708339.0}, {"date": "2023-07-26", "close": 4.08, "volume": 5310380.0}, {"date": "2023-07-27", "close": 3.89, "volume": 5200556.0}, {"date": "2023-07-28", "close": 4.03, "volume": 5100890.0}, {"date": "2023-07-31", "close": 4.1, "volume": 4671284.0}, {"date": "2023-08-01", "close": 3.89, "volume": 4535512.0}, {"date": "2023-08-02", "close": 3.69, "volume": 5125638.0}, {"date": "2023-08-03", "close": 4.89, "volume": 24125650.0}, {"date": "2023-08-04", "close": 4.83, "volume": 9862421.0}, {"date": "2023-08-07", "close": 4.65, "volume": 11414430.0}, {"date": "2023-08-08", "close": 5.36, "volume": 15548220.0}, {"date": "2023-08-09", "close": 5.09, "volume": 10171500.0}, {"date": "2023-08-10", "close": 5.44, "volume": 14063110.0}, {"date": "2023-08-11", "close": 5.64, "volume": 6559230.0}, {"date": "2023-08-14", "close": 5.515, "volume": 6118399.0}, {"date": "2023-08-15", "close": 5.31, "volume": 6658829.0}, {"date": "2023-08-16", "close": 5.28, "volume": 5393873.0}, {"date": "2023-08-17", "close": 5.03, "volume": 7856954.0}, {"date": "2023-08-18", "close": 5.08, "volume": 8752978.0}, {"date": "2023-08-21", "close": 5.21, "volume": 4485322.0}, {"date": "2023-08-22", "close": 5.27, "volume": 7138105.0}, {"date": "2023-08-23", "close": 5.44, "volume": 3932362.0}, {"date": "2023-08-24", "close": 5.25, "volume": 3817342.0}, {"date": "2023-08-25", "close": 4.95, "volume": 7606673.0}, {"date": "2023-08-28", "close": 5.23, "volume": 5542451.0}, {"date": "2023-08-29", "close": 5.19, "volume": 4921640.0}, {"date": "2023-08-30", "close": 5.1, "volume": 3859343.0}, {"date": "2023-08-31", "close": 5.0, "volume": 6342934.0}, {"date": "2023-09-01", "close": 5.37, "volume": 6204095.0}, {"date": "2023-09-05", "close": 5.37, "volume": 5500466.0}, {"date": "2023-09-06", "close": 5.22, "volume": 4804206.0}, {"date": "2023-09-07", "close": 5.2, "volume": 5032942.0}, {"date": "2023-09-08", "close": 5.03, "volume": 6044995.0}, {"date": "2023-09-11", "close": 4.76, "volume": 5779611.0}, {"date": "2023-09-12", "close": 4.73, "volume": 4489943.0}, {"date": "2023-09-13", "close": 4.56, "volume": 7061395.0}, {"date": "2023-09-14", "close": 4.76, "volume": 4599971.0}, {"date": "2023-09-15", "close": 4.62, "volume": 8345255.0}, {"date": "2023-09-18", "close": 4.49, "volume": 7088749.0}, {"date": "2023-09-19", "close": 4.43, "volume": 3937299.0}, {"date": "2023-09-20", "close": 4.56, "volume": 3953695.0}, {"date": "2023-09-21", "close": 4.48, "volume": 4323723.0}, {"date": "2023-09-22", "close": 4.42, "volume": 5219060.0}, {"date": "2023-09-25", "close": 4.48, "volume": 3239137.0}, {"date": "2023-09-26", "close": 4.37, "volume": 8375079.0}, {"date": "2023-09-27", "close": 4.64, "volume": 4437909.0}, {"date": "2023-09-28", "close": 4.53, "volume": 4609503.0}, {"date": "2023-09-29", "close": 4.49, "volume": 7741432.0}, {"date": "2023-10-02", "close": 4.09, "volume": 6305128.0}, {"date": "2023-10-03", "close": 3.93, "volume": 6837701.0}, {"date": "2023-10-04", "close": 3.84, "volume": 3644214.0}, {"date": "2023-10-05", "close": 3.84, "volume": 3918130.0}, {"date": "2023-10-06", "close": 3.88, "volume": 4804116.0}, {"date": "2023-10-09", "close": 3.82, "volume": 2380955.0}, {"date": "2023-10-10", "close": 3.95, "volume": 2910469.0}, {"date": "2023-10-11", "close": 3.95, "volume": 2854582.0}, {"date": "2023-10-12", "close": 3.82, "volume": 3649002.0}, {"date": "2023-10-13", "close": 3.7, "volume": 2738581.0}, {"date": "2023-10-16", "close": 3.88, "volume": 4142943.0}, {"date": "2023-10-17", "close": 3.99, "volume": 2940581.0}, {"date": "2023-10-18", "close": 3.86, "volume": 2564311.0}, {"date": "2023-10-19", "close": 3.81, "volume": 3822368.0}, {"date": "2023-10-20", "close": 3.75, "volume": 4494712.0}, {"date": "2023-10-23", "close": 3.74, "volume": 3542785.0}, {"date": "2023-10-24", "close": 3.98, "volume": 5002900.0}, {"date": "2023-10-25", "close": 3.57, "volume": 5105124.0}, {"date": "2023-10-26", "close": 3.39, "volume": 8782392.0}, {"date": "2023-10-27", "close": 3.4, "volume": 3680421.0}, {"date": "2023-10-30", "close": 3.45, "volume": 3402127.0}, {"date": "2023-10-31", "close": 3.5, "volume": 3358801.0}, {"date": "2023-11-01", "close": 3.5, "volume": 8773651.0}, {"date": "2023-11-02", "close": 4.14, "volume": 12359700.0}, {"date": "2023-11-03", "close": 4.13, "volume": 6448514.0}, {"date": "2023-11-06", "close": 3.57, "volume": 5409606.0}, {"date": "2023-11-07", "close": 3.345, "volume": 11506710.0}, {"date": "2023-11-08", "close": 3.44, "volume": 9365460.0}, {"date": "2023-11-09", "close": 3.26, "volume": 8565870.0}, {"date": "2023-11-10", "close": 3.36, "volume": 7380766.0}, {"date": "2023-11-13", "close": 3.35, "volume": 2823982.0}, {"date": "2023-11-14", "close": 3.68, "volume": 6847780.0}, {"date": "2023-11-15", "close": 3.76, "volume": 6072120.0}, {"date": "2023-11-16", "close": 3.71, "volume": 3750743.0}, {"date": "2023-11-17", "close": 3.88, "volume": 5571131.0}, {"date": "2023-11-20", "close": 3.86, "volume": 3812619.0}, {"date": "2023-11-21", "close": 3.69, "volume": 3311283.0}, {"date": "2023-11-22", "close": 3.76, "volume": 2883167.0}, {"date": "2023-11-24", "close": 3.84, "volume": 1431715.0}, {"date": "2023-11-27", "close": 3.72, "volume": 2755659.0}, {"date": "2023-11-28", "close": 3.65, "volume": 3638844.0}, {"date": "2023-11-29", "close": 3.64, "volume": 2860375.0}, {"date": "2023-11-30", "close": 3.53, "volume": 3528653.0}, {"date": "2023-12-01", "close": 3.8, "volume": 3722382.0}, {"date": "2023-12-04", "close": 3.84, "volume": 3973826.0}, {"date": "2023-12-05", "close": 3.56, "volume": 4493321.0}, {"date": "2023-12-06", "close": 3.51, "volume": 4783200.0}, {"date": "2023-12-07", "close": 3.67, "volume": 3586221.0}, {"date": "2023-12-08", "close": 3.88, "volume": 5759751.0}, {"date": "2023-12-11", "close": 4.07, "volume": 8495372.0}, {"date": "2023-12-12", "close": 4.0, "volume": 6074221.0}, {"date": "2023-12-13", "close": 4.31, "volume": 6570555.0}, {"date": "2023-12-14", "close": 4.43, "volume": 8293538.0}, {"date": "2023-12-15", "close": 4.32, "volume": 16655330.0}, {"date": "2023-12-18", "close": 4.25, "volume": 4153658.0}, {"date": "2023-12-19", "close": 4.42, "volume": 3763940.0}, {"date": "2023-12-20", "close": 4.2, "volume": 4773323.0}, {"date": "2023-12-21", "close": 4.54, "volume": 4054297.0}, {"date": "2023-12-22", "close": 4.5, "volume": 2884836.0}, {"date": "2023-12-26", "close": 4.55, "volume": 2068661.0}, {"date": "2023-12-27", "close": 4.53, "volume": 2693070.0}, {"date": "2023-12-28", "close": 4.46, "volume": 2270469.0}, {"date": "2023-12-29", "close": 4.4, "volume": 3060088.0}, {"date": "2024-01-02", "close": 4.27, "volume": 4380714.0}, {"date": "2024-01-03", "close": 4.22, "volume": 4470362.0}, {"date": "2024-01-04", "close": 4.27, "volume": 2556864.0}, {"date": "2024-01-05", "close": 4.35, "volume": 3085684.0}, {"date": "2024-01-08", "close": 4.62, "volume": 6318468.0}, {"date": "2024-01-09", "close": 4.37, "volume": 3751522.0}, {"date": "2024-01-10", "close": 4.37, "volume": 2912188.0}, {"date": "2024-01-11", "close": 4.32, "volume": 2842444.0}, {"date": "2024-01-12", "close": 4.23, "volume": 2962659.0}, {"date": "2024-01-16", "close": 4.24, "volume": 2833522.0}, {"date": "2024-01-17", "close": 4.14, "volume": 2993401.0}, {"date": "2024-01-18", "close": 4.2, "volume": 2380763.0}, {"date": "2024-01-19", "close": 4.34, "volume": 3224056.0}, {"date": "2024-01-22", "close": 4.36, "volume": 3340753.0}, {"date": "2024-01-23", "close": 4.41, "volume": 2739892.0}, {"date": "2024-01-24", "close": 4.34, "volume": 2931613.0}, {"date": "2024-01-25", "close": 4.48, "volume": 3242739.0}, {"date": "2024-01-26", "close": 4.5, "volume": 1831632.0}, {"date": "2024-01-29", "close": 4.54, "volume": 2831568.0}, {"date": "2024-01-30", "close": 4.27, "volume": 5590606.0}, {"date": "2024-01-31", "close": 4.1, "volume": 3717210.0}, {"date": "2024-02-01", "close": 4.19, "volume": 2822959.0}, {"date": "2024-02-02", "close": 4.15, "volume": 2007635.0}, {"date": "2024-02-05", "close": 4.03, "volume": 4009449.0}, {"date": "2024-02-06", "close": 4.16, "volume": 3227498.0}, {"date": "2024-02-07", "close": 4.04, "volume": 3060037.0}, {"date": "2024-02-08", "close": 4.13, "volume": 2129227.0}, {"date": "2024-02-09", "close": 4.14, "volume": 2508861.0}, {"date": "2024-02-12", "close": 4.39, "volume": 3523614.0}, {"date": "2024-02-13", "close": 4.16, "volume": 5367582.0}, {"date": "2024-02-14", "close": 4.41, "volume": 5290445.0}, {"date": "2024-02-15", "close": 3.42, "volume": 28414910.0}, {"date": "2024-02-16", "close": 2.96, "volume": 18642980.0}, {"date": "2024-02-20", "close": 2.77, "volume": 12392640.0}, {"date": "2024-02-21", "close": 2.88, "volume": 8592344.0}, {"date": "2024-02-22", "close": 2.84, "volume": 5388137.0}, {"date": "2024-02-23", "close": 2.73, "volume": 4318169.0}, {"date": "2024-02-26", "close": 2.67, "volume": 3967219.0}, {"date": "2024-02-27", "close": 2.67, "volume": 5614859.0}, {"date": "2024-02-28", "close": 2.62, "volume": 4025366.0}, {"date": "2024-02-29", "close": 2.65, "volume": 4359047.0}, {"date": "2024-03-01", "close": 2.61, "volume": 2499393.0}, {"date": "2024-03-04", "close": 2.42, "volume": 17039570.0}, {"date": "2024-03-05", "close": 2.155, "volume": 12112760.0}, {"date": "2024-03-06", "close": 2.18, "volume": 7958457.0}, {"date": "2024-03-07", "close": 2.18, "volume": 4751927.0}, {"date": "2024-03-08", "close": 2.12, "volume": 4360877.0}, {"date": "2024-03-11", "close": 2.02, "volume": 5443676.0}, {"date": "2024-03-12", "close": 1.96, "volume": 5053607.0}, {"date": "2024-03-13", "close": 1.92, "volume": 4518870.0}, {"date": "2024-03-14", "close": 1.9, "volume": 7511624.0}, {"date": "2024-03-15", "close": 1.98, "volume": 9463610.0}, {"date": "2024-03-18", "close": 1.96, "volume": 4529958.0}, {"date": "2024-03-19", "close": 2.03, "volume": 3503089.0}, {"date": "2024-03-20", "close": 2.29, "volume": 6775511.0}, {"date": "2024-03-21", "close": 2.32, "volume": 4191583.0}, {"date": "2024-03-22", "close": 2.3, "volume": 3518988.0}, {"date": "2024-03-25", "close": 2.3, "volume": 3241776.0}, {"date": "2024-03-26", "close": 2.3, "volume": 3100826.0}, {"date": "2024-03-27", "close": 2.41, "volume": 3555943.0}, {"date": "2024-03-28", "close": 2.42, "volume": 6876021.0}, {"date": "2024-04-01", "close": 2.42, "volume": 7063877.0}, {"date": "2024-04-02", "close": 2.59, "volume": 7613353.0}, {"date": "2024-04-03", "close": 2.63, "volume": 8814116.0}, {"date": "2024-04-04", "close": 2.57, "volume": 8651150.0}, {"date": "2024-04-05", "close": 2.66, "volume": 9542043.0}, {"date": "2024-04-08", "close": 2.63, "volume": 6787896.0}, {"date": "2024-04-09", "close": 2.71, "volume": 3554915.0}, {"date": "2024-04-10", "close": 2.66, "volume": 4058499.0}, {"date": "2024-04-11", "close": 2.74, "volume": 6582443.0}, {"date": "2024-04-12", "close": 2.65, "volume": 4087539.0}, {"date": "2024-04-15", "close": 2.58, "volume": 8048698.0}, {"date": "2024-04-16", "close": 2.55, "volume": 5540784.0}, {"date": "2024-04-17", "close": 2.61, "volume": 4057572.0}, {"date": "2024-04-18", "close": 2.57, "volume": 3879023.0}, {"date": "2024-04-19", "close": 2.48, "volume": 3551929.0}, {"date": "2024-04-22", "close": 2.66, "volume": 5076767.0}, {"date": "2024-04-23", "close": 2.76, "volume": 5501335.0}, {"date": "2024-04-24", "close": 2.76, "volume": 3522327.0}, {"date": "2024-04-25", "close": 2.76, "volume": 3070333.0}, {"date": "2024-04-26", "close": 2.8, "volume": 2666745.0}, {"date": "2024-04-29", "close": 2.86, "volume": 5665779.0}, {"date": "2024-04-30", "close": 2.87, "volume": 4779176.0}, {"date": "2024-05-01", "close": 2.9, "volume": 9348174.0}, {"date": "2024-05-02", "close": 2.91, "volume": 12733210.0}, {"date": "2024-05-03", "close": 2.58, "volume": 8231681.0}, {"date": "2024-05-06", "close": 2.65, "volume": 4315464.0}, {"date": "2024-05-07", "close": 2.66, "volume": 3412402.0}, {"date": "2024-05-08", "close": 2.64, "volume": 6286961.0}, {"date": "2024-05-09", "close": 2.8, "volume": 6439133.0}, {"date": "2024-05-10", "close": 2.85, "volume": 3691227.0}, {"date": "2024-05-13", "close": 3.02, "volume": 7043817.0}, {"date": "2024-05-14", "close": 3.11, "volume": 4055201.0}, {"date": "2024-05-15", "close": 3.17, "volume": 5181431.0}, {"date": "2024-05-16", "close": 3.09, "volume": 3305019.0}, {"date": "2024-05-17", "close": 3.05, "volume": 1954749.0}, {"date": "2024-05-20", "close": 3.06, "volume": 2239891.0}, {"date": "2024-05-21", "close": 3.02, "volume": 3064339.0}, {"date": "2024-05-22", "close": 2.92, "volume": 1975552.0}, {"date": "2024-05-23", "close": 2.98, "volume": 4291778.0}, {"date": "2024-05-24", "close": 3.08, "volume": 2654094.0}, {"date": "2024-05-28", "close": 3.07, "volume": 2085371.0}, {"date": "2024-05-29", "close": 2.97, "volume": 2092983.0}, {"date": "2024-05-30", "close": 3.045, "volume": 2362677.0}, {"date": "2024-05-31", "close": 3.13, "volume": 6548157.0}, {"date": "2024-06-03", "close": 3.18, "volume": 5392576.0}, {"date": "2024-06-04", "close": 3.05, "volume": 4030201.0}, {"date": "2024-06-05", "close": 3.08, "volume": 1803118.0}, {"date": "2024-06-06", "close": 2.98, "volume": 2009663.0}, {"date": "2024-06-07", "close": 2.8, "volume": 3888865.0}, {"date": "2024-06-10", "close": 2.91, "volume": 2176785.0}, {"date": "2024-06-11", "close": 2.9, "volume": 2933412.0}, {"date": "2024-06-12", "close": 2.94, "volume": 4721606.0}, {"date": "2024-06-13", "close": 2.71, "volume": 4232869.0}, {"date": "2024-06-14", "close": 2.6, "volume": 4763372.0}, {"date": "2024-06-17", "close": 2.64, "volume": 1926229.0}, {"date": "2024-06-18", "close": 2.66, "volume": 3974740.0}, {"date": "2024-06-20", "close": 2.74, "volume": 3397297.0}, {"date": "2024-06-21", "close": 2.75, "volume": 5644407.0}, {"date": "2024-06-24", "close": 2.655, "volume": 2881121.0}, {"date": "2024-06-25", "close": 2.6, "volume": 2842955.0}, {"date": "2024-06-26", "close": 2.6, "volume": 2884420.0}, {"date": "2024-06-27", "close": 2.68, "volume": 3426136.0}, {"date": "2024-06-28", "close": 2.67, "volume": 10572250.0}, {"date": "2024-07-01", "close": 2.57, "volume": 3040418.0}, {"date": "2024-07-02", "close": 2.58, "volume": 2388667.0}, {"date": "2024-07-03", "close": 2.7, "volume": 2361057.0}, {"date": "2024-07-05", "close": 2.77, "volume": 2474517.0}, {"date": "2024-07-08", "close": 2.94, "volume": 4977535.0}, {"date": "2024-07-09", "close": 2.95, "volume": 6581402.0}, {"date": "2024-07-10", "close": 2.97, "volume": 2416036.0}, {"date": "2024-07-11", "close": 3.04, "volume": 4113438.0}, {"date": "2024-07-12", "close": 3.12, "volume": 3198357.0}, {"date": "2024-07-15", "close": 3.13, "volume": 3201099.0}, {"date": "2024-07-16", "close": 3.4, "volume": 4819196.0}, {"date": "2024-07-17", "close": 3.38, "volume": 4824484.0}, {"date": "2024-07-18", "close": 3.26, "volume": 4085204.0}, {"date": "2024-07-19", "close": 3.26, "volume": 3384650.0}, {"date": "2024-07-22", "close": 3.31, "volume": 3040227.0}, {"date": "2024-07-23", "close": 3.25, "volume": 4952160.0}, {"date": "2024-07-24", "close": 3.15, "volume": 3431487.0}, {"date": "2024-07-25", "close": 3.45, "volume": 4940178.0}, {"date": "2024-07-26", "close": 3.48, "volume": 4604937.0}, {"date": "2024-07-29", "close": 3.54, "volume": 4127946.0}, {"date": "2024-07-30", "close": 3.61, "volume": 4922604.0}, {"date": "2024-07-31", "close": 3.43, "volume": 5426772.0}, {"date": "2024-08-01", "close": 3.28, "volume": 8583160.0}, {"date": "2024-08-02", "close": 3.14, "volume": 5139403.0}, {"date": "2024-08-05", "close": 3.03, "volume": 4305708.0}, {"date": "2024-08-06", "close": 3.08, "volume": 3235451.0}, {"date": "2024-08-07", "close": 2.88, "volume": 3819428.0}, {"date": "2024-08-08", "close": 2.94, "volume": 2452470.0}, {"date": "2024-08-09", "close": 2.9, "volume": 1507980.0}, {"date": "2024-08-12", "close": 2.81, "volume": 2668855.0}, {"date": "2024-08-13", "close": 2.95, "volume": 1954219.0}, {"date": "2024-08-14", "close": 2.89, "volume": 3655820.0}, {"date": "2024-08-15", "close": 3.0, "volume": 3128143.0}, {"date": "2024-08-16", "close": 2.95, "volume": 2388381.0}, {"date": "2024-08-19", "close": 2.99, "volume": 1582426.0}, {"date": "2024-08-20", "close": 2.96, "volume": 1773486.0}, {"date": "2024-08-21", "close": 2.98, "volume": 2588991.0}, {"date": "2024-08-22", "close": 2.9, "volume": 2584056.0}, {"date": "2024-08-23", "close": 3.07, "volume": 3619492.0}, {"date": "2024-08-26", "close": 3.03, "volume": 3506359.0}, {"date": "2024-08-27", "close": 3.0, "volume": 1920918.0}, {"date": "2024-08-28", "close": 2.95, "volume": 2306571.0}, {"date": "2024-08-29", "close": 3.07, "volume": 2390575.0}, {"date": "2024-08-30", "close": 3.05, "volume": 2938420.0}, {"date": "2024-09-03", "close": 2.94, "volume": 2511448.0}, {"date": "2024-09-04", "close": 2.89, "volume": 2246312.0}, {"date": "2024-09-05", "close": 2.88, "volume": 1560068.0}, {"date": "2024-09-06", "close": 2.84, "volume": 2569499.0}, {"date": "2024-09-09", "close": 2.84, "volume": 2238122.0}, {"date": "2024-09-10", "close": 2.91, "volume": 2193998.0}, {"date": "2024-09-11", "close": 2.99, "volume": 2768428.0}, {"date": "2024-09-12", "close": 3.03, "volume": 2198018.0}, {"date": "2024-09-13", "close": 3.22, "volume": 3881418.0}, {"date": "2024-09-16", "close": 3.15, "volume": 2265832.0}, {"date": "2024-09-17", "close": 3.23, "volume": 3775799.0}, {"date": "2024-09-18", "close": 3.24, "volume": 4321658.0}, {"date": "2024-09-19", "close": 3.26, "volume": 3485845.0}, {"date": "2024-09-20", "close": 3.22, "volume": 7044595.0}, {"date": "2024-09-23", "close": 3.29, "volume": 3043172.0}, {"date": "2024-09-24", "close": 3.41, "volume": 2521262.0}, {"date": "2024-09-25", "close": 3.38, "volume": 4461759.0}, {"date": "2024-09-26", "close": 3.68, "volume": 4694924.0}, {"date": "2024-09-27", "close": 3.72, "volume": 2746168.0}, {"date": "2024-09-30", "close": 3.67, "volume": 3101343.0}, {"date": "2024-10-01", "close": 3.61, "volume": 2206309.0}, {"date": "2024-10-02", "close": 3.5, "volume": 3430338.0}, {"date": "2024-10-03", "close": 3.41, "volume": 3978344.0}, {"date": "2024-10-04", "close": 3.51, "volume": 3232811.0}, {"date": "2024-10-07", "close": 3.36, "volume": 3121027.0}, {"date": "2024-10-08", "close": 3.4, "volume": 2254313.0}, {"date": "2024-10-09", "close": 3.36, "volume": 5040565.0}, {"date": "2024-10-10", "close": 3.3, "volume": 2565666.0}, {"date": "2024-10-11", "close": 3.36, "volume": 2778826.0}, {"date": "2024-10-14", "close": 3.34, "volume": 2419933.0}, {"date": "2024-10-15", "close": 3.38, "volume": 1883457.0}, {"date": "2024-10-16", "close": 3.56, "volume": 2587051.0}, {"date": "2024-10-17", "close": 3.62, "volume": 2800837.0}, {"date": "2024-10-18", "close": 3.66, "volume": 2333736.0}, {"date": "2024-10-21", "close": 3.59, "volume": 2138344.0}, {"date": "2024-10-22", "close": 3.67, "volume": 1925887.0}, {"date": "2024-10-23", "close": 3.75, "volume": 2409448.0}, {"date": "2024-10-24", "close": 3.68, "volume": 2928998.0}, {"date": "2024-10-25", "close": 3.99, "volume": 6222678.0}, {"date": "2024-10-28", "close": 4.01, "volume": 2633530.0}, {"date": "2024-10-29", "close": 4.04, "volume": 3002760.0}, {"date": "2024-10-30", "close": 4.1, "volume": 7508692.0}, {"date": "2024-10-31", "close": 3.2, "volume": 15776530.0}, {"date": "2024-11-01", "close": 3.18, "volume": 5885603.0}, {"date": "2024-11-04", "close": 3.22, "volume": 5025131.0}, {"date": "2024-11-05", "close": 3.32, "volume": 2999130.0}, {"date": "2024-11-06", "close": 3.43, "volume": 4502703.0}, {"date": "2024-11-07", "close": 3.51, "volume": 3423234.0}, {"date": "2024-11-08", "close": 3.6, "volume": 5571501.0}, {"date": "2024-11-11", "close": 3.67, "volume": 3732519.0}, {"date": "2024-11-12", "close": 3.62, "volume": 3094719.0}, {"date": "2024-11-13", "close": 3.69, "volume": 4330067.0}, {"date": "2024-11-14", "close": 3.71, "volume": 8284778.0}, {"date": "2024-11-15", "close": 3.77, "volume": 4682653.0}, {"date": "2024-11-18", "close": 3.79, "volume": 1935444.0}, {"date": "2024-11-19", "close": 3.66, "volume": 4955402.0}, {"date": "2024-11-20", "close": 3.6, "volume": 2274092.0}, {"date": "2024-11-21", "close": 3.67, "volume": 3580677.0}, {"date": "2024-11-22", "close": 3.73, "volume": 4925161.0}, {"date": "2024-11-25", "close": 3.76, "volume": 6157013.0}, {"date": "2024-11-26", "close": 3.77, "volume": 3113533.0}, {"date": "2024-11-27", "close": 3.77, "volume": 2475515.0}, {"date": "2024-11-29", "close": 3.91, "volume": 3289037.0}, {"date": "2024-12-02", "close": 3.94, "volume": 4055375.0}, {"date": "2024-12-03", "close": 3.62, "volume": 7835603.0}, {"date": "2024-12-04", "close": 3.84, "volume": 5964080.0}, {"date": "2024-12-05", "close": 3.85, "volume": 4088645.0}, {"date": "2024-12-06", "close": 3.74, "volume": 4188954.0}, {"date": "2024-12-09", "close": 3.75, "volume": 3057702.0}, {"date": "2024-12-10", "close": 3.92, "volume": 3479616.0}, {"date": "2024-12-11", "close": 4.03, "volume": 5893701.0}, {"date": "2024-12-12", "close": 3.83, "volume": 2863840.0}, {"date": "2024-12-13", "close": 3.9, "volume": 16289170.0}, {"date": "2024-12-16", "close": 3.92, "volume": 4136300.0}, {"date": "2024-12-17", "close": 3.96, "volume": 4434041.0}, {"date": "2024-12-18", "close": 3.76, "volume": 4847329.0}, {"date": "2024-12-19", "close": 3.8, "volume": 3792182.0}, {"date": "2024-12-20", "close": 3.86, "volume": 12128370.0}, {"date": "2024-12-23", "close": 3.73, "volume": 2626828.0}, {"date": "2024-12-24", "close": 3.74, "volume": 1109448.0}, {"date": "2024-12-26", "close": 3.73, "volume": 1932466.0}, {"date": "2024-12-27", "close": 3.67, "volume": 2502043.0}, {"date": "2024-12-30", "close": 3.6, "volume": 3613501.0}, {"date": "2024-12-31", "close": 3.65, "volume": 3247960.0}, {"date": "2025-01-02", "close": 3.57, "volume": 2360323.0}, {"date": "2025-01-03", "close": 3.55, "volume": 2681952.0}, {"date": "2025-01-06", "close": 3.55, "volume": 3812239.0}, {"date": "2025-01-07", "close": 3.46, "volume": 3212628.0}, {"date": "2025-01-08", "close": 3.44, "volume": 5064447.0}, {"date": "2025-01-10", "close": 3.31, "volume": 3774203.0}, {"date": "2025-01-13", "close": 3.23, "volume": 3089196.0}, {"date": "2025-01-14", "close": 3.27, "volume": 3451103.0}, {"date": "2025-01-15", "close": 3.36, "volume": 2923209.0}, {"date": "2025-01-16", "close": 3.24, "volume": 3473984.0}, {"date": "2025-01-17", "close": 3.34, "volume": 4351129.0}, {"date": "2025-01-21", "close": 3.39, "volume": 3953464.0}, {"date": "2025-01-22", "close": 3.37, "volume": 4029166.0}, {"date": "2025-01-23", "close": 3.53, "volume": 4417232.0}, {"date": "2025-01-24", "close": 3.42, "volume": 2566963.0}, {"date": "2025-01-27", "close": 3.36, "volume": 3042651.0}, {"date": "2025-01-28", "close": 3.34, "volume": 2691231.0}, {"date": "2025-01-29", "close": 3.31, "volume": 2945921.0}, {"date": "2025-01-30", "close": 3.39, "volume": 1478618.0}, {"date": "2025-01-31", "close": 3.35, "volume": 3061989.0}, {"date": "2025-02-03", "close": 3.34, "volume": 4141587.0}, {"date": "2025-02-04", "close": 3.43, "volume": 3319074.0}, {"date": "2025-02-05", "close": 3.41, "volume": 3054136.0}, {"date": "2025-02-06", "close": 3.48, "volume": 2635910.0}, {"date": "2025-02-07", "close": 3.51, "volume": 2772386.0}, {"date": "2025-02-10", "close": 3.46, "volume": 2395700.0}, {"date": "2025-02-11", "close": 3.42, "volume": 2465843.0}, {"date": "2025-02-12", "close": 3.48, "volume": 2834232.0}, {"date": "2025-02-13", "close": 3.53, "volume": 2455018.0}, {"date": "2025-02-14", "close": 3.55, "volume": 2096016.0}, {"date": "2025-02-18", "close": 3.52, "volume": 2626213.0}, {"date": "2025-02-19", "close": 3.39, "volume": 3826077.0}, {"date": "2025-02-20", "close": 4.15, "volume": 12899600.0}, {"date": "2025-02-21", "close": 4.52, "volume": 15938010.0}, {"date": "2025-02-24", "close": 4.29, "volume": 5241021.0}, {"date": "2025-02-25", "close": 4.3, "volume": 5013116.0}, {"date": "2025-02-26", "close": 4.16, "volume": 3002761.0}, {"date": "2025-02-27", "close": 4.13, "volume": 5982223.0}, {"date": "2025-02-28", "close": 4.13, "volume": 4389039.0}, {"date": "2025-03-03", "close": 3.93, "volume": 3913570.0}, {"date": "2025-03-04", "close": 4.04, "volume": 5914068.0}, {"date": "2025-03-05", "close": 4.16, "volume": 3123604.0}, {"date": "2025-03-06", "close": 3.98, "volume": 5039576.0}, {"date": "2025-03-07", "close": 3.89, "volume": 4085962.0}, {"date": "2025-03-10", "close": 3.58, "volume": 6698738.0}, {"date": "2025-03-11", "close": 3.35, "volume": 7863879.0}, {"date": "2025-03-12", "close": 3.19, "volume": 5731369.0}, {"date": "2025-03-13", "close": 3.21, "volume": 4923780.0}, {"date": "2025-03-14", "close": 3.33, "volume": 5844205.0}, {"date": "2025-03-17", "close": 3.44, "volume": 5358775.0}, {"date": "2025-03-18", "close": 3.44, "volume": 5649641.0}, {"date": "2025-03-19", "close": 3.56, "volume": 4406057.0}, {"date": "2025-03-20", "close": 3.43, "volume": 3791029.0}, {"date": "2025-03-21", "close": 3.5, "volume": 7620714.0}, {"date": "2025-03-24", "close": 3.51, "volume": 4419682.0}, {"date": "2025-03-25", "close": 3.39, "volume": 5449391.0}, {"date": "2025-03-26", "close": 3.32, "volume": 2710049.0}, {"date": "2025-03-27", "close": 3.27, "volume": 4296377.0}, {"date": "2025-03-28", "close": 3.06, "volume": 7101660.0}, {"date": "2025-03-31", "close": 2.81, "volume": 13153230.0}, {"date": "2025-04-01", "close": 2.6, "volume": 6868593.0}, {"date": "2025-04-02", "close": 2.69, "volume": 5796021.0}, {"date": "2025-04-03", "close": 2.34, "volume": 8919185.0}, {"date": "2025-04-04", "close": 2.15, "volume": 12053130.0}, {"date": "2025-04-07", "close": 2.0, "volume": 24361290.0}, {"date": "2025-04-08", "close": 1.95, "volume": 10209540.0}, {"date": "2025-04-09", "close": 2.49, "volume": 25246160.0}, {"date": "2025-04-10", "close": 2.27, "volume": 9818476.0}, {"date": "2025-04-11", "close": 2.31, "volume": 8472824.0}, {"date": "2025-04-14", "close": 2.12, "volume": 4478621.0}, {"date": "2025-04-15", "close": 2.13, "volume": 4102042.0}, {"date": "2025-04-16", "close": 2.03, "volume": 4902998.0}, {"date": "2025-04-17", "close": 2.03, "volume": 3798516.0}, {"date": "2025-04-21", "close": 2.01, "volume": 3508366.0}, {"date": "2025-04-22", "close": 2.04, "volume": 3644131.0}, {"date": "2025-04-23", "close": 2.15, "volume": 4971171.0}, {"date": "2025-04-24", "close": 2.17, "volume": 2457953.0}, {"date": "2025-04-25", "close": 2.19, "volume": 3356990.0}, {"date": "2025-04-28", "close": 2.53, "volume": 13892340.0}, {"date": "2025-04-29", "close": 2.4, "volume": 5042585.0}, {"date": "2025-04-30", "close": 2.37, "volume": 6392974.0}, {"date": "2025-05-01", "close": 2.4, "volume": 3624517.0}, {"date": "2025-05-02", "close": 2.44, "volume": 6112778.0}, {"date": "2025-05-05", "close": 2.53, "volume": 7969873.0}, {"date": "2025-05-06", "close": 2.45, "volume": 7525157.0}, {"date": "2025-05-07", "close": 2.45, "volume": 9744686.0}, {"date": "2025-05-08", "close": 2.53, "volume": 5838353.0}, {"date": "2025-05-09", "close": 2.57, "volume": 4450903.0}, {"date": "2025-05-12", "close": 2.86, "volume": 9756705.0}, {"date": "2025-05-13", "close": 2.94, "volume": 5851666.0}, {"date": "2025-05-14", "close": 2.99, "volume": 6010407.0}, {"date": "2025-05-15", "close": 2.95, "volume": 4272927.0}, {"date": "2025-05-16", "close": 2.95, "volume": 3926601.0}, {"date": "2025-05-19", "close": 2.86, "volume": 3974129.0}, {"date": "2025-05-20", "close": 2.68, "volume": 5874739.0}, {"date": "2025-05-21", "close": 2.6, "volume": 7551010.0}, {"date": "2025-05-22", "close": 2.58, "volume": 6151582.0}, {"date": "2025-05-23", "close": 2.545, "volume": 5527095.0}, {"date": "2025-05-27", "close": 2.64, "volume": 5810971.0}, {"date": "2025-05-28", "close": 2.63, "volume": 2561108.0}, {"date": "2025-05-29", "close": 2.57, "volume": 4627020.0}, {"date": "2025-05-30", "close": 2.52, "volume": 10208430.0}, {"date": "2025-06-02", "close": 2.6, "volume": 5666925.0}, {"date": "2025-06-03", "close": 2.56, "volume": 6984759.0}, {"date": "2025-06-04", "close": 2.69, "volume": 7209353.0}, {"date": "2025-06-05", "close": 2.7, "volume": 4089896.0}, {"date": "2025-06-06", "close": 2.76, "volume": 2624075.0}, {"date": "2025-06-09", "close": 2.97, "volume": 10340400.0}, {"date": "2025-06-10", "close": 2.96, "volume": 3184851.0}, {"date": "2025-06-11", "close": 2.91, "volume": 4170680.0}, {"date": "2025-06-12", "close": 2.88, "volume": 3570868.0}, {"date": "2025-06-13", "close": 2.63, "volume": 8684284.0}, {"date": "2025-06-16", "close": 2.7, "volume": 6043686.0}, {"date": "2025-06-17", "close": 2.67, "volume": 4850859.0}, {"date": "2025-06-18", "close": 2.6, "volume": 3583095.0}, {"date": "2025-06-20", "close": 2.63, "volume": 6085837.0}, {"date": "2025-06-23", "close": 2.72, "volume": 6099239.0}, {"date": "2025-06-24", "close": 2.93, "volume": 4582099.0}, {"date": "2025-06-25", "close": 2.98, "volume": 9524620.0}, {"date": "2025-06-26", "close": 3.11, "volume": 9424685.0}, {"date": "2025-06-27", "close": 3.18, "volume": 8903131.0}, {"date": "2025-06-30", "close": 3.16, "volume": 4754152.0}, {"date": "2025-07-01", "close": 3.31, "volume": 5745614.0}, {"date": "2025-07-02", "close": 3.34, "volume": 4147410.0}, {"date": "2025-07-03", "close": 3.42, "volume": 4463377.0}, {"date": "2025-07-07", "close": 3.35, "volume": 5624449.0}, {"date": "2025-07-08", "close": 3.32, "volume": 4023274.0}, {"date": "2025-07-09", "close": 3.2, "volume": 5420617.0}, {"date": "2025-07-10", "close": 3.3, "volume": 3921296.0}, {"date": "2025-07-11", "close": 3.16, "volume": 2684235.0}, {"date": "2025-07-14", "close": 3.17, "volume": 2425430.0}, {"date": "2025-07-15", "close": 3.09, "volume": 4068640.0}, {"date": "2025-07-16", "close": 3.04, "volume": 5496172.0}, {"date": "2025-07-17", "close": 3.05, "volume": 3075085.0}, {"date": "2025-07-18", "close": 3.02, "volume": 3162911.0}, {"date": "2025-07-21", "close": 3.09, "volume": 2595713.0}, {"date": "2025-07-22", "close": 3.2, "volume": 3301065.0}, {"date": "2025-07-23", "close": 3.27, "volume": 3670391.0}, {"date": "2025-07-24", "close": 3.16, "volume": 2735764.0}, {"date": "2025-07-25", "close": 3.15, "volume": 2862400.0}, {"date": "2025-07-28", "close": 3.17, "volume": 2328969.0}, {"date": "2025-07-29", "close": 3.12, "volume": 3427577.0}, {"date": "2025-07-30", "close": 3.07, "volume": 4346016.0}, {"date": "2025-07-31", "close": 3.03, "volume": 4533312.0}, {"date": "2025-08-01", "close": 2.93, "volume": 7760096.0}, {"date": "2025-08-04", "close": 2.99, "volume": 2796306.0}, {"date": "2025-08-05", "close": 2.98, "volume": 2948676.0}, {"date": "2025-08-06", "close": 3.0, "volume": 4389368.0}, {"date": "2025-08-07", "close": 1.93, "volume": 71418050.0}, {"date": "2025-08-08", "close": 1.885, "volume": 24617880.0}, {"date": "2025-08-11", "close": 1.85, "volume": 18791250.0}, {"date": "2025-08-12", "close": 1.95, "volume": 11950530.0}, {"date": "2025-08-13", "close": 1.97, "volume": 14648420.0}, {"date": "2025-08-14", "close": 1.83, "volume": 12449050.0}, {"date": "2025-08-15", "close": 1.81, "volume": 14340810.0}, {"date": "2025-08-18", "close": 1.8, "volume": 7564381.0}, {"date": "2025-08-19", "close": 1.81, "volume": 11586630.0}, {"date": "2025-08-20", "close": 1.8, "volume": 7164210.0}, {"date": "2025-08-21", "close": 1.76, "volume": 6812812.0}, {"date": "2025-08-22", "close": 1.79, "volume": 9317128.0}, {"date": "2025-08-25", "close": 1.73, "volume": 6173915.0}, {"date": "2025-08-26", "close": 1.73, "volume": 5952723.0}, {"date": "2025-08-27", "close": 1.77, "volume": 4876661.0}, {"date": "2025-08-28", "close": 1.79, "volume": 3672783.0}, {"date": "2025-08-29", "close": 1.79, "volume": 3661737.0}, {"date": "2025-09-02", "close": 1.75, "volume": 5225091.0}, {"date": "2025-09-03", "close": 1.73, "volume": 5406634.0}, {"date": "2025-09-04", "close": 1.72, "volume": 3351164.0}, {"date": "2025-09-05", "close": 1.71, "volume": 2849451.0}, {"date": "2025-09-08", "close": 1.74, "volume": 3953211.0}, {"date": "2025-09-09", "close": 1.77, "volume": 4665271.0}, {"date": "2025-09-10", "close": 1.72, "volume": 4850173.0}, {"date": "2025-09-11", "close": 1.88, "volume": 6572665.0}, {"date": "2025-09-12", "close": 1.87, "volume": 12469060.0}, {"date": "2025-09-15", "close": 1.92, "volume": 8270153.0}, {"date": "2025-09-16", "close": 1.86, "volume": 5313721.0}, {"date": "2025-09-17", "close": 1.84, "volume": 4918722.0}, {"date": "2025-09-18", "close": 1.91, "volume": 5258387.0}, {"date": "2025-09-19", "close": 1.88, "volume": 6967111.0}, {"date": "2025-09-22", "close": 1.86, "volume": 4078909.0}, {"date": "2025-09-23", "close": 1.84, "volume": 4957866.0}, {"date": "2025-09-24", "close": 1.81, "volume": 2833780.0}, {"date": "2025-09-25", "close": 1.77, "volume": 3528189.0}, {"date": "2025-09-26", "close": 1.76, "volume": 2756483.0}, {"date": "2025-09-29", "close": 1.84, "volume": 4033060.0}, {"date": "2025-09-30", "close": 1.83, "volume": 6015358.0}, {"date": "2025-10-01", "close": 1.86, "volume": 2842997.0}, {"date": "2025-10-02", "close": 1.84, "volume": 2447299.0}, {"date": "2025-10-03", "close": 1.85, "volume": 3840092.0}, {"date": "2025-10-06", "close": 1.86, "volume": 3480718.0}, {"date": "2025-10-07", "close": 1.81, "volume": 5465266.0}, {"date": "2025-10-08", "close": 1.81, "volume": 2382908.0}, {"date": "2025-10-09", "close": 1.81, "volume": 3403487.0}, {"date": "2025-10-10", "close": 1.79, "volume": 8245332.0}, {"date": "2025-10-13", "close": 1.8, "volume": 4163791.0}, {"date": "2025-10-14", "close": 1.8, "volume": 3905838.0}, {"date": "2025-10-15", "close": 1.81, "volume": 6113270.0}, {"date": "2025-10-16", "close": 1.79, "volume": 4029025.0}, {"date": "2025-10-17", "close": 1.78, "volume": 6108208.0}, {"date": "2025-10-20", "close": 1.87, "volume": 8602736.0}, {"date": "2025-10-21", "close": 1.87, "volume": 6072156.0}, {"date": "2025-10-22", "close": 2.18, "volume": 25154240.0}, {"date": "2025-10-23", "close": 2.18, "volume": 9322368.0}, {"date": "2025-10-24", "close": 2.12, "volume": 4717529.0}, {"date": "2025-10-27", "close": 2.09, "volume": 3852684.0}, {"date": "2025-10-28", "close": 2.07, "volume": 3978500.0}, {"date": "2025-10-29", "close": 1.91, "volume": 4703616.0}, {"date": "2025-10-30", "close": 1.91, "volume": 9197845.0}, {"date": "2025-10-31", "close": 2.045, "volume": 8704422.0}, {"date": "2025-11-03", "close": 2.01, "volume": 7122769.0}, {"date": "2025-11-04", "close": 2.0, "volume": 8910543.0}, {"date": "2025-11-05", "close": 2.0, "volume": 16174410.0}, {"date": "2025-11-06", "close": 1.835, "volume": 9161512.0}, {"date": "2025-11-07", "close": 1.88, "volume": 4221801.0}, {"date": "2025-11-10", "close": 1.88, "volume": 4650992.0}, {"date": "2025-11-11", "close": 1.85, "volume": 2718777.0}, {"date": "2025-11-12", "close": 1.79, "volume": 8331678.0}, {"date": "2025-11-13", "close": 1.75, "volume": 6142267.0}, {"date": "2025-11-14", "close": 1.7, "volume": 4215918.0}, {"date": "2025-11-17", "close": 1.69, "volume": 5151430.0}, {"date": "2025-11-18", "close": 1.69, "volume": 5007527.0}, {"date": "2025-11-19", "close": 1.6, "volume": 5727580.0}, {"date": "2025-11-20", "close": 1.56, "volume": 7983346.0}, {"date": "2025-11-21", "close": 1.59, "volume": 8666015.0}, {"date": "2025-11-24", "close": 1.57, "volume": 6489693.0}, {"date": "2025-11-25", "close": 1.63, "volume": 7859253.0}, {"date": "2025-11-26", "close": 1.6, "volume": 7941004.0}, {"date": "2025-11-28", "close": 1.61, "volume": 2750529.0}, {"date": "2025-12-01", "close": 1.6, "volume": 3436451.0}, {"date": "2025-12-02", "close": 1.62, "volume": 3598215.0}, {"date": "2025-12-03", "close": 1.63, "volume": 3018877.0}, {"date": "2025-12-04", "close": 1.65, "volume": 5056242.0}, {"date": "2025-12-05", "close": 1.63, "volume": 4670728.0}, {"date": "2025-12-08", "close": 1.5, "volume": 6693055.0}, {"date": "2025-12-09", "close": 1.5, "volume": 5573405.0}, {"date": "2025-12-10", "close": 1.53, "volume": 5802904.0}, {"date": "2025-12-11", "close": 1.57, "volume": 5115185.0}, {"date": "2025-12-12", "close": 1.51, "volume": 10030120.0}, {"date": "2025-12-15", "close": 1.51, "volume": 7586278.0}, {"date": "2025-12-16", "close": 1.51, "volume": 6152098.0}, {"date": "2025-12-17", "close": 1.53, "volume": 6995019.0}, {"date": "2025-12-18", "close": 1.52, "volume": 6130574.0}, {"date": "2025-12-19", "close": 1.48, "volume": 14540820.0}, {"date": "2025-12-22", "close": 1.5, "volume": 3404041.0}, {"date": "2025-12-23", "close": 1.46, "volume": 3570931.0}, {"date": "2025-12-24", "close": 1.44, "volume": 2456076.0}, {"date": "2025-12-26", "close": 1.39, "volume": 3510839.0}, {"date": "2025-12-29", "close": 1.35, "volume": 5588963.0}, {"date": "2025-12-30", "close": 1.34, "volume": 4017224.0}, {"date": "2025-12-31", "close": 1.36, "volume": 4973468.0}, {"date": "2026-01-02", "close": 1.33, "volume": 3203101.0}, {"date": "2026-01-05", "close": 1.39, "volume": 4692847.0}, {"date": "2026-01-06", "close": 1.37, "volume": 2780698.0}, {"date": "2026-01-07", "close": 1.37, "volume": 3507643.0}, {"date": "2026-01-08", "close": 1.34, "volume": 2848239.0}, {"date": "2026-01-09", "close": 1.46, "volume": 8061339.0}, {"date": "2026-01-12", "close": 1.34, "volume": 4544338.0}, {"date": "2026-01-13", "close": 1.24, "volume": 7608302.0}, {"date": "2026-01-14", "close": 1.23, "volume": 8491807.0}, {"date": "2026-01-15", "close": 1.27, "volume": 4763649.0}, {"date": "2026-01-16", "close": 1.28, "volume": 5969539.0}, {"date": "2026-01-20", "close": 1.28, "volume": 5167242.0}, {"date": "2026-01-21", "close": 1.33, "volume": 5030695.0}, {"date": "2026-01-22", "close": 1.36, "volume": 3799098.0}, {"date": "2026-01-23", "close": 1.33, "volume": 2875655.0}, {"date": "2026-01-26", "close": 1.33, "volume": 4390569.0}, {"date": "2026-01-27", "close": 1.26, "volume": 4533857.0}, {"date": "2026-01-28", "close": 1.21, "volume": 5052603.0}, {"date": "2026-01-29", "close": 1.21, "volume": 7347413.0}, {"date": "2026-01-30", "close": 1.3, "volume": 9236572.0}, {"date": "2026-02-02", "close": 1.33, "volume": 5955938.0}, {"date": "2026-02-03", "close": 1.24, "volume": 6961116.0}, {"date": "2026-02-04", "close": 1.195, "volume": 3558950.0}, {"date": "2026-02-05", "close": 1.1, "volume": 12108610.0}, {"date": "2026-02-06", "close": 1.185, "volume": 6936097.0}, {"date": "2026-02-09", "close": 1.14, "volume": 4524449.0}, {"date": "2026-02-10", "close": 1.16, "volume": 6280529.0}, {"date": "2026-02-11", "close": 1.06, "volume": 6317953.0}, {"date": "2026-02-12", "close": 0.9887, "volume": 32498900.0}, {"date": "2026-02-13", "close": 0.9505, "volume": 20004480.0}, {"date": "2026-02-17", "close": 0.9384, "volume": 18056720.0}, {"date": "2026-02-18", "close": 1.17, "volume": 33731270.0}, {"date": "2026-02-19", "close": 1.07, "volume": 11285660.0}, {"date": "2026-02-20", "close": 0.9776, "volume": 22268860.0}, {"date": "2026-02-23", "close": 0.9001, "volume": 13029530.0}, {"date": "2026-02-24", "close": 0.8176, "volume": 7269598.0}, {"date": "2026-02-25", "close": 0.9301, "volume": 20068950.0}, {"date": "2026-02-26", "close": 1.08, "volume": 14985460.0}, {"date": "2026-02-27", "close": 1.18, "volume": 34763130.0}, {"date": "2026-03-02", "close": 1.61, "volume": 35578420.0}, {"date": "2026-03-03", "close": 1.8, "volume": 24417810.0}, {"date": "2026-03-04", "close": 1.99, "volume": 21254160.0}, {"date": "2026-03-05", "close": 1.62, "volume": 24100070.0}, {"date": "2026-03-06", "close": 1.59, "volume": 20512970.0}, {"date": "2026-03-09", "close": 1.63, "volume": 10209110.0}, {"date": "2026-03-10", "close": 1.65, "volume": 9633579.0}, {"date": "2026-03-11", "close": 1.66, "volume": 7986012.0}, {"date": "2026-03-12", "close": 1.7, "volume": 11974850.0}, {"date": "2026-03-13", "close": 1.595, "volume": 10543910.0}, {"date": "2026-03-16", "close": 1.555, "volume": 6455177.0}, {"date": "2026-03-17", "close": 1.585, "volume": 6236827.0}, {"date": "2026-03-18", "close": 1.47, "volume": 12084230.0}, {"date": "2026-03-19", "close": 1.405, "volume": 3600890.0}, {"date": "2026-03-20", "close": 1.32, "volume": 11137980.0}, {"date": "2026-03-23", "close": 1.51, "volume": 10254000.0}, {"date": "2026-03-24", "close": 1.42, "volume": 7308593.0}, {"date": "2026-03-25", "close": 1.51, "volume": 5897754.0}, {"date": "2026-03-26", "close": 1.53, "volume": 6578246.0}, {"date": "2026-03-27", "close": 1.52, "volume": 4931130.0}, {"date": "2026-03-30", "close": 1.4, "volume": 4140434.0}, {"date": "2026-03-31", "close": 1.45, "volume": 5983602.0}, {"date": "2026-04-01", "close": 1.44, "volume": 3197975.0}, {"date": "2026-04-02", "close": 1.45, "volume": 2620501.0}, {"date": "2026-04-06", "close": 1.43, "volume": 2455778.0}, {"date": "2026-04-07", "close": 1.5, "volume": 2521125.0}, {"date": "2026-04-08", "close": 1.52, "volume": 6814236.0}, {"date": "2026-04-09", "close": 1.5, "volume": 3912577.0}, {"date": "2026-04-10", "close": 1.52, "volume": 2631138.0}, {"date": "2026-04-13", "close": 1.61, "volume": 2306192.0}, {"date": "2026-04-14", "close": 1.57, "volume": 4716929.0}, {"date": "2026-04-15", "close": 1.76, "volume": 9011110.0}, {"date": "2026-04-16", "close": 1.74, "volume": 6873043.0}, {"date": "2026-04-17", "close": 1.89, "volume": 5426145.0}, {"date": "2026-04-20", "close": 1.97, "volume": 3670771.0}, {"date": "2026-04-21", "close": 1.96, "volume": 4286155.0}, {"date": "2026-04-22", "close": 1.85, "volume": 4204435.0}, {"date": "2026-04-23", "close": 1.75, "volume": 3222010.0}, {"date": "2026-04-24", "close": 1.82, "volume": 2318614.0}, {"date": "2026-04-27", "close": 1.84, "volume": 2505742.0}, {"date": "2026-04-28", "close": 1.84, "volume": 3491784.0}, {"date": "2026-04-29", "close": 1.81, "volume": 2787902.0}, {"date": "2026-04-30", "close": 1.83, "volume": 3327201.0}, {"date": "2026-05-01", "close": 1.85, "volume": 2463913.0}, {"date": "2026-05-04", "close": 1.87, "volume": 4169331.0}, {"date": "2026-05-05", "close": 1.76, "volume": 3271148.0}, {"date": "2026-05-06", "close": 1.83, "volume": 5835887.0}, {"date": "2026-05-07", "close": 2.07, "volume": 18714390.0}, {"date": "2026-05-08", "close": 2.06, "volume": 10929080.0}, {"date": "2026-05-11", "close": 1.91, "volume": 3589265.0}, {"date": "2026-05-12", "close": 1.83, "volume": 4344137.0}, {"date": "2026-05-13", "close": 1.72, "volume": 6912375.0}, {"date": "2026-05-14", "close": 1.58, "volume": 21483680.0}, {"date": "2026-05-15", "close": 1.595, "volume": 9576788.0}, {"date": "2026-05-18", "close": 1.59, "volume": 8719881.0}, {"date": "2026-05-19", "close": 1.55, "volume": 3404946.0}, {"date": "2026-05-20", "close": 1.58, "volume": 8211315.0}, {"date": "2026-05-21", "close": 1.56, "volume": 4405208.0}, {"date": "2026-05-22", "close": 1.53, "volume": 3540563.0}, {"date": "2026-05-26", "close": 1.62, "volume": 6774980.0}, {"date": "2026-05-27", "close": 1.66, "volume": 8676676.0}, {"date": "2026-05-28", "close": 1.67, "volume": 6975985.0}, {"date": "2026-05-29", "close": 1.76, "volume": 7902997.0}, {"date": "2026-06-01", "close": 1.89, "volume": 6569985.0}, {"date": "2026-06-02", "close": 1.88, "volume": 7921652.0}, {"date": "2026-06-03", "close": 1.84, "volume": 4995554.0}, {"date": "2026-06-04", "close": 1.85, "volume": 7762382.0}, {"date": "2026-06-05", "close": 1.66, "volume": 4949161.0}, {"date": "2026-06-08", "close": 1.655, "volume": 2561615.0}, {"date": "2026-06-09", "close": 1.66, "volume": 4303085.0}, {"date": "2026-06-10", "close": 1.65, "volume": 4764335.0}, {"date": "2026-06-11", "close": 1.68, "volume": 3619744.0}, {"date": "2026-06-12", "close": 1.7, "volume": 7574579.0}, {"date": "2026-06-15", "close": 1.74, "volume": 6803269.0}, {"date": "2026-06-16", "close": 1.98, "volume": 16372110.0}, {"date": "2026-06-17", "close": 1.86, "volume": 5460813.0}, {"date": "2026-06-18", "close": 1.88, "volume": 5234608.0}, {"date": "2026-06-22", "close": 1.82, "volume": 3788656.0}, {"date": "2026-06-23", "close": 1.75, "volume": 4543055.0}, {"date": "2026-06-24", "close": 1.88, "volume": 6312346.0}, {"date": "2026-06-25", "close": 1.87, "volume": 8496012.0}, {"date": "2026-06-26", "close": 1.99, "volume": 6751532.0}, {"date": "2026-06-29", "close": 2.12, "volume": 6427292.0}, {"date": "2026-06-30", "close": 2.09, "volume": 3472224.0}, {"date": "2026-07-01", "close": 2.12, "volume": 5961505.0}, {"date": "2026-07-02", "close": 2.09, "volume": 3273834.0}, {"date": "2026-07-06", "close": 2.13, "volume": 4415392.0}, {"date": "2026-07-07", "close": 2.03, "volume": 3897686.0}, {"date": "2026-07-08", "close": 1.95, "volume": 4385508.0}, {"date": "2026-07-09", "close": 1.91, "volume": 2560580.0}, {"date": "2026-07-10", "close": 1.85, "volume": 2529572.0}, {"date": "2026-07-13", "close": 1.76, "volume": 3611208.0}, {"date": "2026-07-14", "close": 1.71, "volume": 2758332.0}, {"date": "2026-07-15", "close": 1.76, "volume": 2831625.0}, {"date": "2026-07-16", "close": 1.81, "volume": 3205047.0}, {"date": "2026-07-17", "close": 1.73, "volume": 3403225.0}, {"date": "2026-07-20", "close": 1.72, "volume": 2087397.0}, {"date": "2026-07-21", "close": 1.73, "volume": 2694305.0}, {"date": "2026-07-22", "close": 1.66, "volume": 3799834.0}, {"date": "2026-07-23", "close": 1.69, "volume": 3503878.0}, {"date": "2026-07-24", "close": 1.66, "volume": 3069506.0}, {"date": "2026-07-27", "close": 1.78, "volume": 2807663.0}, {"date": "2026-07-28", "close": 1.88, "volume": 2219016.0}, {"date": "2026-07-29", "close": 1.81, "volume": 2643570.0}, {"date": "2026-07-30", "close": 1.87, "volume": 3201649.0}, {"date": "2026-07-31", "close": 1.85, "volume": 3705601.0}, {"date": "2026-08-03", "close": 1.97, "volume": 3937724.0}, {"date": "2026-08-04", "close": 2.12, "volume": 6203847.0}, {"date": "2026-08-05", "close": 2.12, "volume": 6605290.0}, {"date": "2026-08-06", "close": 2.24, "volume": 10254280.0}, {"date": "2026-08-07", "close": 2.07, "volume": 5630383.0}], "refreshing": true}