{"ticker": "SFIX", "overview": {"cik": "1576942", "ticker": "SFIX", "name": "Stitch Fix, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001628280-26-066948", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001921094-26-001106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001807878-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001921094-26-001082", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001066", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063556", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-24", "title": "Employee share plan", "accession": "0001193125-26-401098", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001628280-26-063365", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063208", "price_sensitive": true}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001041", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062738", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062737", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062736", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001014", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000999", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000968", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000942", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000880", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001807878-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000822", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053543", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000791", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050621", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 725123.0, "net": -725123.0, "insiders": 2, "first_date": "2026-07-16", "last_date": "2026-07-27"}, "metrics": {"ticker": "SFIX", "has_prices": true, "as_of": "2026-08-07", "last": 4.2, "prev_close": 4.03, "change": 0.16999999999999993, "change_pct": 0.0421836228287841, "session_volume": 1208886.0, "vwap_5": 4.141182659124747, "vwap_20": 3.9777420732362394, "vwap_60": 3.8506709557042975, "vwap_250": 4.309491073153622, "high_52w": 5.64, "low_52w": 3.06, "avg_volume_20": 1428346.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066949", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "David Aufderhaar", "who_key": "Aufderhaar David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on SFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971349/000162828026066949/0001628280-26-066949-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0001628280-26-066951", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Casey O'Connor", "who_key": "O'Connor Casey", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on SFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1954429/000162828026066951/0001628280-26-066951-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0001628280-26-066948", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Matt Baer", "who_key": "Baer Matt", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on SFIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982002/000162828026066948/0001628280-26-066948-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "13DG-0001050442-26-000026", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 16% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001037389-26-000055", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC takes a 5.08% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000055-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001807878-26-000005", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Stitch Fix, Inc.", "who_key": "Stitch Fix, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Stitch Fix, Inc. moves to a 6.9% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/0001807878-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001628280-26-050621", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Anthony Bacos", "who_key": "Bacos Anthony", "role": "Chief Prod/Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263483.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $263K of SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026050621/0001628280-26-050621-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}, {"id": "0001628280-26-049004", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Anthony Bacos", "who_key": "Bacos Anthony", "role": "Chief Prod/Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 265080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $265K of SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026049004/0001628280-26-049004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "0001628280-26-048858", "src": "INSIDERS", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Casey O'Connor", "who_key": "O'Connor Casey", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider offloads $197K of SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026048858/0001628280-26-048858-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "13DG-0001050442-26-000018", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 15.4% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000018-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000929638-26-001909", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 1.62% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001909-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000102909-26-002386", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Stitch Fix, Inc.", "who_key": "Stitch Fix, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Stitch Fix, Inc. adjusts its stake in SFIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/0000102909-26-002386-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0001050442-26-000026", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 16% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001037389-26-000055", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC takes a 5.08% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000055-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001807878-26-000005", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Stitch Fix, Inc.", "who_key": "Stitch Fix, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Stitch Fix, Inc. moves to a 6.9% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/0001807878-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0001050442-26-000018", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 15.4% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000018-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000929638-26-001909", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 1.62% passive stake in SFIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001909-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000102909-26-002386", "src": "13DG", "ticker": "SFIX", "cik": "1576942", "company": "Stitch Fix, Inc.", "company_raw": "Stitch Fix, Inc.", "who": "Stitch Fix, Inc.", "who_key": "Stitch Fix, 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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Stitch Fix, Inc. adjusts its stake in SFIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/0000102909-26-002386-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Stitch Fix, Inc. - Class A Common Stock", "new_value": "Stitch Fix, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576942", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576942", "applied": 1, "detected_at": "2026-10-27T18:06:35.141864"}]}, "key_people": [{"who": "Anthony Bacos", "who_key": "Bacos Anthony", "role": "Chief Prod/Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 528563.0, "net": -528563.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263483.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026050621/0001628280-26-050621-index.htm"}, {"action": "SELL", "amount": 265080.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026049004/0001628280-26-049004-index.htm"}], "latest": {"action": "SELL", "amount": 263483.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026050621/0001628280-26-050621-index.htm"}}, {"who": "Casey O'Connor", "who_key": "O'Connor Casey", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 196560.0, "net": -196560.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196560.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026048858/0001628280-26-048858-index.htm"}], "latest": {"action": "SELL", "amount": 196560.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576942/000162828026048858/0001628280-26-048858-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001628280-26-066948", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001921094-26-001106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-15", "title": "Form SCHEDULE 13G/A", "accession": "0001807878-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001921094-26-001082", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001066", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063556", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-24", "title": "Employee share plan", "accession": "0001193125-26-401098", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001628280-26-063365", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001628280-26-063208", "price_sensitive": true}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001041", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062738", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062737", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001628280-26-062736", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001014", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000999", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000968", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000942", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000880", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001807878-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000822", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053543", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000791", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001628280-26-050621", "price_sensitive": false}], "performance": {"ticker": "SFIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-17", "close": 15.15, "volume": 10311700.0}, {"date": "2017-11-20", "close": 14.85, "volume": 2251247.0}, {"date": "2017-11-21", "close": 15.8, "volume": 1974656.0}, {"date": "2017-11-22", "close": 17.35, "volume": 2616409.0}, {"date": "2017-11-24", "close": 18.62, "volume": 1829336.0}, {"date": "2017-11-27", "close": 23.08, "volume": 2884954.0}, {"date": "2017-11-28", "close": 23.05, "volume": 3564638.0}, {"date": "2017-11-29", "close": 22.26, "volume": 2028042.0}, {"date": "2017-11-30", "close": 20.04, "volume": 2169499.0}, {"date": "2017-12-01", "close": 23.6, "volume": 3513389.0}, {"date": "2017-12-04", "close": 24.04, "volume": 1865139.0}, {"date": "2017-12-05", "close": 22.97, "volume": 839356.0}, {"date": "2017-12-06", "close": 24.04, "volume": 674575.0}, {"date": "2017-12-07", "close": 24.34, "volume": 902138.0}, {"date": "2017-12-08", "close": 23.6, "volume": 442380.0}, {"date": "2017-12-11", "close": 23.98, "volume": 601310.0}, {"date": "2017-12-12", "close": 23.54, "volume": 615217.0}, {"date": "2017-12-13", "close": 23.92, "volume": 425881.0}, {"date": "2017-12-14", "close": 23.93, "volume": 335259.0}, {"date": "2017-12-15", "close": 23.34, "volume": 482766.0}, {"date": "2017-12-18", "close": 23.85, "volume": 711354.0}, {"date": "2017-12-19", "close": 24.76, "volume": 1695626.0}, {"date": "2017-12-20", "close": 22.34, "volume": 3098260.0}, {"date": "2017-12-21", "close": 23.19, "volume": 1184001.0}, {"date": "2017-12-22", "close": 24.62, "volume": 1037451.0}, {"date": "2017-12-26", "close": 29.14, "volume": 2626060.0}, {"date": "2017-12-27", "close": 28.7, "volume": 1294752.0}, {"date": "2017-12-28", "close": 26.93, "volume": 1342810.0}, {"date": "2017-12-29", "close": 25.83, "volume": 563804.0}, {"date": "2018-01-02", "close": 24.77, "volume": 1203601.0}, {"date": "2018-01-03", "close": 24.63, "volume": 551471.0}, {"date": "2018-01-04", "close": 25.36, "volume": 729274.0}, {"date": "2018-01-05", "close": 25.77, "volume": 306068.0}, {"date": "2018-01-08", "close": 26.47, "volume": 374366.0}, {"date": "2018-01-09", "close": 25.21, "volume": 520698.0}, {"date": "2018-01-10", "close": 25.39, "volume": 360617.0}, {"date": "2018-01-11", "close": 25.15, "volume": 470117.0}, {"date": "2018-01-12", "close": 25.14, "volume": 202662.0}, {"date": "2018-01-16", "close": 22.8, "volume": 832028.0}, {"date": "2018-01-17", "close": 21.5, "volume": 954710.0}, {"date": "2018-01-18", "close": 20.7, "volume": 747229.0}, {"date": "2018-01-19", "close": 20.7, "volume": 537692.0}, {"date": "2018-01-22", "close": 21.26, "volume": 681697.0}, {"date": "2018-01-23", "close": 21.15, "volume": 546850.0}, {"date": "2018-01-24", "close": 20.86, "volume": 275405.0}, {"date": "2018-01-25", "close": 21.0, "volume": 177311.0}, {"date": "2018-01-26", "close": 21.7, "volume": 307185.0}, {"date": "2018-01-29", "close": 21.01, "volume": 312506.0}, {"date": "2018-01-30", "close": 19.99, "volume": 736841.0}, {"date": "2018-01-31", "close": 20.67, "volume": 456179.0}, {"date": "2018-02-01", "close": 20.21, "volume": 343574.0}, {"date": "2018-02-02", "close": 20.07, "volume": 282855.0}, {"date": "2018-02-05", "close": 19.38, "volume": 279651.0}, {"date": "2018-02-06", "close": 20.44, "volume": 304988.0}, {"date": "2018-02-07", "close": 20.94, "volume": 322962.0}, {"date": "2018-02-08", "close": 20.05, "volume": 159131.0}, {"date": "2018-02-09", "close": 19.56, "volume": 203430.0}, {"date": "2018-02-12", "close": 20.13, "volume": 119018.0}, {"date": "2018-02-13", "close": 20.0, "volume": 138898.0}, {"date": "2018-02-14", "close": 21.05, "volume": 259429.0}, {"date": "2018-02-15", "close": 20.82, "volume": 274942.0}, {"date": "2018-02-16", "close": 20.3, "volume": 112590.0}, {"date": "2018-02-20", "close": 19.93, "volume": 227877.0}, {"date": "2018-02-21", "close": 19.18, "volume": 139878.0}, {"date": "2018-02-22", "close": 19.24, "volume": 272514.0}, {"date": "2018-02-23", "close": 19.49, "volume": 160910.0}, {"date": "2018-02-26", "close": 19.65, "volume": 163335.0}, {"date": "2018-02-27", "close": 20.0, "volume": 138282.0}, {"date": "2018-02-28", "close": 20.7, "volume": 290119.0}, {"date": "2018-03-01", "close": 20.25, "volume": 372627.0}, {"date": "2018-03-02", "close": 21.76, "volume": 624382.0}, {"date": "2018-03-05", "close": 24.7, "volume": 1460068.0}, {"date": "2018-03-06", "close": 25.56, "volume": 655592.0}, {"date": "2018-03-07", "close": 23.2, "volume": 658515.0}, {"date": "2018-03-08", "close": 23.03, "volume": 391048.0}, {"date": "2018-03-09", "close": 22.57, "volume": 424305.0}, {"date": "2018-03-12", "close": 24.12, "volume": 1393751.0}, {"date": "2018-03-13", "close": 23.25, "volume": 1498055.0}, {"date": "2018-03-14", "close": 21.75, "volume": 1827481.0}, {"date": "2018-03-15", "close": 20.89, "volume": 978757.0}, {"date": "2018-03-16", "close": 20.4, "volume": 1210029.0}, {"date": "2018-03-19", "close": 19.93, "volume": 945313.0}, {"date": "2018-03-20", "close": 20.26, "volume": 676738.0}, {"date": "2018-03-21", "close": 20.36, "volume": 722183.0}, {"date": "2018-03-22", "close": 20.8, "volume": 805781.0}, {"date": "2018-03-23", "close": 22.22, "volume": 1748671.0}, {"date": "2018-03-26", "close": 21.28, "volume": 769168.0}, {"date": "2018-03-27", "close": 20.99, "volume": 432441.0}, {"date": "2018-03-28", "close": 20.78, "volume": 603986.0}, {"date": "2018-03-29", "close": 20.28, "volume": 479672.0}, {"date": "2018-04-02", "close": 20.09, "volume": 367079.0}, {"date": "2018-04-03", "close": 20.68, "volume": 471522.0}, {"date": "2018-04-04", "close": 21.15, "volume": 312462.0}, {"date": "2018-04-05", "close": 21.32, "volume": 254573.0}, {"date": "2018-04-06", "close": 21.91, "volume": 347585.0}, {"date": "2018-04-09", "close": 21.56, "volume": 529031.0}, {"date": "2018-04-10", "close": 22.42, "volume": 264586.0}, {"date": "2018-04-11", "close": 23.18, "volume": 595456.0}, {"date": "2018-04-12", "close": 23.86, "volume": 574013.0}, {"date": "2018-04-13", "close": 23.2, "volume": 349868.0}, {"date": "2018-04-16", "close": 21.75, "volume": 726498.0}, {"date": "2018-04-17", "close": 21.53, "volume": 456222.0}, {"date": "2018-04-18", "close": 21.17, "volume": 325784.0}, {"date": "2018-04-19", "close": 20.5, "volume": 518127.0}, {"date": "2018-04-20", "close": 20.22, "volume": 196761.0}, {"date": "2018-04-23", "close": 20.1, "volume": 273339.0}, {"date": "2018-04-24", "close": 20.33, "volume": 313072.0}, {"date": "2018-04-25", "close": 20.99, "volume": 450617.0}, {"date": "2018-04-26", "close": 20.73, "volume": 406880.0}, {"date": "2018-04-27", "close": 21.82, "volume": 991471.0}, {"date": "2018-04-30", "close": 22.95, "volume": 646697.0}, {"date": "2018-05-01", "close": 22.12, "volume": 242524.0}, {"date": "2018-05-02", "close": 21.68, "volume": 523332.0}, {"date": "2018-05-03", "close": 22.41, "volume": 295804.0}, {"date": "2018-05-04", "close": 22.95, "volume": 237388.0}, {"date": "2018-05-07", "close": 22.2, "volume": 413815.0}, {"date": "2018-05-08", "close": 22.56, "volume": 138471.0}, {"date": "2018-05-09", "close": 24.04, "volume": 911597.0}, {"date": "2018-05-10", "close": 23.8, "volume": 523363.0}, {"date": "2018-05-11", "close": 23.11, "volume": 407108.0}, {"date": "2018-05-14", "close": 22.03, "volume": 745682.0}, {"date": "2018-05-15", "close": 21.19, "volume": 446099.0}, {"date": "2018-05-16", "close": 20.92, "volume": 1655170.0}, {"date": "2018-05-17", "close": 20.97, "volume": 414327.0}, {"date": "2018-05-18", "close": 21.14, "volume": 692333.0}, {"date": "2018-05-21", "close": 21.24, "volume": 545937.0}, {"date": "2018-05-22", "close": 20.47, "volume": 1159335.0}, {"date": "2018-05-23", "close": 20.17, "volume": 731153.0}, {"date": "2018-05-24", "close": 20.01, "volume": 477743.0}, {"date": "2018-05-25", "close": 20.01, "volume": 830083.0}, {"date": "2018-05-29", "close": 19.98, "volume": 481517.0}, {"date": "2018-05-30", "close": 19.28, "volume": 1310288.0}, {"date": "2018-05-31", "close": 18.98, "volume": 881187.0}, {"date": "2018-06-01", "close": 18.98, "volume": 753976.0}, {"date": "2018-06-04", "close": 18.35, "volume": 1709205.0}, {"date": "2018-06-05", "close": 19.26, "volume": 898290.0}, {"date": "2018-06-06", "close": 20.63, "volume": 1302827.0}, {"date": "2018-06-07", "close": 19.67, "volume": 2048297.0}, {"date": "2018-06-08", "close": 24.88, "volume": 12600740.0}, {"date": "2018-06-11", "close": 23.85, "volume": 4706329.0}, {"date": "2018-06-12", "close": 24.08, "volume": 3458617.0}, {"date": "2018-06-13", "close": 25.46, "volume": 3077199.0}, {"date": "2018-06-14", "close": 27.12, "volume": 4207477.0}, {"date": "2018-06-15", "close": 25.85, "volume": 2495249.0}, {"date": "2018-06-18", "close": 27.5, "volume": 3770531.0}, {"date": "2018-06-19", "close": 26.27, "volume": 3026525.0}, {"date": "2018-06-20", "close": 27.08, "volume": 8376100.0}, {"date": "2018-06-21", "close": 28.87, "volume": 4282036.0}, {"date": "2018-06-22", "close": 30.15, "volume": 5302501.0}, {"date": "2018-06-25", "close": 26.84, "volume": 3852231.0}, {"date": "2018-06-26", "close": 28.48, "volume": 2307686.0}, {"date": "2018-06-27", "close": 27.62, "volume": 1744756.0}, {"date": "2018-06-28", "close": 28.46, "volume": 2025968.0}, {"date": "2018-06-29", "close": 27.44, "volume": 1903140.0}, {"date": "2018-07-02", "close": 27.7, "volume": 1495094.0}, {"date": "2018-07-03", "close": 26.43, "volume": 1085032.0}, {"date": "2018-07-05", "close": 28.83, "volume": 4386628.0}, {"date": "2018-07-06", "close": 32.41, "volume": 6114421.0}, {"date": "2018-07-09", "close": 31.12, "volume": 4461339.0}, {"date": "2018-07-10", "close": 32.99, "volume": 6895442.0}, {"date": "2018-07-11", "close": 33.87, "volume": 3576847.0}, {"date": "2018-07-12", "close": 31.99, "volume": 4475541.0}, {"date": "2018-07-13", "close": 32.99, "volume": 2747206.0}, {"date": "2018-07-16", "close": 33.03, "volume": 3203184.0}, {"date": "2018-07-17", "close": 34.43, "volume": 2820085.0}, {"date": "2018-07-18", "close": 34.24, "volume": 2498186.0}, {"date": "2018-07-19", "close": 34.25, "volume": 2047897.0}, {"date": "2018-07-20", "close": 34.38, "volume": 1599027.0}, {"date": "2018-07-23", "close": 33.92, "volume": 1421845.0}, {"date": "2018-07-24", "close": 31.23, "volume": 3569141.0}, {"date": "2018-07-25", "close": 31.49, "volume": 2271844.0}, {"date": "2018-07-26", "close": 31.15, "volume": 1519882.0}, {"date": "2018-07-27", "close": 29.51, "volume": 2736701.0}, {"date": "2018-07-30", "close": 28.63, "volume": 1810342.0}, {"date": "2018-07-31", "close": 28.66, "volume": 1768500.0}, {"date": "2018-08-01", "close": 28.87, "volume": 1978384.0}, {"date": "2018-08-02", "close": 29.15, "volume": 1659012.0}, {"date": "2018-08-03", "close": 28.91, "volume": 1156202.0}, {"date": "2018-08-06", "close": 29.78, "volume": 1036796.0}, {"date": "2018-08-07", "close": 30.66, "volume": 1882787.0}, {"date": "2018-08-08", "close": 29.93, "volume": 1057022.0}, {"date": "2018-08-09", "close": 31.75, "volume": 1895099.0}, {"date": "2018-08-10", "close": 33.31, "volume": 2732971.0}, {"date": "2018-08-13", "close": 33.09, "volume": 2391761.0}, {"date": "2018-08-14", "close": 33.75, "volume": 1539849.0}, {"date": "2018-08-15", "close": 32.83, "volume": 1496849.0}, {"date": "2018-08-16", "close": 34.16, "volume": 1829642.0}, {"date": "2018-08-17", "close": 32.92, "volume": 1720250.0}, {"date": "2018-08-20", "close": 32.86, "volume": 1043136.0}, {"date": "2018-08-21", "close": 34.71, "volume": 2091509.0}, {"date": "2018-08-22", "close": 35.38, "volume": 4395161.0}, {"date": "2018-08-23", "close": 36.57, "volume": 3412747.0}, {"date": "2018-08-24", "close": 37.98, "volume": 2458772.0}, {"date": "2018-08-27", "close": 37.01, "volume": 2296657.0}, {"date": "2018-08-28", "close": 37.52, "volume": 1455565.0}, {"date": "2018-08-29", "close": 37.73, "volume": 1083855.0}, {"date": "2018-08-30", "close": 38.58, "volume": 1476412.0}, {"date": "2018-08-31", "close": 40.58, "volume": 2782087.0}, {"date": "2018-09-04", "close": 43.27, "volume": 3774117.0}, {"date": "2018-09-05", "close": 44.54, "volume": 3481547.0}, {"date": "2018-09-06", "close": 45.19, "volume": 3551104.0}, {"date": "2018-09-07", "close": 44.74, "volume": 2870482.0}, {"date": "2018-09-10", "close": 45.99, "volume": 1963296.0}, {"date": "2018-09-11", "close": 45.96, "volume": 1582516.0}, {"date": "2018-09-12", "close": 44.45, "volume": 2976212.0}, {"date": "2018-09-13", "close": 48.84, "volume": 4079966.0}, {"date": "2018-09-14", "close": 49.33, "volume": 3779880.0}, {"date": "2018-09-17", "close": 51.19, "volume": 3024021.0}, {"date": "2018-09-18", "close": 50.5, "volume": 2700995.0}, {"date": "2018-09-19", "close": 47.11, "volume": 5613173.0}, {"date": "2018-09-20", "close": 41.66, "volume": 9506778.0}, {"date": "2018-09-21", "close": 40.44, "volume": 4337125.0}, {"date": "2018-09-24", "close": 41.33, "volume": 3147870.0}, {"date": "2018-09-25", "close": 42.15, "volume": 1840997.0}, {"date": "2018-09-26", "close": 42.09, "volume": 1265674.0}, {"date": "2018-09-27", "close": 42.21, "volume": 1429524.0}, {"date": "2018-09-28", "close": 43.77, "volume": 2365621.0}, {"date": "2018-10-01", "close": 44.63, "volume": 8876783.0}, {"date": "2018-10-02", "close": 28.94, "volume": 39805420.0}, {"date": "2018-10-03", "close": 27.91, "volume": 15114610.0}, {"date": "2018-10-04", "close": 28.68, "volume": 7842742.0}, {"date": "2018-10-05", "close": 26.3, "volume": 9973907.0}, {"date": "2018-10-08", "close": 25.9, "volume": 5213314.0}, {"date": "2018-10-09", "close": 25.19, "volume": 4327627.0}, {"date": "2018-10-10", "close": 23.71, "volume": 4358348.0}, {"date": "2018-10-11", "close": 24.6, "volume": 5865429.0}, {"date": "2018-10-12", "close": 26.08, "volume": 3509502.0}, {"date": "2018-10-15", "close": 25.86, "volume": 1854849.0}, {"date": "2018-10-16", "close": 26.74, "volume": 1746818.0}, {"date": "2018-10-17", "close": 25.33, "volume": 1995079.0}, {"date": "2018-10-18", "close": 25.66, "volume": 1644499.0}, {"date": "2018-10-19", "close": 24.16, "volume": 2338181.0}, {"date": "2018-10-22", "close": 24.52, "volume": 1552611.0}, {"date": "2018-10-23", "close": 24.32, "volume": 1628878.0}, {"date": "2018-10-24", "close": 24.0, "volume": 1384310.0}, {"date": "2018-10-25", "close": 24.8, "volume": 1571042.0}, {"date": "2018-10-26", "close": 23.67, "volume": 1801605.0}, {"date": "2018-10-29", "close": 24.15, "volume": 1193480.0}, {"date": "2018-10-30", "close": 25.97, "volume": 1709107.0}, {"date": "2018-10-31", "close": 26.36, "volume": 1378195.0}, {"date": "2018-11-01", "close": 27.82, "volume": 2011046.0}, {"date": "2018-11-02", "close": 27.57, "volume": 1530565.0}, {"date": "2018-11-05", "close": 27.76, "volume": 978653.0}, {"date": "2018-11-06", "close": 27.45, "volume": 1480151.0}, {"date": "2018-11-07", "close": 28.17, "volume": 1416237.0}, {"date": "2018-11-08", "close": 27.01, "volume": 1354732.0}, {"date": "2018-11-09", "close": 26.26, "volume": 1431791.0}, {"date": "2018-11-12", "close": 25.41, "volume": 1144266.0}, {"date": "2018-11-13", "close": 25.95, "volume": 842322.0}, {"date": "2018-11-14", "close": 26.45, "volume": 1157141.0}, {"date": "2018-11-15", "close": 26.88, "volume": 1042245.0}, {"date": "2018-11-16", "close": 26.79, "volume": 1043980.0}, {"date": "2018-11-19", "close": 24.8, "volume": 1554464.0}, {"date": "2018-11-20", "close": 24.4, "volume": 1763477.0}, {"date": "2018-11-21", "close": 25.29, "volume": 713920.0}, {"date": "2018-11-23", "close": 25.33, "volume": 333951.0}, {"date": "2018-11-26", "close": 25.39, "volume": 737737.0}, {"date": "2018-11-27", "close": 25.51, "volume": 537482.0}, {"date": "2018-11-28", "close": 26.37, "volume": 991260.0}, {"date": "2018-11-29", "close": 26.65, "volume": 657537.0}, {"date": "2018-11-30", "close": 27.33, "volume": 857293.0}, {"date": "2018-12-03", "close": 27.36, "volume": 1482203.0}, {"date": "2018-12-04", "close": 26.69, "volume": 1300271.0}, {"date": "2018-12-06", "close": 28.64, "volume": 2354256.0}, {"date": "2018-12-07", "close": 26.36, "volume": 2744626.0}, {"date": "2018-12-10", "close": 25.97, "volume": 5753237.0}, {"date": "2018-12-11", "close": 20.54, "volume": 25968610.0}, {"date": "2018-12-12", "close": 22.32, "volume": 9524523.0}, {"date": "2018-12-13", "close": 20.47, "volume": 3526761.0}, {"date": "2018-12-14", "close": 20.35, "volume": 2589100.0}, {"date": "2018-12-17", "close": 18.22, "volume": 3568535.0}, {"date": "2018-12-18", "close": 19.64, "volume": 2791881.0}, {"date": "2018-12-19", "close": 18.51, "volume": 2632216.0}, {"date": "2018-12-20", "close": 18.35, "volume": 2138786.0}, {"date": "2018-12-21", "close": 16.87, "volume": 2985244.0}, {"date": "2018-12-24", "close": 16.72, "volume": 1542490.0}, {"date": "2018-12-26", "close": 17.88, "volume": 2075984.0}, {"date": "2018-12-27", "close": 17.68, "volume": 1345018.0}, {"date": "2018-12-28", "close": 17.33, "volume": 1310603.0}, {"date": "2018-12-31", "close": 17.09, "volume": 1654925.0}, {"date": "2019-01-02", "close": 17.41, "volume": 1298584.0}, {"date": "2019-01-03", "close": 17.1, "volume": 1349441.0}, {"date": "2019-01-04", "close": 17.98, "volume": 1304168.0}, {"date": "2019-01-07", "close": 19.59, "volume": 2171516.0}, {"date": "2019-01-08", "close": 19.43, "volume": 1290718.0}, {"date": "2019-01-09", "close": 20.16, "volume": 903405.0}, {"date": "2019-01-10", "close": 20.39, "volume": 997599.0}, {"date": "2019-01-11", "close": 20.59, "volume": 1057982.0}, {"date": "2019-01-14", "close": 20.4, "volume": 773870.0}, {"date": "2019-01-15", "close": 20.65, "volume": 1657725.0}, {"date": "2019-01-16", "close": 20.81, "volume": 827795.0}, {"date": "2019-01-17", "close": 21.36, "volume": 901120.0}, {"date": "2019-01-18", "close": 22.92, "volume": 2059426.0}, {"date": "2019-01-22", "close": 21.36, "volume": 1447799.0}, {"date": "2019-01-23", "close": 21.81, "volume": 1037923.0}, {"date": "2019-01-24", "close": 22.18, "volume": 612011.0}, {"date": "2019-01-25", "close": 23.08, "volume": 941303.0}, {"date": "2019-01-28", "close": 23.27, "volume": 1119156.0}, {"date": "2019-01-29", "close": 23.25, "volume": 804418.0}, {"date": "2019-01-30", "close": 23.23, "volume": 897305.0}, {"date": "2019-01-31", "close": 22.45, "volume": 1353868.0}, {"date": "2019-02-01", "close": 22.38, "volume": 814686.0}, {"date": "2019-02-04", "close": 22.11, "volume": 579109.0}, {"date": "2019-02-05", "close": 22.29, "volume": 950986.0}, {"date": "2019-02-06", "close": 21.95, "volume": 680678.0}, {"date": "2019-02-07", "close": 21.79, "volume": 727687.0}, {"date": "2019-02-08", "close": 22.47, "volume": 736084.0}, {"date": "2019-02-11", "close": 22.68, "volume": 653494.0}, {"date": "2019-02-12", "close": 23.8, "volume": 1042442.0}, {"date": "2019-02-13", "close": 23.7, "volume": 1035182.0}, {"date": "2019-02-14", "close": 24.2, "volume": 712671.0}, {"date": "2019-02-15", "close": 25.2, "volume": 1569689.0}, {"date": "2019-02-19", "close": 26.15, "volume": 1267594.0}, {"date": "2019-02-20", "close": 26.96, "volume": 1206776.0}, {"date": "2019-02-21", "close": 26.31, "volume": 1591723.0}, {"date": "2019-02-22", "close": 26.67, "volume": 1261387.0}, {"date": "2019-02-25", "close": 27.27, "volume": 1058305.0}, {"date": "2019-02-26", "close": 26.99, "volume": 1052857.0}, {"date": "2019-02-27", "close": 27.53, "volume": 1221912.0}, {"date": "2019-02-28", "close": 27.82, "volume": 1028550.0}, {"date": "2019-03-01", "close": 29.0, "volume": 2412552.0}, {"date": "2019-03-04", "close": 27.32, "volume": 2417866.0}, {"date": "2019-03-05", "close": 28.28, "volume": 1047739.0}, {"date": "2019-03-06", "close": 28.36, "volume": 717960.0}, {"date": "2019-03-07", "close": 26.55, "volume": 1829097.0}, {"date": "2019-03-08", "close": 25.7, "volume": 4004891.0}, {"date": "2019-03-11", "close": 26.98, "volume": 7491331.0}, {"date": "2019-03-12", "close": 33.78, "volume": 31260220.0}, {"date": "2019-03-13", "close": 31.49, "volume": 8079216.0}, {"date": "2019-03-14", "close": 31.63, "volume": 3754138.0}, {"date": "2019-03-15", "close": 32.0, "volume": 2596167.0}, {"date": "2019-03-18", "close": 31.04, "volume": 3299635.0}, {"date": "2019-03-19", "close": 30.31, "volume": 1916365.0}, {"date": "2019-03-20", "close": 29.3, "volume": 2297656.0}, {"date": "2019-03-21", "close": 28.91, "volume": 1817505.0}, {"date": "2019-03-22", "close": 27.46, "volume": 2154703.0}, {"date": "2019-03-25", "close": 27.89, "volume": 1658701.0}, {"date": "2019-03-26", "close": 27.58, "volume": 2125661.0}, {"date": "2019-03-27", "close": 27.5, "volume": 1508835.0}, {"date": "2019-03-28", "close": 27.88, "volume": 967329.0}, {"date": "2019-03-29", "close": 28.23, "volume": 1118030.0}, {"date": "2019-04-01", "close": 28.09, "volume": 1072582.0}, {"date": "2019-04-02", "close": 28.75, "volume": 1478431.0}, {"date": "2019-04-03", "close": 28.7, "volume": 2089446.0}, {"date": "2019-04-04", "close": 28.05, "volume": 1268831.0}, {"date": "2019-04-05", "close": 27.47, "volume": 1630729.0}, {"date": "2019-04-08", "close": 26.93, "volume": 1387941.0}, {"date": "2019-04-09", "close": 26.3, "volume": 1459054.0}, {"date": "2019-04-10", "close": 26.73, "volume": 972395.0}, {"date": "2019-04-11", "close": 26.54, "volume": 1034938.0}, {"date": "2019-04-12", "close": 27.17, "volume": 1370488.0}, {"date": "2019-04-15", "close": 26.33, "volume": 1966780.0}, {"date": "2019-04-16", "close": 26.34, "volume": 1057554.0}, {"date": "2019-04-17", "close": 25.18, "volume": 1734515.0}, {"date": "2019-04-18", "close": 24.4, "volume": 1801732.0}, {"date": "2019-04-22", "close": 24.86, "volume": 1449467.0}, {"date": "2019-04-23", "close": 25.67, "volume": 1106835.0}, {"date": "2019-04-24", "close": 25.81, "volume": 1084040.0}, {"date": "2019-04-25", "close": 25.35, "volume": 1232542.0}, {"date": "2019-04-26", "close": 26.85, "volume": 1370263.0}, {"date": "2019-04-29", "close": 26.88, "volume": 1075577.0}, {"date": "2019-04-30", "close": 26.65, "volume": 786412.0}, {"date": "2019-05-01", "close": 26.81, "volume": 806121.0}, {"date": "2019-05-02", "close": 27.14, "volume": 892882.0}, {"date": "2019-05-03", "close": 27.69, "volume": 1290212.0}, {"date": "2019-05-06", "close": 27.37, "volume": 1294514.0}, {"date": "2019-05-07", "close": 26.54, "volume": 905703.0}, {"date": "2019-05-08", "close": 26.67, "volume": 762451.0}, {"date": "2019-05-09", "close": 26.29, "volume": 984798.0}, {"date": "2019-05-10", "close": 25.31, "volume": 1379549.0}, {"date": "2019-05-13", "close": 24.46, "volume": 1023228.0}, {"date": "2019-05-14", "close": 25.75, "volume": 1004944.0}, {"date": "2019-05-15", "close": 24.47, "volume": 1705170.0}, {"date": "2019-05-16", "close": 23.29, "volume": 2835977.0}, {"date": "2019-05-17", "close": 22.13, "volume": 2519275.0}, {"date": "2019-05-20", "close": 23.34, "volume": 2759404.0}, {"date": "2019-05-21", "close": 24.57, "volume": 1434615.0}, {"date": "2019-05-22", "close": 24.08, "volume": 1571765.0}, {"date": "2019-05-23", "close": 24.62, "volume": 1309532.0}, {"date": "2019-05-24", "close": 23.94, "volume": 1803979.0}, {"date": "2019-05-28", "close": 24.38, "volume": 1802300.0}, {"date": "2019-05-29", "close": 24.1, "volume": 1293544.0}, {"date": "2019-05-30", "close": 23.51, "volume": 1005525.0}, {"date": "2019-05-31", "close": 23.16, "volume": 1643900.0}, {"date": "2019-06-03", "close": 22.56, "volume": 1660536.0}, {"date": "2019-06-04", "close": 24.12, "volume": 1526100.0}, {"date": "2019-06-05", "close": 23.57, "volume": 6577515.0}, {"date": "2019-06-06", "close": 27.04, "volume": 21763080.0}, {"date": "2019-06-07", "close": 27.97, "volume": 6395786.0}, {"date": "2019-06-10", "close": 28.11, "volume": 3564858.0}, {"date": "2019-06-11", "close": 29.58, "volume": 5475040.0}, {"date": "2019-06-12", "close": 29.26, "volume": 4964471.0}, {"date": "2019-06-13", "close": 28.95, "volume": 3240784.0}, {"date": "2019-06-14", "close": 29.93, "volume": 2935875.0}, {"date": "2019-06-17", "close": 30.12, "volume": 2778142.0}, {"date": "2019-06-18", "close": 31.0, "volume": 2728176.0}, {"date": "2019-06-19", "close": 31.42, "volume": 2246184.0}, {"date": "2019-06-20", "close": 31.38, "volume": 3001321.0}, {"date": "2019-06-21", "close": 31.53, "volume": 2010034.0}, {"date": "2019-06-24", "close": 31.31, "volume": 1676006.0}, {"date": "2019-06-25", "close": 30.75, "volume": 1336312.0}, {"date": "2019-06-26", "close": 30.51, "volume": 3009416.0}, {"date": "2019-06-27", "close": 30.42, "volume": 1527463.0}, {"date": "2019-06-28", "close": 31.99, "volume": 8599757.0}, {"date": "2019-07-01", "close": 31.26, "volume": 2378573.0}, {"date": "2019-07-02", "close": 31.4, "volume": 3271783.0}, {"date": "2019-07-03", "close": 30.9, "volume": 1014891.0}, {"date": "2019-07-05", "close": 31.01, "volume": 968906.0}, {"date": "2019-07-08", "close": 30.58, "volume": 1128222.0}, {"date": "2019-07-09", "close": 29.35, "volume": 2476355.0}, {"date": "2019-07-10", "close": 28.97, "volume": 3879970.0}, {"date": "2019-07-11", "close": 28.12, "volume": 2653116.0}, {"date": "2019-07-12", "close": 27.65, "volume": 10863100.0}, {"date": "2019-07-15", "close": 28.57, "volume": 4509263.0}, {"date": "2019-07-16", "close": 29.02, "volume": 3570052.0}, {"date": "2019-07-17", "close": 28.64, "volume": 1822038.0}, {"date": "2019-07-18", "close": 27.23, "volume": 3448850.0}, {"date": "2019-07-19", "close": 26.9, "volume": 1636641.0}, {"date": "2019-07-22", "close": 27.18, "volume": 4416811.0}, {"date": "2019-07-23", "close": 26.63, "volume": 3127970.0}, {"date": "2019-07-24", "close": 27.39, "volume": 2841657.0}, {"date": "2019-07-25", "close": 27.07, "volume": 1473386.0}, {"date": "2019-07-26", "close": 27.52, "volume": 2403572.0}, {"date": "2019-07-29", "close": 27.63, "volume": 2289554.0}, {"date": "2019-07-30", "close": 27.09, "volume": 4862460.0}, {"date": "2019-07-31", "close": 26.08, "volume": 2671070.0}, {"date": "2019-08-01", "close": 25.27, "volume": 2638490.0}, {"date": "2019-08-02", "close": 24.83, "volume": 2338546.0}, {"date": "2019-08-05", "close": 23.25, "volume": 2918579.0}, {"date": "2019-08-06", "close": 23.41, "volume": 2385378.0}, {"date": "2019-08-07", "close": 23.07, "volume": 1403664.0}, {"date": "2019-08-08", "close": 23.53, "volume": 1651000.0}, {"date": "2019-08-09", "close": 22.25, "volume": 2975023.0}, {"date": "2019-08-12", "close": 22.01, "volume": 1423447.0}, {"date": "2019-08-13", "close": 22.53, "volume": 2451749.0}, {"date": "2019-08-14", "close": 20.79, "volume": 3628734.0}, {"date": "2019-08-15", "close": 20.25, "volume": 2896892.0}, {"date": "2019-08-16", "close": 20.68, "volume": 1915672.0}, {"date": "2019-08-19", "close": 20.57, "volume": 1541367.0}, {"date": "2019-08-20", "close": 20.56, "volume": 2309321.0}, {"date": "2019-08-21", "close": 20.13, "volume": 2483092.0}, {"date": "2019-08-22", "close": 19.47, "volume": 2978562.0}, {"date": "2019-08-23", "close": 18.97, "volume": 2650235.0}, {"date": "2019-08-26", "close": 19.09, "volume": 1398581.0}, {"date": "2019-08-27", "close": 18.6, "volume": 1388253.0}, {"date": "2019-08-28", "close": 19.27, "volume": 2009054.0}, {"date": "2019-08-29", "close": 19.02, "volume": 2797777.0}, {"date": "2019-08-30", "close": 19.06, "volume": 1691279.0}, {"date": "2019-09-03", "close": 18.13, "volume": 2928228.0}, {"date": "2019-09-04", "close": 18.57, "volume": 2060382.0}, {"date": "2019-09-05", "close": 19.0, "volume": 2475085.0}, {"date": "2019-09-06", "close": 18.15, "volume": 2413243.0}, {"date": "2019-09-09", "close": 19.42, "volume": 3516945.0}, {"date": "2019-09-10", "close": 21.18, "volume": 4236413.0}, {"date": "2019-09-11", "close": 21.8, "volume": 4032337.0}, {"date": "2019-09-12", "close": 21.01, "volume": 2618088.0}, {"date": "2019-09-13", "close": 20.67, "volume": 2196374.0}, {"date": "2019-09-16", "close": 21.59, "volume": 1741243.0}, {"date": "2019-09-17", "close": 21.49, "volume": 1412366.0}, {"date": "2019-09-18", "close": 20.39, "volume": 2541741.0}, {"date": "2019-09-19", "close": 19.45, "volume": 3157321.0}, {"date": "2019-09-20", "close": 19.64, "volume": 2548240.0}, {"date": "2019-09-23", "close": 19.78, "volume": 1779894.0}, {"date": "2019-09-24", "close": 18.2, "volume": 4948100.0}, {"date": "2019-09-25", "close": 18.73, "volume": 2486997.0}, {"date": "2019-09-26", "close": 18.67, "volume": 1899386.0}, {"date": "2019-09-27", "close": 18.34, "volume": 2140259.0}, {"date": "2019-09-30", "close": 19.25, "volume": 4231201.0}, {"date": "2019-10-01", "close": 20.06, "volume": 11445530.0}, {"date": "2019-10-02", "close": 17.885, "volume": 13001280.0}, {"date": "2019-10-03", "close": 18.66, "volume": 3525239.0}, {"date": "2019-10-04", "close": 19.61, "volume": 6595130.0}, {"date": "2019-10-07", "close": 20.14, "volume": 4416793.0}, {"date": "2019-10-08", "close": 20.34, "volume": 2968710.0}, {"date": "2019-10-09", "close": 20.86, "volume": 2352102.0}, {"date": "2019-10-10", "close": 20.78, "volume": 2167555.0}, {"date": "2019-10-11", "close": 21.79, "volume": 3460781.0}, {"date": "2019-10-14", "close": 21.17, "volume": 2201272.0}, {"date": "2019-10-15", "close": 20.85, "volume": 2310834.0}, {"date": "2019-10-16", "close": 21.82, "volume": 4839941.0}, {"date": "2019-10-17", "close": 23.41, "volume": 3564502.0}, {"date": "2019-10-18", "close": 23.22, "volume": 3398517.0}, {"date": "2019-10-21", "close": 22.99, "volume": 1668400.0}, {"date": "2019-10-22", "close": 23.33, "volume": 1477513.0}, {"date": "2019-10-23", "close": 23.03, "volume": 1445212.0}, {"date": "2019-10-24", "close": 22.96, "volume": 2137847.0}, {"date": "2019-10-25", "close": 23.81, "volume": 2291544.0}, {"date": "2019-10-28", "close": 23.77, "volume": 2465656.0}, {"date": "2019-10-29", "close": 23.48, "volume": 1130609.0}, {"date": "2019-10-30", "close": 23.72, "volume": 941412.0}, {"date": "2019-10-31", "close": 22.86, "volume": 1605226.0}, {"date": "2019-11-01", "close": 23.5, "volume": 1189369.0}, {"date": "2019-11-04", "close": 23.21, "volume": 1458224.0}, {"date": "2019-11-05", "close": 23.14, "volume": 1024137.0}, {"date": "2019-11-06", "close": 22.75, "volume": 813407.0}, {"date": "2019-11-07", "close": 23.17, "volume": 1373928.0}, {"date": "2019-11-08", "close": 21.85, "volume": 1857969.0}, {"date": "2019-11-11", "close": 20.9, "volume": 2751202.0}, {"date": "2019-11-12", "close": 21.35, "volume": 1954791.0}, {"date": "2019-11-13", "close": 22.03, "volume": 1587197.0}, {"date": "2019-11-14", "close": 22.67, "volume": 1414752.0}, {"date": "2019-11-15", "close": 22.22, "volume": 1105311.0}, {"date": "2019-11-18", "close": 22.3, "volume": 998803.0}, {"date": "2019-11-19", "close": 22.64, "volume": 807725.0}, {"date": "2019-11-20", "close": 21.02, "volume": 2029639.0}, {"date": "2019-11-21", "close": 21.18, "volume": 944547.0}, {"date": "2019-11-22", "close": 22.58, "volume": 1262486.0}, {"date": "2019-11-25", "close": 22.81, "volume": 1465067.0}, {"date": "2019-11-26", "close": 23.88, "volume": 1709756.0}, {"date": "2019-11-27", "close": 23.97, "volume": 909632.0}, {"date": "2019-11-29", "close": 23.58, "volume": 475205.0}, {"date": "2019-12-02", "close": 23.75, "volume": 897865.0}, {"date": "2019-12-03", "close": 24.15, "volume": 1149885.0}, {"date": "2019-12-04", "close": 23.355, "volume": 1146130.0}, {"date": "2019-12-05", "close": 23.23, "volume": 1126017.0}, {"date": "2019-12-06", "close": 24.09, "volume": 2247969.0}, {"date": "2019-12-09", "close": 25.02, "volume": 6914772.0}, {"date": "2019-12-10", "close": 26.225, "volume": 13365910.0}, {"date": "2019-12-11", "close": 27.55, "volume": 6702709.0}, {"date": "2019-12-12", "close": 27.13, "volume": 3724844.0}, {"date": "2019-12-13", "close": 25.87, "volume": 2844137.0}, {"date": "2019-12-16", "close": 25.69, "volume": 2712221.0}, {"date": "2019-12-17", "close": 25.63, "volume": 2047590.0}, {"date": "2019-12-18", "close": 25.72, "volume": 2197420.0}, {"date": "2019-12-19", "close": 26.61, "volume": 2106245.0}, {"date": "2019-12-20", "close": 26.48, "volume": 1554725.0}, {"date": "2019-12-23", "close": 26.45, "volume": 1260471.0}, {"date": "2019-12-24", "close": 26.27, "volume": 531115.0}, {"date": "2019-12-26", "close": 25.56, "volume": 2155495.0}, {"date": "2019-12-27", "close": 25.42, "volume": 1214024.0}, {"date": "2019-12-30", "close": 25.6, "volume": 1353633.0}, {"date": "2019-12-31", "close": 25.66, "volume": 1263414.0}, {"date": "2020-01-02", "close": 25.06, "volume": 1945975.0}, {"date": "2020-01-03", "close": 25.13, "volume": 1058539.0}, {"date": "2020-01-06", "close": 24.76, "volume": 1471836.0}, {"date": "2020-01-07", "close": 23.6, "volume": 3125305.0}, {"date": "2020-01-08", "close": 23.625, "volume": 1904318.0}, {"date": "2020-01-09", "close": 23.98, "volume": 1904955.0}, {"date": "2020-01-10", "close": 23.18, "volume": 1246029.0}, {"date": "2020-01-13", "close": 24.65, "volume": 1922478.0}, {"date": "2020-01-14", "close": 24.92, "volume": 1820212.0}, {"date": "2020-01-15", "close": 24.65, "volume": 2272850.0}, {"date": "2020-01-16", "close": 25.215, "volume": 2063983.0}, {"date": "2020-01-17", "close": 25.22, "volume": 1578217.0}, {"date": "2020-01-21", "close": 24.35, "volume": 1510882.0}, {"date": "2020-01-22", "close": 23.0, "volume": 2987114.0}, {"date": "2020-01-23", "close": 23.17, "volume": 1721947.0}, {"date": "2020-01-24", "close": 22.64, "volume": 1305145.0}, {"date": "2020-01-27", "close": 22.26, "volume": 1400170.0}, {"date": "2020-01-28", "close": 22.54, "volume": 995651.0}, {"date": "2020-01-29", "close": 21.86, "volume": 922926.0}, {"date": "2020-01-30", "close": 22.81, "volume": 1746293.0}, {"date": "2020-01-31", "close": 22.9, "volume": 1850702.0}, {"date": "2020-02-03", "close": 24.27, "volume": 2056087.0}, {"date": "2020-02-04", "close": 24.15, "volume": 1433311.0}, {"date": "2020-02-05", "close": 24.05, "volume": 1273155.0}, {"date": "2020-02-06", "close": 24.05, "volume": 940522.0}, {"date": "2020-02-07", "close": 23.43, "volume": 1177225.0}, {"date": "2020-02-10", "close": 24.32, "volume": 2204965.0}, {"date": "2020-02-11", "close": 24.85, "volume": 2024349.0}, {"date": "2020-02-12", "close": 26.2, "volume": 1679611.0}, {"date": "2020-02-13", "close": 26.24, "volume": 1169565.0}, {"date": "2020-02-14", "close": 26.63, "volume": 1531308.0}, {"date": "2020-02-18", "close": 27.67, "volume": 1870773.0}, {"date": "2020-02-19", "close": 28.53, "volume": 2238803.0}, {"date": "2020-02-20", "close": 29.08, "volume": 1669846.0}, {"date": "2020-02-21", "close": 29.37, "volume": 2816362.0}, {"date": "2020-02-24", "close": 27.47, "volume": 2437501.0}, {"date": "2020-02-25", "close": 25.98, "volume": 2133200.0}, {"date": "2020-02-26", "close": 24.76, "volume": 3371367.0}, {"date": "2020-02-27", "close": 23.79, "volume": 2550250.0}, {"date": "2020-02-28", "close": 24.03, "volume": 2872704.0}, {"date": "2020-03-02", "close": 23.7, "volume": 2538009.0}, {"date": "2020-03-03", "close": 22.62, "volume": 2356419.0}, {"date": "2020-03-04", "close": 23.72, "volume": 2516568.0}, {"date": "2020-03-05", "close": 23.29, "volume": 2145691.0}, {"date": "2020-03-06", "close": 22.78, "volume": 2268155.0}, {"date": "2020-03-09", "close": 21.21, "volume": 7672090.0}, {"date": "2020-03-10", "close": 15.86, "volume": 18490490.0}, {"date": "2020-03-11", "close": 14.01, "volume": 7626364.0}, {"date": "2020-03-12", "close": 12.36, "volume": 5214934.0}, {"date": "2020-03-13", "close": 13.26, "volume": 3008230.0}, {"date": "2020-03-16", "close": 12.22, "volume": 2547661.0}, {"date": "2020-03-17", "close": 13.58, "volume": 3552035.0}, {"date": "2020-03-18", "close": 14.28, "volume": 5639748.0}, {"date": "2020-03-19", "close": 15.31, "volume": 4608316.0}, {"date": "2020-03-20", "close": 14.58, "volume": 3196248.0}, {"date": "2020-03-23", "close": 13.37, "volume": 2985444.0}, {"date": "2020-03-24", "close": 14.48, "volume": 2215285.0}, {"date": "2020-03-25", "close": 13.74, "volume": 2437517.0}, {"date": "2020-03-26", "close": 14.1, "volume": 2459544.0}, {"date": "2020-03-27", "close": 12.7, "volume": 2506952.0}, {"date": "2020-03-30", "close": 12.72, "volume": 2719438.0}, {"date": "2020-03-31", "close": 12.7, "volume": 2945901.0}, {"date": "2020-04-01", "close": 11.71, "volume": 2560474.0}, {"date": "2020-04-02", "close": 11.46, "volume": 1839692.0}, {"date": "2020-04-03", "close": 11.76, "volume": 1753605.0}, {"date": "2020-04-06", "close": 12.75, "volume": 2933487.0}, {"date": "2020-04-07", "close": 13.34, "volume": 2321683.0}, {"date": "2020-04-08", "close": 13.57, "volume": 1825115.0}, {"date": "2020-04-09", "close": 15.05, "volume": 7390464.0}, {"date": "2020-04-13", "close": 15.145, "volume": 2085312.0}, {"date": "2020-04-14", "close": 16.41, "volume": 4622033.0}, {"date": "2020-04-15", "close": 15.84, "volume": 2442134.0}, {"date": "2020-04-16", "close": 14.87, "volume": 2475848.0}, {"date": "2020-04-17", "close": 15.7, "volume": 2383031.0}, {"date": "2020-04-20", "close": 15.695, "volume": 3470136.0}, {"date": "2020-04-21", "close": 15.21, "volume": 2490725.0}, {"date": "2020-04-22", "close": 15.87, "volume": 2221395.0}, {"date": "2020-04-23", "close": 15.54, "volume": 2638240.0}, {"date": "2020-04-24", "close": 16.37, "volume": 2597151.0}, {"date": "2020-04-27", "close": 16.72, "volume": 2668036.0}, {"date": "2020-04-28", "close": 16.5, "volume": 2715983.0}, {"date": "2020-04-29", "close": 17.07, "volume": 2436564.0}, {"date": "2020-04-30", "close": 16.05, "volume": 2255302.0}, {"date": "2020-05-01", "close": 15.49, "volume": 3095916.0}, {"date": "2020-05-04", "close": 15.29, "volume": 1180753.0}, {"date": "2020-05-05", "close": 16.56, "volume": 2336729.0}, {"date": "2020-05-06", "close": 16.17, "volume": 1715625.0}, {"date": "2020-05-07", "close": 16.61, "volume": 2665584.0}, {"date": "2020-05-08", "close": 17.61, "volume": 2697052.0}, {"date": "2020-05-11", "close": 17.75, "volume": 2856566.0}, {"date": "2020-05-12", "close": 18.72, "volume": 6315559.0}, {"date": "2020-05-13", "close": 18.55, "volume": 4559981.0}, {"date": "2020-05-14", "close": 19.44, "volume": 5218218.0}, {"date": "2020-05-15", "close": 21.41, "volume": 11808540.0}, {"date": "2020-05-18", "close": 21.09, "volume": 4945298.0}, {"date": "2020-05-19", "close": 21.585, "volume": 3108940.0}, {"date": "2020-05-20", "close": 22.41, "volume": 4163828.0}, {"date": "2020-05-21", "close": 22.13, "volume": 2646127.0}, {"date": "2020-05-22", "close": 23.51, "volume": 3338026.0}, {"date": "2020-05-26", "close": 24.51, "volume": 2601285.0}, {"date": "2020-05-27", "close": 23.61, "volume": 4138135.0}, {"date": "2020-05-28", "close": 23.16, "volume": 1899140.0}, {"date": "2020-05-29", "close": 23.12, "volume": 2332577.0}, {"date": "2020-06-01", "close": 23.62, "volume": 2535565.0}, {"date": "2020-06-02", "close": 24.21, "volume": 2592968.0}, {"date": "2020-06-03", "close": 24.71, "volume": 2776405.0}, {"date": "2020-06-04", "close": 25.13, "volume": 3684779.0}, {"date": "2020-06-05", "close": 24.96, "volume": 3142107.0}, {"date": "2020-06-08", "close": 24.92, "volume": 6586980.0}, {"date": "2020-06-09", "close": 23.55, "volume": 6023013.0}, {"date": "2020-06-10", "close": 24.8, "volume": 2878163.0}, {"date": "2020-06-11", "close": 22.8, "volume": 3042715.0}, {"date": "2020-06-12", "close": 23.44, "volume": 2007343.0}, {"date": "2020-06-15", "close": 23.255, "volume": 1493187.0}, {"date": "2020-06-16", "close": 24.375, "volume": 2184823.0}, {"date": "2020-06-17", "close": 25.135, "volume": 2028366.0}, {"date": "2020-06-18", "close": 24.46, "volume": 2734946.0}, {"date": "2020-06-19", "close": 24.17, "volume": 2501638.0}, {"date": "2020-06-22", "close": 24.72, "volume": 1414145.0}, {"date": "2020-06-23", "close": 24.3, "volume": 2539084.0}, {"date": "2020-06-24", "close": 23.34, "volume": 2647952.0}, {"date": "2020-06-25", "close": 23.22, "volume": 2297149.0}, {"date": "2020-06-26", "close": 23.01, "volume": 3259776.0}, {"date": "2020-06-29", "close": 24.92, "volume": 4030962.0}, {"date": "2020-06-30", "close": 24.94, "volume": 2578817.0}, {"date": "2020-07-01", "close": 26.6, "volume": 2881745.0}, {"date": "2020-07-02", "close": 28.55, "volume": 2911735.0}, {"date": "2020-07-06", "close": 29.09, "volume": 2883088.0}, {"date": "2020-07-07", "close": 29.1, "volume": 3226374.0}, {"date": "2020-07-08", "close": 29.31, "volume": 7343831.0}, {"date": "2020-07-09", "close": 29.27, "volume": 3609199.0}, {"date": "2020-07-10", "close": 28.27, "volume": 2205878.0}, {"date": "2020-07-13", "close": 25.87, "volume": 2453963.0}, {"date": "2020-07-14", "close": 26.15, "volume": 1999557.0}, {"date": "2020-07-15", "close": 26.71, "volume": 1265548.0}, {"date": "2020-07-16", "close": 27.43, "volume": 1285093.0}, {"date": "2020-07-17", "close": 26.47, "volume": 1238862.0}, {"date": "2020-07-20", "close": 25.9, "volume": 1585161.0}, {"date": "2020-07-21", "close": 25.28, "volume": 2160701.0}, {"date": "2020-07-22", "close": 24.3, "volume": 2070462.0}, {"date": "2020-07-23", "close": 23.6, "volume": 1658951.0}, {"date": "2020-07-24", "close": 23.44, "volume": 979069.0}, {"date": "2020-07-27", "close": 24.05, "volume": 1477744.0}, {"date": "2020-07-28", "close": 23.01, "volume": 1277020.0}, {"date": "2020-07-29", "close": 23.25, "volume": 1259761.0}, {"date": "2020-07-30", "close": 23.0, "volume": 2021257.0}, {"date": "2020-07-31", "close": 22.15, "volume": 2608362.0}, {"date": "2020-08-03", "close": 22.57, "volume": 2274566.0}, {"date": "2020-08-04", "close": 22.77, "volume": 1475861.0}, {"date": "2020-08-05", "close": 22.71, "volume": 1023632.0}, {"date": "2020-08-06", "close": 22.22, "volume": 1042498.0}, {"date": "2020-08-07", "close": 22.13, "volume": 958045.0}, {"date": "2020-08-10", "close": 22.255, "volume": 1349330.0}, {"date": "2020-08-11", "close": 22.865, "volume": 1852451.0}, {"date": "2020-08-12", "close": 22.25, "volume": 1402191.0}, {"date": "2020-08-13", "close": 23.52, "volume": 1773193.0}, {"date": "2020-08-14", "close": 23.5, "volume": 735987.0}, {"date": "2020-08-17", "close": 24.38, "volume": 1858071.0}, {"date": "2020-08-18", "close": 25.2, "volume": 1683029.0}, {"date": "2020-08-19", "close": 24.98, "volume": 1320117.0}, {"date": "2020-08-20", "close": 24.07, "volume": 1490169.0}, {"date": "2020-08-21", "close": 23.885, "volume": 1435525.0}, {"date": "2020-08-24", "close": 25.45, "volume": 2246380.0}, {"date": "2020-08-25", "close": 25.17, "volume": 2784479.0}, {"date": "2020-08-26", "close": 23.98, "volume": 1681188.0}, {"date": "2020-08-27", "close": 23.72, "volume": 1258603.0}, {"date": "2020-08-28", "close": 23.77, "volume": 1529739.0}, {"date": "2020-08-31", "close": 24.15, "volume": 1448382.0}, {"date": "2020-09-01", "close": 26.39, "volume": 3349096.0}, {"date": "2020-09-02", "close": 25.77, "volume": 2107139.0}, {"date": "2020-09-03", "close": 25.72, "volume": 1687358.0}, {"date": "2020-09-04", "close": 26.25, "volume": 2180145.0}, {"date": "2020-09-08", "close": 26.6, "volume": 5765217.0}, {"date": "2020-09-09", "close": 28.77, "volume": 4020716.0}, {"date": "2020-09-10", "close": 27.95, "volume": 2689049.0}, {"date": "2020-09-11", "close": 26.95, "volume": 2725197.0}, {"date": "2020-09-14", "close": 28.81, "volume": 2042722.0}, {"date": "2020-09-15", "close": 28.72, "volume": 2238676.0}, {"date": "2020-09-16", "close": 28.26, "volume": 2297808.0}, {"date": "2020-09-17", "close": 28.29, "volume": 2303600.0}, {"date": "2020-09-18", "close": 28.36, "volume": 3671323.0}, {"date": "2020-09-21", "close": 29.06, "volume": 3026831.0}, {"date": "2020-09-22", "close": 31.38, "volume": 10811800.0}, {"date": "2020-09-23", "close": 26.51, "volume": 11593690.0}, {"date": "2020-09-24", "close": 25.47, "volume": 3525966.0}, {"date": "2020-09-25", "close": 26.24, "volume": 1871611.0}, {"date": "2020-09-28", "close": 27.5, "volume": 2922653.0}, {"date": "2020-09-29", "close": 27.045, "volume": 2963788.0}, {"date": "2020-09-30", "close": 27.13, "volume": 2732539.0}, {"date": "2020-10-01", "close": 28.29, "volume": 1732737.0}, {"date": "2020-10-02", "close": 27.57, "volume": 2394282.0}, {"date": "2020-10-05", "close": 28.71, "volume": 2309167.0}, {"date": "2020-10-06", "close": 28.19, "volume": 1803970.0}, {"date": "2020-10-07", "close": 29.59, "volume": 2041508.0}, {"date": "2020-10-08", "close": 31.21, "volume": 4342251.0}, {"date": "2020-10-09", "close": 31.48, "volume": 4793572.0}, {"date": "2020-10-12", "close": 31.44, "volume": 1999059.0}, {"date": "2020-10-13", "close": 32.86, "volume": 3090918.0}, {"date": "2020-10-14", "close": 32.64, "volume": 1422445.0}, {"date": "2020-10-15", "close": 32.45, "volume": 1527534.0}, {"date": "2020-10-16", "close": 32.59, "volume": 1103764.0}, {"date": "2020-10-19", "close": 33.67, "volume": 1882592.0}, {"date": "2020-10-20", "close": 35.27, "volume": 2826108.0}, {"date": "2020-10-21", "close": 36.01, "volume": 2487218.0}, {"date": "2020-10-22", "close": 34.8, "volume": 3333859.0}, {"date": "2020-10-23", "close": 35.45, "volume": 2144469.0}, {"date": "2020-10-26", "close": 35.52, "volume": 1636431.0}, {"date": "2020-10-27", "close": 37.7, "volume": 1942128.0}, {"date": "2020-10-28", "close": 37.93, "volume": 2556773.0}, {"date": "2020-10-29", "close": 38.14, "volume": 1487777.0}, {"date": "2020-10-30", "close": 34.43, "volume": 2398364.0}, {"date": "2020-11-02", "close": 34.88, "volume": 1371979.0}, {"date": "2020-11-03", "close": 34.93, "volume": 1657961.0}, {"date": "2020-11-04", "close": 34.59, "volume": 1147418.0}, {"date": "2020-11-05", "close": 37.12, "volume": 1028815.0}, {"date": "2020-11-06", "close": 37.44, "volume": 910673.0}, {"date": "2020-11-09", "close": 37.8, "volume": 2019913.0}, {"date": "2020-11-10", "close": 37.81, "volume": 1752038.0}, {"date": "2020-11-11", "close": 37.54, "volume": 3120446.0}, {"date": "2020-11-12", "close": 36.0, "volume": 1787524.0}, {"date": "2020-11-13", "close": 35.33, "volume": 1814620.0}, {"date": "2020-11-16", "close": 36.25, "volume": 1226098.0}, {"date": "2020-11-17", "close": 35.3, "volume": 2400927.0}, {"date": "2020-11-18", "close": 34.93, "volume": 1188287.0}, {"date": "2020-11-19", "close": 36.87, "volume": 1221090.0}, {"date": "2020-11-20", "close": 35.38, "volume": 1792412.0}, {"date": "2020-11-23", "close": 37.34, "volume": 1460126.0}, {"date": "2020-11-24", "close": 38.98, "volume": 1851081.0}, {"date": "2020-11-25", "close": 38.55, "volume": 1485598.0}, {"date": "2020-11-27", "close": 41.52, "volume": 1681201.0}, {"date": "2020-11-30", "close": 40.5, "volume": 2063839.0}, {"date": "2020-12-01", "close": 40.07, "volume": 2170005.0}, {"date": "2020-12-02", "close": 39.41, "volume": 1741827.0}, {"date": "2020-12-03", "close": 38.06, "volume": 2402446.0}, {"date": "2020-12-04", "close": 35.56, "volume": 2817351.0}, {"date": "2020-12-07", "close": 35.83, "volume": 6390314.0}, {"date": "2020-12-08", "close": 49.89, "volume": 23897730.0}, {"date": "2020-12-09", "close": 56.05, "volume": 15140990.0}, {"date": "2020-12-10", "close": 59.21, "volume": 7009935.0}, {"date": "2020-12-11", "close": 60.06, "volume": 5029972.0}, {"date": "2020-12-14", "close": 64.07, "volume": 7344777.0}, {"date": "2020-12-15", "close": 64.3, "volume": 4442930.0}, {"date": "2020-12-16", "close": 66.43, "volume": 3193434.0}, {"date": "2020-12-17", "close": 68.77, "volume": 5036140.0}, {"date": "2020-12-18", "close": 70.01, "volume": 4589131.0}, {"date": "2020-12-21", "close": 70.85, "volume": 1915133.0}, {"date": "2020-12-22", "close": 71.65, "volume": 1989375.0}, {"date": "2020-12-23", "close": 68.66, "volume": 2921093.0}, {"date": "2020-12-24", "close": 69.27, "volume": 1751242.0}, {"date": "2020-12-28", "close": 63.2, "volume": 4033552.0}, {"date": "2020-12-29", "close": 61.73, "volume": 2925064.0}, {"date": "2020-12-30", "close": 61.83, "volume": 2337537.0}, {"date": "2020-12-31", "close": 58.72, "volume": 1940512.0}, {"date": "2021-01-04", "close": 56.04, "volume": 3211197.0}, {"date": "2021-01-05", "close": 57.18, "volume": 3901802.0}, {"date": "2021-01-06", "close": 60.16, "volume": 3303175.0}, {"date": "2021-01-07", "close": 57.8, "volume": 2063556.0}, {"date": "2021-01-08", "close": 55.56, "volume": 3111921.0}, {"date": "2021-01-11", "close": 56.53, "volume": 2086838.0}, {"date": "2021-01-12", "close": 66.88, "volume": 5453504.0}, {"date": "2021-01-13", "close": 66.4, "volume": 3331034.0}, {"date": "2021-01-14", "close": 75.59, "volume": 3609853.0}, {"date": "2021-01-15", "close": 73.87, "volume": 2761272.0}, {"date": "2021-01-19", "close": 84.0, "volume": 4381442.0}, {"date": "2021-01-20", "close": 82.66, "volume": 4296702.0}, {"date": "2021-01-21", "close": 82.09, "volume": 1859189.0}, {"date": "2021-01-22", "close": 96.92, "volume": 7095066.0}, {"date": "2021-01-25", "close": 95.55, "volume": 9081386.0}, {"date": "2021-01-26", "close": 100.27, "volume": 4655329.0}, {"date": "2021-01-27", "close": 106.41, "volume": 6468176.0}, {"date": "2021-01-28", "close": 99.87, "volume": 5443837.0}, {"date": "2021-01-29", "close": 95.44, "volume": 3111601.0}, {"date": "2021-02-01", "close": 84.96, "volume": 4618465.0}, {"date": "2021-02-02", "close": 79.19, "volume": 3691707.0}, {"date": "2021-02-03", "close": 77.15, "volume": 2081606.0}, {"date": "2021-02-04", "close": 83.6, "volume": 2620808.0}, {"date": "2021-02-05", "close": 82.06, "volume": 1731128.0}, {"date": "2021-02-08", "close": 80.73, "volume": 1844882.0}, {"date": "2021-02-09", "close": 84.32, "volume": 1705991.0}, {"date": "2021-02-10", "close": 85.79, "volume": 2031651.0}, {"date": "2021-02-11", "close": 85.86, "volume": 1640512.0}, {"date": "2021-02-12", "close": 85.06, "volume": 1136325.0}, {"date": "2021-02-16", "close": 84.4, "volume": 1433437.0}, {"date": "2021-02-17", "close": 78.85, "volume": 2159004.0}, {"date": "2021-02-18", "close": 76.79, "volume": 1238900.0}, {"date": "2021-02-19", "close": 79.62, "volume": 2201748.0}, {"date": "2021-02-22", "close": 74.77, "volume": 1899921.0}, {"date": "2021-02-23", "close": 72.56, "volume": 2238194.0}, {"date": "2021-02-24", "close": 72.39, "volume": 1526128.0}, {"date": "2021-02-25", "close": 69.94, "volume": 1784140.0}, {"date": "2021-02-26", "close": 76.31, "volume": 2522652.0}, {"date": "2021-03-01", "close": 81.6, "volume": 2177210.0}, {"date": "2021-03-02", "close": 77.29, "volume": 1145301.0}, {"date": "2021-03-03", "close": 72.57, "volume": 1584814.0}, {"date": "2021-03-04", "close": 69.9, "volume": 2676480.0}, {"date": "2021-03-05", "close": 73.0, "volume": 3305558.0}, {"date": "2021-03-08", "close": 68.52, "volume": 5106961.0}, {"date": "2021-03-09", "close": 49.23, "volume": 16359060.0}, {"date": "2021-03-10", "close": 48.47, "volume": 5663163.0}, {"date": "2021-03-11", "close": 50.93, "volume": 3921904.0}, {"date": "2021-03-12", "close": 53.87, "volume": 2777408.0}, {"date": "2021-03-15", "close": 59.73, "volume": 4740495.0}, {"date": "2021-03-16", "close": 56.325, "volume": 3028329.0}, {"date": "2021-03-17", "close": 54.76, "volume": 2386455.0}, {"date": "2021-03-18", "close": 52.48, "volume": 1996415.0}, {"date": "2021-03-19", "close": 51.97, "volume": 2523028.0}, {"date": "2021-03-22", "close": 52.58, "volume": 1355221.0}, {"date": "2021-03-23", "close": 50.54, "volume": 2402817.0}, {"date": "2021-03-24", "close": 46.48, "volume": 2509601.0}, {"date": "2021-03-25", "close": 47.53, "volume": 2059183.0}, {"date": "2021-03-26", "close": 48.7, "volume": 1689685.0}, {"date": "2021-03-29", "close": 47.14, "volume": 1428658.0}, {"date": "2021-03-30", "close": 48.23, "volume": 1122434.0}, {"date": "2021-03-31", "close": 49.54, "volume": 1784459.0}, {"date": "2021-04-01", "close": 49.27, "volume": 2115733.0}, {"date": "2021-04-05", "close": 48.23, "volume": 1846986.0}, {"date": "2021-04-06", "close": 51.58, "volume": 3300374.0}, {"date": "2021-04-07", "close": 51.07, "volume": 1158593.0}, {"date": "2021-04-08", "close": 52.21, "volume": 1610300.0}, {"date": "2021-04-09", "close": 52.53, "volume": 1385513.0}, {"date": "2021-04-12", "close": 50.74, "volume": 2542283.0}, {"date": "2021-04-13", "close": 49.49, "volume": 1633583.0}, {"date": "2021-04-14", "close": 46.86, "volume": 3586850.0}, {"date": "2021-04-15", "close": 44.77, "volume": 2248714.0}, {"date": "2021-04-16", "close": 46.58, "volume": 2280254.0}, {"date": "2021-04-19", "close": 45.69, "volume": 1461277.0}, {"date": "2021-04-20", "close": 43.13, "volume": 1651880.0}, {"date": "2021-04-21", "close": 43.49, "volume": 1301418.0}, {"date": "2021-04-22", "close": 43.9, "volume": 1528673.0}, {"date": "2021-04-23", "close": 45.27, "volume": 1005737.0}, {"date": "2021-04-26", "close": 45.3, "volume": 1897606.0}, {"date": "2021-04-27", "close": 46.22, "volume": 1113488.0}, {"date": "2021-04-28", "close": 46.35, "volume": 748410.0}, {"date": "2021-04-29", "close": 44.85, "volume": 1262516.0}, {"date": "2021-04-30", "close": 43.32, "volume": 1996850.0}, {"date": "2021-05-03", "close": 43.5, "volume": 1135772.0}, {"date": "2021-05-04", "close": 42.65, "volume": 1270961.0}, {"date": "2021-05-05", "close": 39.95, "volume": 2670411.0}, {"date": "2021-05-06", "close": 39.25, "volume": 2630802.0}, {"date": "2021-05-07", "close": 41.53, "volume": 2165000.0}, {"date": "2021-05-10", "close": 39.68, "volume": 1891806.0}, {"date": "2021-05-11", "close": 42.41, "volume": 2221400.0}, {"date": "2021-05-12", "close": 40.54, "volume": 2386882.0}, {"date": "2021-05-13", "close": 41.08, "volume": 1882110.0}, {"date": "2021-05-14", "close": 43.06, "volume": 1572776.0}, {"date": "2021-05-17", "close": 43.865, "volume": 1804112.0}, {"date": "2021-05-18", "close": 44.84, "volume": 1930472.0}, {"date": "2021-05-19", "close": 44.95, "volume": 1572576.0}, {"date": "2021-05-20", "close": 47.1, "volume": 1554034.0}, {"date": "2021-05-21", "close": 46.77, "volume": 973486.0}, {"date": "2021-05-24", "close": 48.2, "volume": 919183.0}, {"date": "2021-05-25", "close": 48.37, "volume": 1094720.0}, {"date": "2021-05-26", "close": 52.24, "volume": 2865016.0}, {"date": "2021-05-27", "close": 53.87, "volume": 1514741.0}, {"date": "2021-05-28", "close": 53.46, "volume": 1714366.0}, {"date": "2021-06-01", "close": 53.35, "volume": 1640183.0}, {"date": "2021-06-02", "close": 57.34, "volume": 1665979.0}, {"date": "2021-06-03", "close": 55.95, "volume": 1753976.0}, {"date": "2021-06-04", "close": 55.52, "volume": 1242592.0}, {"date": "2021-06-07", "close": 57.94, "volume": 4308827.0}, {"date": "2021-06-08", "close": 66.1, "volume": 9243160.0}, {"date": "2021-06-09", "close": 64.65, "volume": 2774545.0}, {"date": "2021-06-10", "close": 63.03, "volume": 2367224.0}, {"date": "2021-06-11", "close": 64.09, "volume": 1493493.0}, {"date": "2021-06-14", "close": 63.11, "volume": 1105559.0}, {"date": "2021-06-15", "close": 61.13, "volume": 1032390.0}, {"date": "2021-06-16", "close": 59.05, "volume": 1862261.0}, {"date": "2021-06-17", "close": 61.5, "volume": 1126070.0}, {"date": "2021-06-18", "close": 59.18, "volume": 1514462.0}, {"date": "2021-06-21", "close": 61.35, "volume": 1401523.0}, {"date": "2021-06-22", "close": 62.9, "volume": 1198726.0}, {"date": "2021-06-23", "close": 60.38, "volume": 2318181.0}, {"date": "2021-06-24", "close": 63.27, "volume": 1514674.0}, {"date": "2021-06-25", "close": 61.5, "volume": 1669979.0}, {"date": "2021-06-28", "close": 63.64, "volume": 1313909.0}, {"date": "2021-06-29", "close": 62.35, "volume": 997176.0}, {"date": "2021-06-30", "close": 60.3, "volume": 1271841.0}, {"date": "2021-07-01", "close": 62.99, "volume": 1197320.0}, {"date": "2021-07-02", "close": 62.96, "volume": 909565.0}, {"date": "2021-07-06", "close": 63.32, "volume": 1038582.0}, {"date": "2021-07-07", "close": 59.09, "volume": 1726253.0}, {"date": "2021-07-08", "close": 59.08, "volume": 1302228.0}, {"date": "2021-07-09", "close": 60.65, "volume": 912120.0}, {"date": "2021-07-12", "close": 60.44, "volume": 892463.0}, {"date": "2021-07-13", "close": 60.31, "volume": 922867.0}, {"date": "2021-07-14", "close": 56.3, "volume": 810837.0}, {"date": "2021-07-15", "close": 54.84, "volume": 1244192.0}, {"date": "2021-07-16", "close": 52.33, "volume": 1119707.0}, {"date": "2021-07-19", "close": 54.76, "volume": 1404202.0}, {"date": "2021-07-20", "close": 56.66, "volume": 902865.0}, {"date": "2021-07-21", "close": 56.86, "volume": 715086.0}, {"date": "2021-07-22", "close": 56.94, "volume": 576636.0}, {"date": "2021-07-23", "close": 57.94, "volume": 548065.0}, {"date": "2021-07-26", "close": 57.19, "volume": 727639.0}, {"date": "2021-07-27", "close": 55.66, "volume": 1140537.0}, {"date": "2021-07-28", "close": 56.6, "volume": 511721.0}, {"date": "2021-07-29", "close": 55.83, "volume": 600982.0}, {"date": "2021-07-30", "close": 53.92, "volume": 846395.0}, {"date": "2021-08-02", "close": 55.17, "volume": 695421.0}, {"date": "2021-08-03", "close": 53.75, "volume": 945870.0}, {"date": "2021-08-04", "close": 48.08, "volume": 2521865.0}, {"date": "2021-08-05", "close": 47.28, "volume": 2179914.0}, {"date": "2021-08-06", "close": 45.95, "volume": 1389530.0}, {"date": "2021-08-09", "close": 44.53, "volume": 1592493.0}, {"date": "2021-08-10", "close": 44.8, "volume": 1233592.0}, {"date": "2021-08-11", "close": 44.38, "volume": 1063529.0}, {"date": "2021-08-12", "close": 44.04, "volume": 814359.0}, {"date": "2021-08-13", "close": 41.84, "volume": 1982101.0}, {"date": "2021-08-16", "close": 41.71, "volume": 926037.0}, {"date": "2021-08-17", "close": 39.74, "volume": 1692264.0}, {"date": "2021-08-18", "close": 40.59, "volume": 1305451.0}, {"date": "2021-08-19", "close": 39.59, "volume": 1248054.0}, {"date": "2021-08-20", "close": 39.71, "volume": 911158.0}, {"date": "2021-08-23", "close": 40.66, "volume": 972273.0}, {"date": "2021-08-24", "close": 42.67, "volume": 1209592.0}, {"date": "2021-08-25", "close": 41.69, "volume": 1051074.0}, {"date": "2021-08-26", "close": 41.68, "volume": 1610849.0}, {"date": "2021-08-27", "close": 42.24, "volume": 896442.0}, {"date": "2021-08-30", "close": 41.96, "volume": 1360572.0}, {"date": "2021-08-31", "close": 41.91, "volume": 1383212.0}, {"date": "2021-09-01", "close": 42.11, "volume": 866056.0}, {"date": "2021-09-02", "close": 39.29, "volume": 2550777.0}, {"date": "2021-09-03", "close": 40.2, "volume": 1517683.0}, {"date": "2021-09-07", "close": 40.97, "volume": 966134.0}, {"date": "2021-09-08", "close": 38.68, "volume": 1538732.0}, {"date": "2021-09-09", "close": 38.9, "volume": 1159185.0}, {"date": "2021-09-10", "close": 36.48, "volume": 2631084.0}, {"date": "2021-09-13", "close": 36.0, "volume": 2928972.0}, {"date": "2021-09-14", "close": 35.69, "volume": 2799853.0}, {"date": "2021-09-15", "close": 33.64, "volume": 4927912.0}, {"date": "2021-09-16", "close": 34.21, "volume": 3521099.0}, {"date": "2021-09-17", "close": 35.51, "volume": 3707241.0}, {"date": "2021-09-20", "close": 36.37, "volume": 6580367.0}, {"date": "2021-09-21", "close": 35.46, "volume": 7522077.0}, {"date": "2021-09-22", "close": 41.01, "volume": 14320890.0}, {"date": "2021-09-23", "close": 41.28, "volume": 6915218.0}, {"date": "2021-09-24", "close": 43.73, "volume": 6317652.0}, {"date": "2021-09-27", "close": 42.79, "volume": 4866456.0}, {"date": "2021-09-28", "close": 41.6, "volume": 3202605.0}, {"date": "2021-09-29", "close": 39.48, "volume": 2867898.0}, {"date": "2021-09-30", "close": 39.95, "volume": 2346798.0}, {"date": "2021-10-01", "close": 41.15, "volume": 2525000.0}, {"date": "2021-10-04", "close": 38.19, "volume": 2776987.0}, {"date": "2021-10-05", "close": 36.12, "volume": 2583119.0}, {"date": "2021-10-06", "close": 35.4, "volume": 1743606.0}, {"date": "2021-10-07", "close": 36.91, "volume": 2224169.0}, {"date": "2021-10-08", "close": 34.46, "volume": 2453220.0}, {"date": "2021-10-11", "close": 32.86, "volume": 1717161.0}, {"date": "2021-10-12", "close": 33.8, "volume": 1715267.0}, {"date": "2021-10-13", "close": 34.78, "volume": 1417548.0}, {"date": "2021-10-14", "close": 34.53, "volume": 1298158.0}, {"date": "2021-10-15", "close": 33.65, "volume": 1276690.0}, {"date": "2021-10-18", "close": 33.29, "volume": 2861895.0}, {"date": "2021-10-19", "close": 33.88, "volume": 1404639.0}, {"date": "2021-10-20", "close": 33.62, "volume": 1232342.0}, {"date": "2021-10-21", "close": 34.86, "volume": 1290758.0}, {"date": "2021-10-22", "close": 34.52, "volume": 1267413.0}, {"date": "2021-10-25", "close": 34.98, "volume": 1455392.0}, {"date": "2021-10-26", "close": 33.45, "volume": 1444605.0}, {"date": "2021-10-27", "close": 32.52, "volume": 1443787.0}, {"date": "2021-10-28", "close": 34.09, "volume": 1454175.0}, {"date": "2021-10-29", "close": 34.6, "volume": 1166258.0}, {"date": "2021-11-01", "close": 34.46, "volume": 1659894.0}, {"date": "2021-11-02", "close": 33.59, "volume": 2563749.0}, {"date": "2021-11-03", "close": 34.9, "volume": 2237737.0}, {"date": "2021-11-04", "close": 35.74, "volume": 1155525.0}, {"date": "2021-11-05", "close": 35.01, "volume": 1028557.0}, {"date": "2021-11-08", "close": 34.5, "volume": 1874525.0}, {"date": "2021-11-09", "close": 34.9, "volume": 1293008.0}, {"date": "2021-11-10", "close": 33.57, "volume": 2261112.0}, {"date": "2021-11-11", "close": 34.05, "volume": 1375421.0}, {"date": "2021-11-12", "close": 33.69, "volume": 1789660.0}, {"date": "2021-11-15", "close": 32.82, "volume": 2049837.0}, {"date": "2021-11-16", "close": 32.49, "volume": 1620515.0}, {"date": "2021-11-17", "close": 30.27, "volume": 2237259.0}, {"date": "2021-11-18", "close": 30.2, "volume": 1843130.0}, {"date": "2021-11-19", "close": 28.58, "volume": 1605533.0}, {"date": "2021-11-22", "close": 28.49, "volume": 2345697.0}, {"date": "2021-11-23", "close": 27.39, "volume": 2042864.0}, {"date": "2021-11-24", "close": 27.79, "volume": 1546102.0}, {"date": "2021-11-26", "close": 27.93, "volume": 1002079.0}, {"date": "2021-11-29", "close": 26.35, "volume": 2440923.0}, {"date": "2021-11-30", "close": 24.9, "volume": 2572720.0}, {"date": "2021-12-01", "close": 22.57, "volume": 3924903.0}, {"date": "2021-12-02", "close": 22.95, "volume": 3751166.0}, {"date": "2021-12-03", "close": 23.17, "volume": 4302071.0}, {"date": "2021-12-06", "close": 23.87, "volume": 5040751.0}, {"date": "2021-12-07", "close": 24.97, "volume": 10090680.0}, {"date": "2021-12-08", "close": 19.0, "volume": 31345410.0}, {"date": "2021-12-09", "close": 20.05, "volume": 13123990.0}, {"date": "2021-12-10", "close": 19.08, "volume": 6376837.0}, {"date": "2021-12-13", "close": 18.92, "volume": 3846872.0}, {"date": "2021-12-14", "close": 18.5, "volume": 2532694.0}, {"date": "2021-12-15", "close": 18.46, "volume": 3225599.0}, {"date": "2021-12-16", "close": 18.13, "volume": 3059896.0}, {"date": "2021-12-17", "close": 18.71, "volume": 6835609.0}, {"date": "2021-12-20", "close": 17.94, "volume": 2667640.0}, {"date": "2021-12-21", "close": 18.93, "volume": 2826929.0}, {"date": "2021-12-22", "close": 18.27, "volume": 2284027.0}, {"date": "2021-12-23", "close": 19.74, "volume": 3250397.0}, {"date": "2021-12-27", "close": 19.92, "volume": 3524270.0}, {"date": "2021-12-28", "close": 19.51, "volume": 2535228.0}, {"date": "2021-12-29", "close": 18.98, "volume": 1792178.0}, {"date": "2021-12-30", "close": 19.88, "volume": 2427635.0}, {"date": "2021-12-31", "close": 18.92, "volume": 2573092.0}, {"date": "2022-01-03", "close": 19.4, "volume": 2783677.0}, {"date": "2022-01-04", "close": 18.95, "volume": 3147129.0}, {"date": "2022-01-05", "close": 17.63, "volume": 2097828.0}, {"date": "2022-01-06", "close": 19.44, "volume": 4528367.0}, {"date": "2022-01-07", "close": 19.02, "volume": 2666648.0}, {"date": "2022-01-10", "close": 18.38, "volume": 4039172.0}, {"date": "2022-01-11", "close": 19.2, "volume": 2330745.0}, {"date": "2022-01-12", "close": 18.05, "volume": 2974867.0}, {"date": "2022-01-13", "close": 16.94, "volume": 3873609.0}, {"date": "2022-01-14", "close": 16.6, "volume": 3936645.0}, {"date": "2022-01-18", "close": 16.12, "volume": 2637814.0}, {"date": "2022-01-19", "close": 15.94, "volume": 2809905.0}, {"date": "2022-01-20", "close": 15.42, "volume": 2640105.0}, {"date": "2022-01-21", "close": 14.57, "volume": 3124725.0}, {"date": "2022-01-24", "close": 16.18, "volume": 4812779.0}, {"date": "2022-01-25", "close": 15.89, "volume": 2515753.0}, {"date": "2022-01-26", "close": 15.01, "volume": 2846005.0}, {"date": "2022-01-27", "close": 14.78, "volume": 2698665.0}, {"date": "2022-01-28", "close": 14.87, "volume": 2366701.0}, {"date": "2022-01-31", "close": 16.43, "volume": 3085713.0}, {"date": "2022-02-01", "close": 17.12, "volume": 2377266.0}, {"date": "2022-02-02", "close": 15.48, "volume": 2312373.0}, {"date": "2022-02-03", "close": 14.15, "volume": 2775874.0}, {"date": "2022-02-04", "close": 14.46, "volume": 2572526.0}, {"date": "2022-02-07", "close": 14.89, "volume": 3334850.0}, {"date": "2022-02-08", "close": 15.79, "volume": 3457226.0}, {"date": "2022-02-09", "close": 16.33, "volume": 2318457.0}, {"date": "2022-02-10", "close": 15.43, "volume": 2272155.0}, {"date": "2022-02-11", "close": 14.79, "volume": 1944010.0}, {"date": "2022-02-14", "close": 14.37, "volume": 1641555.0}, {"date": "2022-02-15", "close": 14.99, "volume": 1557561.0}, {"date": "2022-02-16", "close": 13.85, "volume": 3348512.0}, {"date": "2022-02-17", "close": 13.16, "volume": 2534728.0}, {"date": "2022-02-18", "close": 12.79, "volume": 3118823.0}, {"date": "2022-02-22", "close": 12.11, "volume": 3224502.0}, {"date": "2022-02-23", "close": 11.43, "volume": 3036279.0}, {"date": "2022-02-24", "close": 12.22, "volume": 4971320.0}, {"date": "2022-02-25", "close": 12.5, "volume": 4990834.0}, {"date": "2022-02-28", "close": 12.55, "volume": 4356175.0}, {"date": "2022-03-01", "close": 12.4, "volume": 4214474.0}, {"date": "2022-03-02", "close": 12.63, "volume": 4133029.0}, {"date": "2022-03-03", "close": 11.65, "volume": 2949084.0}, {"date": "2022-03-04", "close": 11.17, "volume": 3737993.0}, {"date": "2022-03-07", "close": 10.55, "volume": 5061606.0}, {"date": "2022-03-08", "close": 11.01, "volume": 8310056.0}, {"date": "2022-03-09", "close": 10.34, "volume": 23550290.0}, {"date": "2022-03-10", "close": 11.31, "volume": 7442498.0}, {"date": "2022-03-11", "close": 10.175, "volume": 4890147.0}, {"date": "2022-03-14", "close": 9.18, "volume": 4177957.0}, {"date": "2022-03-15", "close": 9.91, "volume": 3068333.0}, {"date": "2022-03-16", "close": 10.97, "volume": 3487625.0}, {"date": "2022-03-17", "close": 11.0, "volume": 2615569.0}, {"date": "2022-03-18", "close": 10.87, "volume": 4089313.0}, {"date": "2022-03-21", "close": 10.64, "volume": 2525909.0}, {"date": "2022-03-22", "close": 11.24, "volume": 2159955.0}, {"date": "2022-03-23", "close": 10.74, "volume": 2612670.0}, {"date": "2022-03-24", "close": 10.77, "volume": 1638401.0}, {"date": "2022-03-25", "close": 10.31, "volume": 2145145.0}, {"date": "2022-03-28", "close": 10.59, "volume": 2118850.0}, {"date": "2022-03-29", "close": 11.28, "volume": 2446788.0}, {"date": "2022-03-30", "close": 10.39, "volume": 1960011.0}, {"date": "2022-03-31", "close": 10.07, "volume": 2243730.0}, {"date": "2022-04-01", "close": 10.23, "volume": 1947167.0}, {"date": "2022-04-04", "close": 11.17, "volume": 3292740.0}, {"date": "2022-04-05", "close": 10.64, "volume": 2869981.0}, {"date": "2022-04-06", "close": 10.16, "volume": 3181791.0}, {"date": "2022-04-07", "close": 9.88, "volume": 2815679.0}, {"date": "2022-04-08", "close": 10.04, "volume": 3004450.0}, {"date": "2022-04-11", "close": 9.95, "volume": 2937245.0}, {"date": "2022-04-12", "close": 10.1, "volume": 3534098.0}, {"date": "2022-04-13", "close": 10.22, "volume": 1715642.0}, {"date": "2022-04-14", "close": 9.69, "volume": 2716122.0}, {"date": "2022-04-18", "close": 9.55, "volume": 3127495.0}, {"date": "2022-04-19", "close": 10.33, "volume": 3102284.0}, {"date": "2022-04-20", "close": 9.57, "volume": 2996920.0}, {"date": "2022-04-21", "close": 9.2, "volume": 3798148.0}, {"date": "2022-04-22", "close": 8.99, "volume": 3284228.0}, {"date": "2022-04-25", "close": 9.6, "volume": 3830252.0}, {"date": "2022-04-26", "close": 9.22, "volume": 3258740.0}, {"date": "2022-04-27", "close": 9.37, "volume": 2970298.0}, {"date": "2022-04-28", "close": 9.53, "volume": 2355184.0}, {"date": "2022-04-29", "close": 9.5, "volume": 2980668.0}, {"date": "2022-05-02", "close": 10.26, "volume": 4963090.0}, {"date": "2022-05-03", "close": 10.08, "volume": 2260848.0}, {"date": "2022-05-04", "close": 10.68, "volume": 4534142.0}, {"date": "2022-05-05", "close": 10.27, "volume": 2977584.0}, {"date": "2022-05-06", "close": 9.55, "volume": 5155993.0}, {"date": "2022-05-09", "close": 8.56, "volume": 3985601.0}, {"date": "2022-05-10", "close": 8.3, "volume": 3518479.0}, {"date": "2022-05-11", "close": 7.29, "volume": 6197716.0}, {"date": "2022-05-12", "close": 7.34, "volume": 6175923.0}, {"date": "2022-05-13", "close": 8.23, "volume": 5712307.0}, {"date": "2022-05-16", "close": 7.68, "volume": 3010406.0}, {"date": "2022-05-17", "close": 8.23, "volume": 2704928.0}, {"date": "2022-05-18", "close": 7.72, "volume": 3130284.0}, {"date": "2022-05-19", "close": 8.23, "volume": 2874363.0}, {"date": "2022-05-20", "close": 8.3, "volume": 2381530.0}, {"date": "2022-05-23", "close": 8.39, "volume": 1926868.0}, {"date": "2022-05-24", "close": 7.08, "volume": 4000281.0}, {"date": "2022-05-25", "close": 7.56, "volume": 3841397.0}, {"date": "2022-05-26", "close": 8.29, "volume": 3068515.0}, {"date": "2022-05-27", "close": 8.59, "volume": 2137144.0}, {"date": "2022-05-31", "close": 8.47, "volume": 2864916.0}, {"date": "2022-06-01", "close": 8.11, "volume": 2232185.0}, {"date": "2022-06-02", "close": 8.76, "volume": 2676630.0}, {"date": "2022-06-03", "close": 8.78, "volume": 3943968.0}, {"date": "2022-06-06", "close": 8.63, "volume": 3054410.0}, {"date": "2022-06-07", "close": 8.24, "volume": 4535087.0}, {"date": "2022-06-08", "close": 8.69, "volume": 3424570.0}, {"date": "2022-06-09", "close": 7.78, "volume": 9357468.0}, {"date": "2022-06-10", "close": 6.34, "volume": 11184620.0}, {"date": "2022-06-13", "close": 6.34, "volume": 5145734.0}, {"date": "2022-06-14", "close": 6.22, "volume": 4880853.0}, {"date": "2022-06-15", "close": 6.81, "volume": 5314434.0}, {"date": "2022-06-16", "close": 6.15, "volume": 3434848.0}, {"date": "2022-06-17", "close": 6.08, "volume": 4642728.0}, {"date": "2022-06-21", "close": 5.86, "volume": 4159829.0}, {"date": "2022-06-22", "close": 5.77, "volume": 3834475.0}, {"date": "2022-06-23", "close": 6.02, "volume": 3356312.0}, {"date": "2022-06-24", "close": 6.18, "volume": 4331280.0}, {"date": "2022-06-27", "close": 5.82, "volume": 3919978.0}, {"date": "2022-06-28", "close": 5.51, "volume": 3794456.0}, {"date": "2022-06-29", "close": 5.38, "volume": 2832009.0}, {"date": "2022-06-30", "close": 4.94, "volume": 4322156.0}, {"date": "2022-07-01", "close": 4.9, "volume": 4737170.0}, {"date": "2022-07-05", "close": 5.27, "volume": 4815791.0}, {"date": "2022-07-06", "close": 5.19, "volume": 3235235.0}, {"date": "2022-07-07", "close": 5.46, "volume": 2673456.0}, {"date": "2022-07-08", "close": 5.42, "volume": 4221710.0}, {"date": "2022-07-11", "close": 5.16, "volume": 2982108.0}, {"date": "2022-07-12", "close": 5.14, "volume": 3683687.0}, {"date": "2022-07-13", "close": 5.84, "volume": 25482520.0}, {"date": "2022-07-14", "close": 5.68, "volume": 5183731.0}, {"date": "2022-07-15", "close": 5.56, "volume": 3179068.0}, {"date": "2022-07-18", "close": 5.89, "volume": 5257915.0}, {"date": "2022-07-19", "close": 6.23, "volume": 3139107.0}, {"date": "2022-07-20", "close": 6.6, "volume": 3569657.0}, {"date": "2022-07-21", "close": 6.65, "volume": 2239588.0}, {"date": "2022-07-22", "close": 6.1, "volume": 4237682.0}, {"date": "2022-07-25", "close": 5.96, "volume": 2596719.0}, {"date": "2022-07-26", "close": 5.71, "volume": 2936292.0}, {"date": "2022-07-27", "close": 5.96, "volume": 2696887.0}, {"date": "2022-07-28", "close": 5.96, "volume": 2494744.0}, {"date": "2022-07-29", "close": 5.97, "volume": 2301349.0}, {"date": "2022-08-01", "close": 5.86, "volume": 3849543.0}, {"date": "2022-08-02", "close": 6.29, "volume": 2763672.0}, {"date": "2022-08-03", "close": 6.47, "volume": 2218150.0}, {"date": "2022-08-04", "close": 6.48, "volume": 2140143.0}, {"date": "2022-08-05", "close": 6.39, "volume": 3055094.0}, {"date": "2022-08-08", "close": 7.27, "volume": 6714913.0}, {"date": "2022-08-09", "close": 6.58, "volume": 3178310.0}, {"date": "2022-08-10", "close": 6.91, "volume": 2844279.0}, {"date": "2022-08-11", "close": 7.2, "volume": 3248215.0}, {"date": "2022-08-12", "close": 7.36, "volume": 2506295.0}, {"date": "2022-08-15", "close": 7.12, "volume": 2298273.0}, {"date": "2022-08-16", "close": 8.56, "volume": 8220017.0}, {"date": "2022-08-17", "close": 8.14, "volume": 6572345.0}, {"date": "2022-08-18", "close": 7.81, "volume": 4599229.0}, {"date": "2022-08-19", "close": 6.665, "volume": 4045711.0}, {"date": "2022-08-22", "close": 5.78, "volume": 4383495.0}, {"date": "2022-08-23", "close": 5.67, "volume": 3120739.0}, {"date": "2022-08-24", "close": 5.91, "volume": 3155034.0}, {"date": "2022-08-25", "close": 5.99, "volume": 2535457.0}, {"date": "2022-08-26", "close": 5.54, "volume": 3104534.0}, {"date": "2022-08-29", "close": 5.45, "volume": 2134214.0}, {"date": "2022-08-30", "close": 5.34, "volume": 2300401.0}, {"date": "2022-08-31", "close": 5.02, "volume": 3618737.0}, {"date": "2022-09-01", "close": 4.9, "volume": 3753436.0}, {"date": "2022-09-02", "close": 4.93, "volume": 3190580.0}, {"date": "2022-09-06", "close": 5.1, "volume": 3320350.0}, {"date": "2022-09-07", "close": 5.2, "volume": 2318563.0}, {"date": "2022-09-08", "close": 5.2, "volume": 2181282.0}, {"date": "2022-09-09", "close": 5.54, "volume": 2120180.0}, {"date": "2022-09-12", "close": 5.65, "volume": 2063956.0}, {"date": "2022-09-13", "close": 4.9, "volume": 3424502.0}, {"date": "2022-09-14", "close": 4.9, "volume": 3959445.0}, {"date": "2022-09-15", "close": 4.93, "volume": 2664227.0}, {"date": "2022-09-16", "close": 4.78, "volume": 5004675.0}, {"date": "2022-09-19", "close": 5.01, "volume": 4300822.0}, {"date": "2022-09-20", "close": 4.72, "volume": 6367243.0}, {"date": "2022-09-21", "close": 4.85, "volume": 16444120.0}, {"date": "2022-09-22", "close": 4.175, "volume": 9207309.0}, {"date": "2022-09-23", "close": 4.27, "volume": 5825147.0}, {"date": "2022-09-26", "close": 3.94, "volume": 4631666.0}, {"date": "2022-09-27", "close": 4.04, "volume": 3902676.0}, {"date": "2022-09-28", "close": 4.13, "volume": 2943895.0}, {"date": "2022-09-29", "close": 3.88, "volume": 2331184.0}, {"date": "2022-09-30", "close": 3.95, "volume": 3917038.0}, {"date": "2022-10-03", "close": 3.91, "volume": 3825558.0}, {"date": "2022-10-04", "close": 4.57, "volume": 5146434.0}, {"date": "2022-10-05", "close": 4.43, "volume": 2302552.0}, {"date": "2022-10-06", "close": 4.16, "volume": 2526366.0}, {"date": "2022-10-07", "close": 3.89, "volume": 3315832.0}, {"date": "2022-10-10", "close": 3.93, "volume": 3646011.0}, {"date": "2022-10-11", "close": 4.02, "volume": 2970206.0}, {"date": "2022-10-12", "close": 3.99, "volume": 2342668.0}, {"date": "2022-10-13", "close": 3.89, "volume": 3448461.0}, {"date": "2022-10-14", "close": 3.49, "volume": 2675361.0}, {"date": "2022-10-17", "close": 3.36, "volume": 4093000.0}, {"date": "2022-10-18", "close": 3.62, "volume": 3465380.0}, {"date": "2022-10-19", "close": 3.57, "volume": 3075209.0}, {"date": "2022-10-20", "close": 3.46, "volume": 2287865.0}, {"date": "2022-10-21", "close": 3.47, "volume": 2420215.0}, {"date": "2022-10-24", "close": 3.35, "volume": 3468890.0}, {"date": "2022-10-25", "close": 3.83, "volume": 3159091.0}, {"date": "2022-10-26", "close": 3.82, "volume": 2937042.0}, {"date": "2022-10-27", "close": 3.82, "volume": 3265762.0}, {"date": "2022-10-28", "close": 3.97, "volume": 3622873.0}, {"date": "2022-10-31", "close": 4.0, "volume": 2383381.0}, {"date": "2022-11-01", "close": 3.87, "volume": 1697761.0}, {"date": "2022-11-02", "close": 3.8, "volume": 2039654.0}, {"date": "2022-11-03", "close": 3.96, "volume": 2028303.0}, {"date": "2022-11-04", "close": 3.86, "volume": 1976685.0}, {"date": "2022-11-07", "close": 3.66, "volume": 2558214.0}, {"date": "2022-11-08", "close": 3.77, "volume": 2227726.0}, {"date": "2022-11-09", "close": 3.25, "volume": 4270493.0}, {"date": "2022-11-10", "close": 4.17, "volume": 5401484.0}, {"date": "2022-11-11", "close": 4.66, "volume": 3358694.0}, {"date": "2022-11-14", "close": 4.13, "volume": 2513950.0}, {"date": "2022-11-15", "close": 4.48, "volume": 2239212.0}, {"date": "2022-11-16", "close": 4.06, "volume": 2346160.0}, {"date": "2022-11-17", "close": 3.74, "volume": 2295064.0}, {"date": "2022-11-18", "close": 3.7, "volume": 2475846.0}, {"date": "2022-11-21", "close": 3.74, "volume": 1707915.0}, {"date": "2022-11-22", "close": 3.7, "volume": 2199924.0}, {"date": "2022-11-23", "close": 4.01, "volume": 2605606.0}, {"date": "2022-11-25", "close": 4.16, "volume": 1003112.0}, {"date": "2022-11-28", "close": 3.86, "volume": 2186088.0}, {"date": "2022-11-29", "close": 3.82, "volume": 1535666.0}, {"date": "2022-11-30", "close": 4.04, "volume": 2481868.0}, {"date": "2022-12-01", "close": 3.82, "volume": 3290938.0}, {"date": "2022-12-02", "close": 3.79, "volume": 2553814.0}, {"date": "2022-12-05", "close": 4.03, "volume": 3744786.0}, {"date": "2022-12-06", "close": 3.67, "volume": 4294509.0}, {"date": "2022-12-07", "close": 3.69, "volume": 6098595.0}, {"date": "2022-12-08", "close": 3.97, "volume": 4497973.0}, {"date": "2022-12-09", "close": 3.88, "volume": 2333094.0}, {"date": "2022-12-12", "close": 3.91, "volume": 2176332.0}, {"date": "2022-12-13", "close": 4.08, "volume": 4356750.0}, {"date": "2022-12-14", "close": 4.09, "volume": 3298163.0}, {"date": "2022-12-15", "close": 3.8, "volume": 2594023.0}, {"date": "2022-12-16", "close": 3.49, "volume": 4040867.0}, {"date": "2022-12-19", "close": 3.08, "volume": 4854377.0}, {"date": "2022-12-20", "close": 2.8, "volume": 4721292.0}, {"date": "2022-12-21", "close": 2.93, "volume": 3747905.0}, {"date": "2022-12-22", "close": 2.83, "volume": 2752089.0}, {"date": "2022-12-23", "close": 2.96, "volume": 2322806.0}, {"date": "2022-12-27", "close": 2.77, "volume": 3317559.0}, {"date": "2022-12-28", "close": 2.84, "volume": 2795346.0}, {"date": "2022-12-29", "close": 3.11, "volume": 2503964.0}, {"date": "2022-12-30", "close": 3.11, "volume": 2721201.0}, {"date": "2023-01-03", "close": 2.97, "volume": 2530191.0}, {"date": "2023-01-04", "close": 3.2, "volume": 2013155.0}, {"date": "2023-01-05", "close": 3.5, "volume": 6634299.0}, {"date": "2023-01-06", "close": 3.64, "volume": 4444466.0}, {"date": "2023-01-09", "close": 3.75, "volume": 3370535.0}, {"date": "2023-01-10", "close": 4.01, "volume": 2953998.0}, {"date": "2023-01-11", "close": 4.16, "volume": 1923687.0}, {"date": "2023-01-12", "close": 4.31, "volume": 2493615.0}, {"date": "2023-01-13", "close": 4.63, "volume": 4119130.0}, {"date": "2023-01-17", "close": 4.46, "volume": 2386619.0}, {"date": "2023-01-18", "close": 4.29, "volume": 2822539.0}, {"date": "2023-01-19", "close": 4.13, "volume": 1908118.0}, {"date": "2023-01-20", "close": 4.5, "volume": 2328593.0}, {"date": "2023-01-23", "close": 4.76, "volume": 2674971.0}, {"date": "2023-01-24", "close": 4.59, "volume": 2486630.0}, {"date": "2023-01-25", "close": 4.26, "volume": 2469447.0}, {"date": "2023-01-26", "close": 4.42, "volume": 2846769.0}, {"date": "2023-01-27", "close": 4.94, "volume": 2982170.0}, {"date": "2023-01-30", "close": 4.5, "volume": 2769972.0}, {"date": "2023-01-31", "close": 5.21, "volume": 4204637.0}, {"date": "2023-02-01", "close": 5.29, "volume": 3013589.0}, {"date": "2023-02-02", "close": 5.6, "volume": 4160263.0}, {"date": "2023-02-03", "close": 5.26, "volume": 2409433.0}, {"date": "2023-02-06", "close": 4.73, "volume": 3504793.0}, {"date": "2023-02-07", "close": 4.69, "volume": 2464086.0}, {"date": "2023-02-08", "close": 4.75, "volume": 2591150.0}, {"date": "2023-02-09", "close": 4.43, "volume": 2888897.0}, {"date": "2023-02-10", "close": 4.16, "volume": 2736307.0}, {"date": "2023-02-13", "close": 4.59, "volume": 3182903.0}, {"date": "2023-02-14", "close": 4.54, "volume": 2372665.0}, {"date": "2023-02-15", "close": 5.24, "volume": 2540553.0}, {"date": "2023-02-16", "close": 4.85, "volume": 2467885.0}, {"date": "2023-02-17", "close": 5.01, "volume": 2736890.0}, {"date": "2023-02-21", "close": 4.63, "volume": 2927832.0}, {"date": "2023-02-22", "close": 4.8, "volume": 2210398.0}, {"date": "2023-02-23", "close": 4.84, "volume": 1816715.0}, {"date": "2023-02-24", "close": 4.75, "volume": 1701346.0}, {"date": "2023-02-27", "close": 4.65, "volume": 1669811.0}, {"date": "2023-02-28", "close": 4.66, "volume": 2329732.0}, {"date": "2023-03-01", "close": 4.54, "volume": 1965905.0}, {"date": "2023-03-02", "close": 4.77, "volume": 1825486.0}, {"date": "2023-03-03", "close": 5.05, "volume": 2111622.0}, {"date": "2023-03-06", "close": 4.77, "volume": 2990189.0}, {"date": "2023-03-07", "close": 4.97, "volume": 3997775.0}, {"date": "2023-03-08", "close": 4.95, "volume": 6494065.0}, {"date": "2023-03-09", "close": 4.99, "volume": 3999076.0}, {"date": "2023-03-10", "close": 4.75, "volume": 3528005.0}, {"date": "2023-03-13", "close": 4.96, "volume": 2703198.0}, {"date": "2023-03-14", "close": 5.21, "volume": 2201880.0}, {"date": "2023-03-15", "close": 5.2, "volume": 3875081.0}, {"date": "2023-03-16", "close": 5.24, "volume": 2883419.0}, {"date": "2023-03-17", "close": 5.1, "volume": 4219158.0}, {"date": "2023-03-20", "close": 5.09, "volume": 2567390.0}, {"date": "2023-03-21", "close": 5.42, "volume": 2652092.0}, {"date": "2023-03-22", "close": 5.04, "volume": 2519506.0}, {"date": "2023-03-23", "close": 5.11, "volume": 2313394.0}, {"date": "2023-03-24", "close": 5.37, "volume": 1967941.0}, {"date": "2023-03-27", "close": 4.725, "volume": 2769905.0}, {"date": "2023-03-28", "close": 4.74, "volume": 1972066.0}, {"date": "2023-03-29", "close": 4.81, "volume": 2339869.0}, {"date": "2023-03-30", "close": 4.79, "volume": 1681567.0}, {"date": "2023-03-31", "close": 5.11, "volume": 2385130.0}, {"date": "2023-04-03", "close": 5.02, "volume": 1774742.0}, {"date": "2023-04-04", "close": 5.06, "volume": 2113552.0}, {"date": "2023-04-05", "close": 4.69, "volume": 2436513.0}, {"date": "2023-04-06", "close": 4.38, "volume": 3662095.0}, {"date": "2023-04-10", "close": 4.33, "volume": 2526946.0}, {"date": "2023-04-11", "close": 4.58, "volume": 2363058.0}, {"date": "2023-04-12", "close": 4.18, "volume": 3106006.0}, {"date": "2023-04-13", "close": 4.28, "volume": 2089679.0}, {"date": "2023-04-14", "close": 4.38, "volume": 1768463.0}, {"date": "2023-04-17", "close": 4.51, "volume": 1424045.0}, {"date": "2023-04-18", "close": 4.45, "volume": 2068700.0}, {"date": "2023-04-19", "close": 4.19, "volume": 1820611.0}, {"date": "2023-04-20", "close": 4.08, "volume": 1550847.0}, {"date": "2023-04-21", "close": 4.09, "volume": 1516084.0}, {"date": "2023-04-24", "close": 3.92, "volume": 1542312.0}, {"date": "2023-04-25", "close": 3.76, "volume": 2028419.0}, {"date": "2023-04-26", "close": 3.56, "volume": 1988906.0}, {"date": "2023-04-27", "close": 3.44, "volume": 2436137.0}, {"date": "2023-04-28", "close": 3.41, "volume": 3277731.0}, {"date": "2023-05-01", "close": 3.3, "volume": 2375436.0}, {"date": "2023-05-02", "close": 3.16, "volume": 2886815.0}, {"date": "2023-05-03", "close": 3.12, "volume": 2702707.0}, {"date": "2023-05-04", "close": 2.95, "volume": 2945526.0}, {"date": "2023-05-05", "close": 3.1, "volume": 2778567.0}, {"date": "2023-05-08", "close": 3.14, "volume": 1947803.0}, {"date": "2023-05-09", "close": 3.16, "volume": 2211960.0}, {"date": "2023-05-10", "close": 3.28, "volume": 2496746.0}, {"date": "2023-05-11", "close": 3.2, "volume": 1582642.0}, {"date": "2023-05-12", "close": 2.93, "volume": 3245380.0}, {"date": "2023-05-15", "close": 3.07, "volume": 2043395.0}, {"date": "2023-05-16", "close": 2.81, "volume": 2684690.0}, {"date": "2023-05-17", "close": 3.02, "volume": 3129744.0}, {"date": "2023-05-18", "close": 3.13, "volume": 2159053.0}, {"date": "2023-05-19", "close": 3.05, "volume": 2596191.0}, {"date": "2023-05-22", "close": 3.29, "volume": 2560939.0}, {"date": "2023-05-23", "close": 3.35, "volume": 1887758.0}, {"date": "2023-05-24", "close": 3.5, "volume": 2554689.0}, {"date": "2023-05-25", "close": 3.46, "volume": 2849255.0}, {"date": "2023-05-26", "close": 3.5, "volume": 2000374.0}, {"date": "2023-05-30", "close": 3.87, "volume": 3917055.0}, {"date": "2023-05-31", "close": 3.59, "volume": 4353856.0}, {"date": "2023-06-01", "close": 3.63, "volume": 2240737.0}, {"date": "2023-06-02", "close": 3.93, "volume": 3158883.0}, {"date": "2023-06-05", "close": 3.435, "volume": 3304592.0}, {"date": "2023-06-06", "close": 3.68, "volume": 6070817.0}, {"date": "2023-06-07", "close": 4.71, "volume": 24420660.0}, {"date": "2023-06-08", "close": 4.9, "volume": 7175312.0}, {"date": "2023-06-09", "close": 4.48, "volume": 4134637.0}, {"date": "2023-06-12", "close": 4.46, "volume": 3785503.0}, {"date": "2023-06-13", "close": 4.77, "volume": 3159172.0}, {"date": "2023-06-14", "close": 4.195, "volume": 5391877.0}, {"date": "2023-06-15", "close": 4.08, "volume": 4040505.0}, {"date": "2023-06-16", "close": 4.02, "volume": 9155497.0}, {"date": "2023-06-20", "close": 3.73, "volume": 5585435.0}, {"date": "2023-06-21", "close": 3.64, "volume": 3629427.0}, {"date": "2023-06-22", "close": 3.6, "volume": 2080672.0}, {"date": "2023-06-23", "close": 3.69, "volume": 4778692.0}, {"date": "2023-06-26", "close": 3.7, "volume": 3890871.0}, {"date": "2023-06-27", "close": 3.63, "volume": 2129856.0}, {"date": "2023-06-28", "close": 3.68, "volume": 2402938.0}, {"date": "2023-06-29", "close": 3.72, "volume": 2119351.0}, {"date": "2023-06-30", "close": 3.85, "volume": 2637064.0}, {"date": "2023-07-03", "close": 4.23, "volume": 2082096.0}, {"date": "2023-07-05", "close": 4.01, "volume": 2272771.0}, {"date": "2023-07-06", "close": 3.76, "volume": 2564059.0}, {"date": "2023-07-07", "close": 3.97, "volume": 2662820.0}, {"date": "2023-07-10", "close": 4.24, "volume": 2453983.0}, {"date": "2023-07-11", "close": 4.33, "volume": 2595025.0}, {"date": "2023-07-12", "close": 4.29, "volume": 1597845.0}, {"date": "2023-07-13", "close": 4.2, "volume": 1709949.0}, {"date": "2023-07-14", "close": 4.0, "volume": 1540888.0}, {"date": "2023-07-17", "close": 4.03, "volume": 1529660.0}, {"date": "2023-07-18", "close": 4.18, "volume": 1870980.0}, {"date": "2023-07-19", "close": 4.29, "volume": 1827552.0}, {"date": "2023-07-20", "close": 4.23, "volume": 1773547.0}, {"date": "2023-07-21", "close": 4.25, "volume": 1230380.0}, {"date": "2023-07-24", "close": 4.24, "volume": 1476846.0}, {"date": "2023-07-25", "close": 4.05, "volume": 1971956.0}, {"date": "2023-07-26", "close": 4.565, "volume": 2974885.0}, {"date": "2023-07-27", "close": 4.48, "volume": 2464375.0}, {"date": "2023-07-28", "close": 4.91, "volume": 2090253.0}, {"date": "2023-07-31", "close": 5.11, "volume": 2013652.0}, {"date": "2023-08-01", "close": 4.97, "volume": 1482248.0}, {"date": "2023-08-02", "close": 4.56, "volume": 2070145.0}, {"date": "2023-08-03", "close": 4.64, "volume": 1440193.0}, {"date": "2023-08-04", "close": 4.64, "volume": 1955213.0}, {"date": "2023-08-07", "close": 4.71, "volume": 1989463.0}, {"date": "2023-08-08", "close": 4.37, "volume": 1610167.0}, {"date": "2023-08-09", "close": 4.16, "volume": 2068827.0}, {"date": "2023-08-10", "close": 4.16, "volume": 1637022.0}, {"date": "2023-08-11", "close": 4.22, "volume": 1471843.0}, {"date": "2023-08-14", "close": 4.05, "volume": 1604165.0}, {"date": "2023-08-15", "close": 3.86, "volume": 1515211.0}, {"date": "2023-08-16", "close": 3.72, "volume": 1734753.0}, {"date": "2023-08-17", "close": 3.78, "volume": 1455991.0}, {"date": "2023-08-18", "close": 3.76, "volume": 1341515.0}, {"date": "2023-08-21", "close": 3.77, "volume": 953413.0}, {"date": "2023-08-22", "close": 3.78, "volume": 1208212.0}, {"date": "2023-08-23", "close": 3.93, "volume": 1057884.0}, {"date": "2023-08-24", "close": 3.7, "volume": 1659970.0}, {"date": "2023-08-25", "close": 3.69, "volume": 1574130.0}, {"date": "2023-08-28", "close": 3.82, "volume": 1344279.0}, {"date": "2023-08-29", "close": 4.14, "volume": 1743594.0}, {"date": "2023-08-30", "close": 4.42, "volume": 1501623.0}, {"date": "2023-08-31", "close": 4.39, "volume": 1200951.0}, {"date": "2023-09-01", "close": 4.35, "volume": 1142505.0}, {"date": "2023-09-05", "close": 4.26, "volume": 1266089.0}, {"date": "2023-09-06", "close": 4.19, "volume": 1267210.0}, {"date": "2023-09-07", "close": 4.04, "volume": 1506643.0}, {"date": "2023-09-08", "close": 3.98, "volume": 836834.0}, {"date": "2023-09-11", "close": 3.91, "volume": 1170942.0}, {"date": "2023-09-12", "close": 3.72, "volume": 2867723.0}, {"date": "2023-09-13", "close": 3.34, "volume": 3031544.0}, {"date": "2023-09-14", "close": 3.345, "volume": 2804111.0}, {"date": "2023-09-15", "close": 3.23, "volume": 3389324.0}, {"date": "2023-09-18", "close": 3.05, "volume": 5369989.0}, {"date": "2023-09-19", "close": 3.42, "volume": 7752008.0}, {"date": "2023-09-20", "close": 3.2, "volume": 3207521.0}, {"date": "2023-09-21", "close": 3.13, "volume": 2433297.0}, {"date": "2023-09-22", "close": 3.12, "volume": 2200576.0}, {"date": "2023-09-25", "close": 3.29, "volume": 2830931.0}, {"date": "2023-09-26", "close": 3.5, "volume": 3397566.0}, {"date": "2023-09-27", "close": 3.43, "volume": 1957392.0}, {"date": "2023-09-28", "close": 3.32, "volume": 1373448.0}, {"date": "2023-09-29", "close": 3.45, "volume": 1305029.0}, {"date": "2023-10-02", "close": 3.38, "volume": 1293092.0}, {"date": "2023-10-03", "close": 3.33, "volume": 1358581.0}, {"date": "2023-10-04", "close": 3.39, "volume": 1246895.0}, {"date": "2023-10-05", "close": 3.115, "volume": 1507573.0}, {"date": "2023-10-06", "close": 3.13, "volume": 1307910.0}, {"date": "2023-10-09", "close": 3.26, "volume": 1616889.0}, {"date": "2023-10-10", "close": 3.3, "volume": 1375520.0}, {"date": "2023-10-11", "close": 3.23, "volume": 1256141.0}, {"date": "2023-10-12", "close": 3.14, "volume": 1217638.0}, {"date": "2023-10-13", "close": 3.03, "volume": 1450328.0}, {"date": "2023-10-16", "close": 3.32, "volume": 1442085.0}, {"date": "2023-10-17", "close": 3.48, "volume": 1607276.0}, {"date": "2023-10-18", "close": 3.37, "volume": 839905.0}, {"date": "2023-10-19", "close": 3.34, "volume": 1114273.0}, {"date": "2023-10-20", "close": 3.39, "volume": 1267942.0}, {"date": "2023-10-23", "close": 3.19, "volume": 1222379.0}, {"date": "2023-10-24", "close": 3.68, "volume": 2909309.0}, {"date": "2023-10-25", "close": 3.24, "volume": 1580198.0}, {"date": "2023-10-26", "close": 3.3, "volume": 1135373.0}, {"date": "2023-10-27", "close": 3.27, "volume": 1287573.0}, {"date": "2023-10-30", "close": 3.18, "volume": 1304980.0}, {"date": "2023-10-31", "close": 3.28, "volume": 1421002.0}, {"date": "2023-11-01", "close": 3.16, "volume": 1005688.0}, {"date": "2023-11-02", "close": 3.38, "volume": 1464910.0}, {"date": "2023-11-03", "close": 3.61, "volume": 1271107.0}, {"date": "2023-11-06", "close": 3.27, "volume": 1683840.0}, {"date": "2023-11-07", "close": 3.215, "volume": 1163591.0}, {"date": "2023-11-08", "close": 3.2, "volume": 2048148.0}, {"date": "2023-11-09", "close": 3.0, "volume": 1715187.0}, {"date": "2023-11-10", "close": 3.0, "volume": 1700537.0}, {"date": "2023-11-13", "close": 2.96, "volume": 1315359.0}, {"date": "2023-11-14", "close": 3.4, "volume": 2504044.0}, {"date": "2023-11-15", "close": 3.58, "volume": 3035117.0}, {"date": "2023-11-16", "close": 3.36, "volume": 1327996.0}, {"date": "2023-11-17", "close": 3.48, "volume": 1303473.0}, {"date": "2023-11-20", "close": 3.54, "volume": 1375142.0}, {"date": "2023-11-21", "close": 3.41, "volume": 1105375.0}, {"date": "2023-11-22", "close": 3.48, "volume": 874450.0}, {"date": "2023-11-24", "close": 3.5, "volume": 341406.0}, {"date": "2023-11-27", "close": 3.57, "volume": 1230867.0}, {"date": "2023-11-28", "close": 3.64, "volume": 922782.0}, {"date": "2023-11-29", "close": 3.78, "volume": 1580496.0}, {"date": "2023-11-30", "close": 3.74, "volume": 1072452.0}, {"date": "2023-12-01", "close": 3.97, "volume": 1343057.0}, {"date": "2023-12-04", "close": 4.15, "volume": 1639946.0}, {"date": "2023-12-05", "close": 3.87, "volume": 2580608.0}, {"date": "2023-12-06", "close": 3.74, "volume": 4217226.0}, {"date": "2023-12-07", "close": 3.8, "volume": 1988774.0}, {"date": "2023-12-08", "close": 3.99, "volume": 1660386.0}, {"date": "2023-12-11", "close": 4.03, "volume": 1626724.0}, {"date": "2023-12-12", "close": 4.05, "volume": 1375094.0}, {"date": "2023-12-13", "close": 4.33, "volume": 1668662.0}, {"date": "2023-12-14", "close": 4.28, "volume": 2551425.0}, {"date": "2023-12-15", "close": 4.04, "volume": 2080437.0}, {"date": "2023-12-18", "close": 3.93, "volume": 1940518.0}, {"date": "2023-12-19", "close": 4.2, "volume": 1492186.0}, {"date": "2023-12-20", "close": 3.82, "volume": 1873272.0}, {"date": "2023-12-21", "close": 3.9, "volume": 980476.0}, {"date": "2023-12-22", "close": 3.8, "volume": 1465142.0}, {"date": "2023-12-26", "close": 3.78, "volume": 1074256.0}, {"date": "2023-12-27", "close": 3.7, "volume": 1046777.0}, {"date": "2023-12-28", "close": 3.72, "volume": 1043035.0}, {"date": "2023-12-29", "close": 3.57, "volume": 1463942.0}, {"date": "2024-01-02", "close": 3.58, "volume": 1339907.0}, {"date": "2024-01-03", "close": 3.4, "volume": 1246505.0}, {"date": "2024-01-04", "close": 3.31, "volume": 1365838.0}, {"date": "2024-01-05", "close": 3.26, "volume": 1304035.0}, {"date": "2024-01-08", "close": 3.41, "volume": 1189602.0}, {"date": "2024-01-09", "close": 3.32, "volume": 1053395.0}, {"date": "2024-01-10", "close": 3.33, "volume": 1325258.0}, {"date": "2024-01-11", "close": 3.3, "volume": 1192319.0}, {"date": "2024-01-12", "close": 3.26, "volume": 1092690.0}, {"date": "2024-01-16", "close": 3.18, "volume": 1738344.0}, {"date": "2024-01-17", "close": 3.23, "volume": 1610298.0}, {"date": "2024-01-18", "close": 3.21, "volume": 1530990.0}, {"date": "2024-01-19", "close": 3.23, "volume": 1136296.0}, {"date": "2024-01-22", "close": 3.42, "volume": 1811201.0}, {"date": "2024-01-23", "close": 3.25, "volume": 1311922.0}, {"date": "2024-01-24", "close": 3.26, "volume": 1270767.0}, {"date": "2024-01-25", "close": 3.31, "volume": 1454233.0}, {"date": "2024-01-26", "close": 3.21, "volume": 1000359.0}, {"date": "2024-01-29", "close": 3.38, "volume": 1507037.0}, {"date": "2024-01-30", "close": 3.34, "volume": 1544682.0}, {"date": "2024-01-31", "close": 3.2, "volume": 1337664.0}, {"date": "2024-02-01", "close": 3.3, "volume": 1351209.0}, {"date": "2024-02-02", "close": 3.29, "volume": 865364.0}, {"date": "2024-02-05", "close": 3.2, "volume": 1241941.0}, {"date": "2024-02-06", "close": 3.37, "volume": 1315342.0}, {"date": "2024-02-07", "close": 3.37, "volume": 1373102.0}, {"date": "2024-02-08", "close": 3.45, "volume": 714824.0}, {"date": "2024-02-09", "close": 3.52, "volume": 757619.0}, {"date": "2024-02-12", "close": 3.7, "volume": 1211107.0}, {"date": "2024-02-13", "close": 3.51, "volume": 1471022.0}, {"date": "2024-02-14", "close": 3.75, "volume": 931866.0}, {"date": "2024-02-15", "close": 3.98, "volume": 1343751.0}, {"date": "2024-02-16", "close": 3.82, "volume": 811729.0}, {"date": "2024-02-20", "close": 3.45, "volume": 1142256.0}, {"date": "2024-02-21", "close": 3.29, "volume": 987388.0}, {"date": "2024-02-22", "close": 3.21, "volume": 1307443.0}, {"date": "2024-02-23", "close": 3.24, "volume": 1430585.0}, {"date": "2024-02-26", "close": 3.26, "volume": 1253271.0}, {"date": "2024-02-27", "close": 3.36, "volume": 1435438.0}, {"date": "2024-02-28", "close": 3.23, "volume": 869144.0}, {"date": "2024-02-29", "close": 3.23, "volume": 1076640.0}, {"date": "2024-03-01", "close": 3.21, "volume": 1313750.0}, {"date": "2024-03-04", "close": 3.28, "volume": 3047015.0}, {"date": "2024-03-05", "close": 2.59, "volume": 7737749.0}, {"date": "2024-03-06", "close": 2.425, "volume": 3443886.0}, {"date": "2024-03-07", "close": 2.46, "volume": 2860781.0}, {"date": "2024-03-08", "close": 2.51, "volume": 2190148.0}, {"date": "2024-03-11", "close": 2.38, "volume": 1558839.0}, {"date": "2024-03-12", "close": 2.34, "volume": 2852497.0}, {"date": "2024-03-13", "close": 2.32, "volume": 1344556.0}, {"date": "2024-03-14", "close": 2.23, "volume": 1773704.0}, {"date": "2024-03-15", "close": 2.25, "volume": 1796562.0}, {"date": "2024-03-18", "close": 2.27, "volume": 2654038.0}, {"date": "2024-03-19", "close": 2.29, "volume": 2243487.0}, {"date": "2024-03-20", "close": 2.4, "volume": 1563045.0}, {"date": "2024-03-21", "close": 2.57, "volume": 2634513.0}, {"date": "2024-03-22", "close": 2.46, "volume": 2103531.0}, {"date": "2024-03-25", "close": 2.39, "volume": 2094734.0}, {"date": "2024-03-26", "close": 2.43, "volume": 1902919.0}, {"date": "2024-03-27", "close": 2.44, "volume": 1338171.0}, {"date": "2024-03-28", "close": 2.64, "volume": 1653282.0}, {"date": "2024-04-01", "close": 2.65, "volume": 1982667.0}, {"date": "2024-04-02", "close": 2.48, "volume": 1938157.0}, {"date": "2024-04-03", "close": 2.47, "volume": 1515773.0}, {"date": "2024-04-04", "close": 2.36, "volume": 1281084.0}, {"date": "2024-04-05", "close": 2.26, "volume": 1105199.0}, {"date": "2024-04-08", "close": 2.39, "volume": 1320346.0}, {"date": "2024-04-09", "close": 2.5, "volume": 1098028.0}, {"date": "2024-04-10", "close": 2.33, "volume": 1290937.0}, {"date": "2024-04-11", "close": 2.41, "volume": 1204403.0}, {"date": "2024-04-12", "close": 2.31, "volume": 1368990.0}, {"date": "2024-04-15", "close": 2.27, "volume": 1514114.0}, {"date": "2024-04-16", "close": 2.24, "volume": 1392634.0}, {"date": "2024-04-17", "close": 2.23, "volume": 1425323.0}, {"date": "2024-04-18", "close": 2.19, "volume": 667397.0}, {"date": "2024-04-19", "close": 2.14, "volume": 1559723.0}, {"date": "2024-04-22", "close": 2.12, "volume": 1367387.0}, {"date": "2024-04-23", "close": 2.17, "volume": 1527265.0}, {"date": "2024-04-24", "close": 2.25, "volume": 1271103.0}, {"date": "2024-04-25", "close": 2.15, "volume": 878795.0}, {"date": "2024-04-26", "close": 2.16, "volume": 554899.0}, {"date": "2024-04-29", "close": 2.13, "volume": 798382.0}, {"date": "2024-04-30", "close": 2.12, "volume": 1617820.0}, {"date": "2024-05-01", "close": 2.14, "volume": 1131915.0}, {"date": "2024-05-02", "close": 2.19, "volume": 1884038.0}, {"date": "2024-05-03", "close": 2.29, "volume": 1610012.0}, {"date": "2024-05-06", "close": 2.25, "volume": 989957.0}, {"date": "2024-05-07", "close": 2.2, "volume": 699537.0}, {"date": "2024-05-08", "close": 2.15, "volume": 653483.0}, {"date": "2024-05-09", "close": 2.28, "volume": 933758.0}, {"date": "2024-05-10", "close": 2.1, "volume": 650601.0}, {"date": "2024-05-13", "close": 2.43, "volume": 2724032.0}, {"date": "2024-05-14", "close": 2.55, "volume": 1820381.0}, {"date": "2024-05-15", "close": 2.47, "volume": 730659.0}, {"date": "2024-05-16", "close": 2.39, "volume": 714282.0}, {"date": "2024-05-17", "close": 2.35, "volume": 770240.0}, {"date": "2024-05-20", "close": 2.32, "volume": 743215.0}, {"date": "2024-05-21", "close": 2.3, "volume": 726789.0}, {"date": "2024-05-22", "close": 2.23, "volume": 857408.0}, {"date": "2024-05-23", "close": 2.24, "volume": 985415.0}, {"date": "2024-05-24", "close": 2.33, "volume": 1422396.0}, {"date": "2024-05-28", "close": 2.3, "volume": 686572.0}, {"date": "2024-05-29", "close": 2.2, "volume": 687332.0}, {"date": "2024-05-30", "close": 2.27, "volume": 773221.0}, {"date": "2024-05-31", "close": 2.47, "volume": 3520768.0}, {"date": "2024-06-03", "close": 2.58, "volume": 2021434.0}, {"date": "2024-06-04", "close": 2.67, "volume": 4499440.0}, {"date": "2024-06-05", "close": 3.455, "volume": 21089600.0}, {"date": "2024-06-06", "close": 3.8, "volume": 6716529.0}, {"date": "2024-06-07", "close": 3.725, "volume": 3328790.0}, {"date": "2024-06-10", "close": 3.82, "volume": 2193664.0}, {"date": "2024-06-11", "close": 3.92, "volume": 2550040.0}, {"date": "2024-06-12", "close": 3.74, "volume": 2255772.0}, {"date": "2024-06-13", "close": 3.55, "volume": 1917694.0}, {"date": "2024-06-14", "close": 3.45, "volume": 1570594.0}, {"date": "2024-06-17", "close": 3.67, "volume": 1525688.0}, {"date": "2024-06-18", "close": 3.87, "volume": 1919858.0}, {"date": "2024-06-20", "close": 3.91, "volume": 1591600.0}, {"date": "2024-06-21", "close": 3.92, "volume": 3210161.0}, {"date": "2024-06-24", "close": 3.82, "volume": 1666472.0}, {"date": "2024-06-25", "close": 3.915, "volume": 1520313.0}, {"date": "2024-06-26", "close": 3.84, "volume": 1449206.0}, {"date": "2024-06-27", "close": 4.06, "volume": 1783841.0}, {"date": "2024-06-28", "close": 4.15, "volume": 5325322.0}, {"date": "2024-07-01", "close": 3.98, "volume": 2194910.0}, {"date": "2024-07-02", "close": 4.1, "volume": 2596946.0}, {"date": "2024-07-03", "close": 3.88, "volume": 1837086.0}, {"date": "2024-07-05", "close": 4.17, "volume": 2960164.0}, {"date": "2024-07-08", "close": 4.23, "volume": 2826417.0}, {"date": "2024-07-09", "close": 4.41, "volume": 2719178.0}, {"date": "2024-07-10", "close": 4.33, "volume": 1489168.0}, {"date": "2024-07-11", "close": 4.76, "volume": 3054916.0}, {"date": "2024-07-12", "close": 4.76, "volume": 1762676.0}, {"date": "2024-07-15", "close": 4.89, "volume": 2151227.0}, {"date": "2024-07-16", "close": 5.0, "volume": 3062460.0}, {"date": "2024-07-17", "close": 4.77, "volume": 1958209.0}, {"date": "2024-07-18", "close": 4.45, "volume": 1429681.0}, {"date": "2024-07-19", "close": 4.23, "volume": 2074454.0}, {"date": "2024-07-22", "close": 4.31, "volume": 1670192.0}, {"date": "2024-07-23", "close": 4.44, "volume": 1241513.0}, {"date": "2024-07-24", "close": 4.28, "volume": 1584585.0}, {"date": "2024-07-25", "close": 4.6, "volume": 1694921.0}, {"date": "2024-07-26", "close": 4.87, "volume": 1400326.0}, {"date": "2024-07-29", "close": 4.83, "volume": 1074645.0}, {"date": "2024-07-30", "close": 4.64, "volume": 874726.0}, {"date": "2024-07-31", "close": 4.71, "volume": 1224715.0}, {"date": "2024-08-01", "close": 4.35, "volume": 1297499.0}, {"date": "2024-08-02", "close": 4.09, "volume": 1364770.0}, {"date": "2024-08-05", "close": 3.73, "volume": 2035898.0}, {"date": "2024-08-06", "close": 3.6, "volume": 1277141.0}, {"date": "2024-08-07", "close": 3.39, "volume": 1589485.0}, {"date": "2024-08-08", "close": 3.54, "volume": 1331983.0}, {"date": "2024-08-09", "close": 3.36, "volume": 1721626.0}, {"date": "2024-08-12", "close": 3.24, "volume": 1395374.0}, {"date": "2024-08-13", "close": 3.37, "volume": 1291319.0}, {"date": "2024-08-14", "close": 3.24, "volume": 1237008.0}, {"date": "2024-08-15", "close": 3.43, "volume": 1387082.0}, {"date": "2024-08-16", "close": 3.54, "volume": 874080.0}, {"date": "2024-08-19", "close": 3.78, "volume": 1495866.0}, {"date": "2024-08-20", "close": 3.65, "volume": 921394.0}, {"date": "2024-08-21", "close": 3.69, "volume": 643358.0}, {"date": "2024-08-22", "close": 3.61, "volume": 809478.0}, {"date": "2024-08-23", "close": 3.89, "volume": 1251429.0}, {"date": "2024-08-26", "close": 3.8, "volume": 916623.0}, {"date": "2024-08-27", "close": 3.64, "volume": 682332.0}, {"date": "2024-08-28", "close": 3.72, "volume": 1938939.0}, {"date": "2024-08-29", "close": 3.8, "volume": 1667265.0}, {"date": "2024-08-30", "close": 3.78, "volume": 767480.0}, {"date": "2024-09-03", "close": 3.54, "volume": 967088.0}, {"date": "2024-09-04", "close": 3.5, "volume": 673783.0}, {"date": "2024-09-05", "close": 3.48, "volume": 518390.0}, {"date": "2024-09-06", "close": 3.46, "volume": 881768.0}, {"date": "2024-09-09", "close": 3.42, "volume": 721849.0}, {"date": "2024-09-10", "close": 3.59, "volume": 1280347.0}, {"date": "2024-09-11", "close": 3.59, "volume": 1346191.0}, {"date": "2024-09-12", "close": 3.62, "volume": 1637789.0}, {"date": "2024-09-13", "close": 3.92, "volume": 2229154.0}, {"date": "2024-09-16", "close": 3.76, "volume": 1416954.0}, {"date": "2024-09-17", "close": 4.1, "volume": 2220147.0}, {"date": "2024-09-18", "close": 4.14, "volume": 1660444.0}, {"date": "2024-09-19", "close": 4.18, "volume": 1512426.0}, {"date": "2024-09-20", "close": 3.94, "volume": 2518162.0}, {"date": "2024-09-23", "close": 3.79, "volume": 1819683.0}, {"date": "2024-09-24", "close": 3.75, "volume": 4429156.0}, {"date": "2024-09-25", "close": 2.27, "volume": 23879130.0}, {"date": "2024-09-26", "close": 2.53, "volume": 9556202.0}, {"date": "2024-09-27", "close": 2.84, "volume": 5927377.0}, {"date": "2024-09-30", "close": 2.82, "volume": 2319686.0}, {"date": "2024-10-01", "close": 2.66, "volume": 2416328.0}, {"date": "2024-10-02", "close": 2.63, "volume": 1491988.0}, {"date": "2024-10-03", "close": 2.69, "volume": 1567796.0}, {"date": "2024-10-04", "close": 2.67, "volume": 1333711.0}, {"date": "2024-10-07", "close": 2.7, "volume": 2198406.0}, {"date": "2024-10-08", "close": 2.69, "volume": 1121467.0}, {"date": "2024-10-09", "close": 2.72, "volume": 1980134.0}, {"date": "2024-10-10", "close": 2.72, "volume": 1253633.0}, {"date": "2024-10-11", "close": 2.74, "volume": 1222370.0}, {"date": "2024-10-14", "close": 2.71, "volume": 1380461.0}, {"date": "2024-10-15", "close": 2.82, "volume": 1335749.0}, {"date": "2024-10-16", "close": 2.97, "volume": 1757545.0}, {"date": "2024-10-17", "close": 2.94, "volume": 1410810.0}, {"date": "2024-10-18", "close": 2.92, "volume": 1611727.0}, {"date": "2024-10-21", "close": 2.95, "volume": 1459619.0}, {"date": "2024-10-22", "close": 2.99, "volume": 1114133.0}, {"date": "2024-10-23", "close": 2.88, "volume": 2168572.0}, {"date": "2024-10-24", "close": 2.83, "volume": 1343193.0}, {"date": "2024-10-25", "close": 2.83, "volume": 3333742.0}, {"date": "2024-10-28", "close": 3.12, "volume": 3561443.0}, {"date": "2024-10-29", "close": 3.15, "volume": 1554400.0}, {"date": "2024-10-30", "close": 3.22, "volume": 2038430.0}, {"date": "2024-10-31", "close": 3.155, "volume": 1489417.0}, {"date": "2024-11-01", "close": 3.25, "volume": 1973356.0}, {"date": "2024-11-04", "close": 3.37, "volume": 3316051.0}, {"date": "2024-11-05", "close": 3.6, "volume": 2460336.0}, {"date": "2024-11-06", "close": 3.85, "volume": 2317385.0}, {"date": "2024-11-07", "close": 3.73, "volume": 1961919.0}, {"date": "2024-11-08", "close": 3.78, "volume": 1596734.0}, {"date": "2024-11-11", "close": 3.96, "volume": 2160320.0}, {"date": "2024-11-12", "close": 3.84, "volume": 1334776.0}, {"date": "2024-11-13", "close": 3.79, "volume": 993372.0}, {"date": "2024-11-14", "close": 3.74, "volume": 1488869.0}, {"date": "2024-11-15", "close": 3.6, "volume": 1159742.0}, {"date": "2024-11-18", "close": 3.67, "volume": 996956.0}, {"date": "2024-11-19", "close": 3.79, "volume": 985034.0}, {"date": "2024-11-20", "close": 3.88, "volume": 809990.0}, {"date": "2024-11-21", "close": 4.2, "volume": 1913881.0}, {"date": "2024-11-22", "close": 4.33, "volume": 1480255.0}, {"date": "2024-11-25", "close": 4.53, "volume": 1906718.0}, {"date": "2024-11-26", "close": 4.64, "volume": 1284580.0}, {"date": "2024-11-27", "close": 4.66, "volume": 931795.0}, {"date": "2024-11-29", "close": 4.76, "volume": 1034509.0}, {"date": "2024-12-02", "close": 4.66, "volume": 1712417.0}, {"date": "2024-12-03", "close": 4.44, "volume": 1423943.0}, {"date": "2024-12-04", "close": 4.55, "volume": 1499202.0}, {"date": "2024-12-05", "close": 4.53, "volume": 1736873.0}, {"date": "2024-12-06", "close": 4.63, "volume": 1841204.0}, {"date": "2024-12-09", "close": 4.58, "volume": 2438109.0}, {"date": "2024-12-10", "close": 4.6, "volume": 8818258.0}, {"date": "2024-12-11", "close": 6.64, "volume": 27711590.0}, {"date": "2024-12-12", "close": 4.65, "volume": 17088710.0}, {"date": "2024-12-13", "close": 3.92, "volume": 12387980.0}, {"date": "2024-12-16", "close": 4.045, "volume": 6455012.0}, {"date": "2024-12-17", "close": 4.14, "volume": 3241725.0}, {"date": "2024-12-18", "close": 3.76, "volume": 3393819.0}, {"date": "2024-12-19", "close": 3.71, "volume": 6900850.0}, {"date": "2024-12-20", "close": 3.79, "volume": 7253803.0}, {"date": "2024-12-23", "close": 3.84, "volume": 3021507.0}, {"date": "2024-12-24", "close": 3.77, "volume": 1674101.0}, {"date": "2024-12-26", "close": 3.99, "volume": 3046998.0}, {"date": "2024-12-27", "close": 4.15, "volume": 3531542.0}, {"date": "2024-12-30", "close": 4.29, "volume": 4199527.0}, {"date": "2024-12-31", "close": 4.31, "volume": 3515695.0}, {"date": "2025-01-02", "close": 4.37, "volume": 3073189.0}, {"date": "2025-01-03", "close": 4.52, "volume": 2275085.0}, {"date": "2025-01-06", "close": 4.87, "volume": 4176723.0}, {"date": "2025-01-07", "close": 4.8, "volume": 4398006.0}, {"date": "2025-01-08", "close": 4.93, "volume": 2488981.0}, {"date": "2025-01-10", "close": 4.73, "volume": 3590269.0}, {"date": "2025-01-13", "close": 4.99, "volume": 2243352.0}, {"date": "2025-01-14", "close": 4.82, "volume": 2472360.0}, {"date": "2025-01-15", "close": 5.27, "volume": 3187159.0}, {"date": "2025-01-16", "close": 5.23, "volume": 2315538.0}, {"date": "2025-01-17", "close": 5.05, "volume": 2088431.0}, {"date": "2025-01-21", "close": 5.2, "volume": 2261260.0}, {"date": "2025-01-22", "close": 4.97, "volume": 2211564.0}, {"date": "2025-01-23", "close": 4.93, "volume": 1861354.0}, {"date": "2025-01-24", "close": 4.8, "volume": 1787328.0}, {"date": "2025-01-27", "close": 4.64, "volume": 1973865.0}, {"date": "2025-01-28", "close": 4.85, "volume": 1404626.0}, {"date": "2025-01-29", "close": 4.83, "volume": 6585451.0}, {"date": "2025-01-30", "close": 4.87, "volume": 1947074.0}, {"date": "2025-01-31", "close": 4.71, "volume": 1345773.0}, {"date": "2025-02-03", "close": 4.6, "volume": 1185282.0}, {"date": "2025-02-04", "close": 4.65, "volume": 936736.0}, {"date": "2025-02-05", "close": 4.79, "volume": 1480970.0}, {"date": "2025-02-06", "close": 4.78, "volume": 1384437.0}, {"date": "2025-02-07", "close": 4.92, "volume": 2024549.0}, {"date": "2025-02-10", "close": 5.24, "volume": 2320719.0}, {"date": "2025-02-11", "close": 5.14, "volume": 1078173.0}, {"date": "2025-02-12", "close": 5.21, "volume": 2538271.0}, {"date": "2025-02-13", "close": 5.47, "volume": 1604363.0}, {"date": "2025-02-14", "close": 5.41, "volume": 1282418.0}, {"date": "2025-02-18", "close": 5.39, "volume": 1570446.0}, {"date": "2025-02-19", "close": 5.4, "volume": 1254405.0}, {"date": "2025-02-20", "close": 5.4, "volume": 1379196.0}, {"date": "2025-02-21", "close": 5.02, "volume": 1887975.0}, {"date": "2025-02-24", "close": 5.13, "volume": 1663418.0}, {"date": "2025-02-25", "close": 4.85, "volume": 2954135.0}, {"date": "2025-02-26", "close": 4.88, "volume": 3061711.0}, {"date": "2025-02-27", "close": 4.62, "volume": 1777780.0}, {"date": "2025-02-28", "close": 4.73, "volume": 2340473.0}, {"date": "2025-03-03", "close": 4.42, "volume": 1492541.0}, {"date": "2025-03-04", "close": 4.4, "volume": 2545328.0}, {"date": "2025-03-05", "close": 4.48, "volume": 1343416.0}, {"date": "2025-03-06", "close": 4.17, "volume": 1942160.0}, {"date": "2025-03-07", "close": 4.24, "volume": 2074865.0}, {"date": "2025-03-10", "close": 4.14, "volume": 2760521.0}, {"date": "2025-03-11", "close": 4.23, "volume": 6989930.0}, {"date": "2025-03-12", "close": 4.0, "volume": 8493605.0}, {"date": "2025-03-13", "close": 3.72, "volume": 3236616.0}, {"date": "2025-03-14", "close": 3.83, "volume": 2568840.0}, {"date": "2025-03-17", "close": 3.59, "volume": 2624403.0}, {"date": "2025-03-18", "close": 3.56, "volume": 2732728.0}, {"date": "2025-03-19", "close": 3.6, "volume": 2187186.0}, {"date": "2025-03-20", "close": 3.52, "volume": 1696236.0}, {"date": "2025-03-21", "close": 3.66, "volume": 4151360.0}, {"date": "2025-03-24", "close": 3.8, "volume": 1935909.0}, {"date": "2025-03-25", "close": 3.68, "volume": 1509042.0}, {"date": "2025-03-26", "close": 3.5, "volume": 2257928.0}, {"date": "2025-03-27", "close": 3.4, "volume": 2133419.0}, {"date": "2025-03-28", "close": 3.25, "volume": 3382360.0}, {"date": "2025-03-31", "close": 3.25, "volume": 2097569.0}, {"date": "2025-04-01", "close": 3.32, "volume": 1277461.0}, {"date": "2025-04-02", "close": 3.41, "volume": 1628049.0}, {"date": "2025-04-03", "close": 2.87, "volume": 3351876.0}, {"date": "2025-04-04", "close": 2.845, "volume": 3220008.0}, {"date": "2025-04-07", "close": 2.92, "volume": 2949621.0}, {"date": "2025-04-08", "close": 2.75, "volume": 2407721.0}, {"date": "2025-04-09", "close": 3.16, "volume": 3301628.0}, {"date": "2025-04-10", "close": 2.96, "volume": 2068429.0}, {"date": "2025-04-11", "close": 2.99, "volume": 1436982.0}, {"date": "2025-04-14", "close": 3.09, "volume": 2132726.0}, {"date": "2025-04-15", "close": 3.07, "volume": 1902310.0}, {"date": "2025-04-16", "close": 2.98, "volume": 1480065.0}, {"date": "2025-04-17", "close": 3.06, "volume": 1405254.0}, {"date": "2025-04-21", "close": 3.0, "volume": 1187039.0}, {"date": "2025-04-22", "close": 3.05, "volume": 1837502.0}, {"date": "2025-04-23", "close": 3.07, "volume": 1681180.0}, {"date": "2025-04-24", "close": 3.28, "volume": 1522525.0}, {"date": "2025-04-25", "close": 3.35, "volume": 1156692.0}, {"date": "2025-04-28", "close": 3.31, "volume": 892511.0}, {"date": "2025-04-29", "close": 3.33, "volume": 1244433.0}, {"date": "2025-04-30", "close": 3.27, "volume": 1458100.0}, {"date": "2025-05-01", "close": 3.34, "volume": 1275131.0}, {"date": "2025-05-02", "close": 3.33, "volume": 1462279.0}, {"date": "2025-05-05", "close": 3.35, "volume": 1680225.0}, {"date": "2025-05-06", "close": 3.28, "volume": 804181.0}, {"date": "2025-05-07", "close": 3.32, "volume": 1046768.0}, {"date": "2025-05-08", "close": 3.6, "volume": 2992696.0}, {"date": "2025-05-09", "close": 3.49, "volume": 1448711.0}, {"date": "2025-05-12", "close": 4.09, "volume": 3004550.0}, {"date": "2025-05-13", "close": 4.44, "volume": 2909036.0}, {"date": "2025-05-14", "close": 4.43, "volume": 1394317.0}, {"date": "2025-05-15", "close": 4.24, "volume": 1726419.0}, {"date": "2025-05-16", "close": 4.21, "volume": 1065799.0}, {"date": "2025-05-19", "close": 4.23, "volume": 933370.0}, {"date": "2025-05-20", "close": 4.23, "volume": 1177199.0}, {"date": "2025-05-21", "close": 4.11, "volume": 1076198.0}, {"date": "2025-05-22", "close": 4.29, "volume": 920271.0}, {"date": "2025-05-23", "close": 4.17, "volume": 855841.0}, {"date": "2025-05-27", "close": 4.45, "volume": 1363304.0}, {"date": "2025-05-28", "close": 4.54, "volume": 1430320.0}, {"date": "2025-05-29", "close": 4.39, "volume": 2127225.0}, {"date": "2025-05-30", "close": 4.42, "volume": 1456397.0}, {"date": "2025-06-02", "close": 4.57, "volume": 1767940.0}, {"date": "2025-06-03", "close": 4.78, "volume": 1545193.0}, {"date": "2025-06-04", "close": 4.75, "volume": 1755349.0}, {"date": "2025-06-05", "close": 4.67, "volume": 1859633.0}, {"date": "2025-06-06", "close": 4.64, "volume": 1468917.0}, {"date": "2025-06-09", "close": 4.73, "volume": 2229925.0}, {"date": "2025-06-10", "close": 4.79, "volume": 7160650.0}, {"date": "2025-06-11", "close": 4.285, "volume": 9005668.0}, {"date": "2025-06-12", "close": 4.095, "volume": 2640674.0}, {"date": "2025-06-13", "close": 3.96, "volume": 2724794.0}, {"date": "2025-06-16", "close": 4.12, "volume": 2371534.0}, {"date": "2025-06-17", "close": 3.87, "volume": 1917451.0}, {"date": "2025-06-18", "close": 3.82, "volume": 2200574.0}, {"date": "2025-06-20", "close": 3.78, "volume": 3353101.0}, {"date": "2025-06-23", "close": 3.86, "volume": 1765017.0}, {"date": "2025-06-24", "close": 3.74, "volume": 1790981.0}, {"date": "2025-06-25", "close": 3.655, "volume": 1284792.0}, {"date": "2025-06-26", "close": 3.67, "volume": 1122343.0}, {"date": "2025-06-27", "close": 3.53, "volume": 4129831.0}, {"date": "2025-06-30", "close": 3.7, "volume": 1831582.0}, {"date": "2025-07-01", "close": 3.87, "volume": 2640115.0}, {"date": "2025-07-02", "close": 3.9, "volume": 2279827.0}, {"date": "2025-07-03", "close": 4.0, "volume": 901475.0}, {"date": "2025-07-07", "close": 3.99, "volume": 1510065.0}, {"date": "2025-07-08", "close": 3.99, "volume": 1333742.0}, {"date": "2025-07-09", "close": 4.07, "volume": 1892267.0}, {"date": "2025-07-10", "close": 4.09, "volume": 1859673.0}, {"date": "2025-07-11", "close": 3.94, "volume": 1689373.0}, {"date": "2025-07-14", "close": 4.29, "volume": 4270991.0}, {"date": "2025-07-15", "close": 4.19, "volume": 1572558.0}, {"date": "2025-07-16", "close": 4.215, "volume": 1492067.0}, {"date": "2025-07-17", "close": 4.34, "volume": 2012374.0}, {"date": "2025-07-18", "close": 4.62, "volume": 2526930.0}, {"date": "2025-07-21", "close": 4.93, "volume": 2665255.0}, {"date": "2025-07-22", "close": 5.11, "volume": 3705702.0}, {"date": "2025-07-23", "close": 5.26, "volume": 2821328.0}, {"date": "2025-07-24", "close": 5.2, "volume": 2184760.0}, {"date": "2025-07-25", "close": 5.05, "volume": 2023641.0}, {"date": "2025-07-28", "close": 5.27, "volume": 2811732.0}, {"date": "2025-07-29", "close": 4.99, "volume": 3207522.0}, {"date": "2025-07-30", "close": 4.97, "volume": 2001979.0}, {"date": "2025-07-31", "close": 4.73, "volume": 1391189.0}, {"date": "2025-08-01", "close": 4.49, "volume": 2333010.0}, {"date": "2025-08-04", "close": 4.67, "volume": 1412024.0}, {"date": "2025-08-05", "close": 4.62, "volume": 1482223.0}, {"date": "2025-08-06", "close": 4.83, "volume": 1354288.0}, {"date": "2025-08-07", "close": 4.52, "volume": 1832297.0}, {"date": "2025-08-08", "close": 4.47, "volume": 1296238.0}, {"date": "2025-08-11", "close": 4.51, "volume": 1364319.0}, {"date": "2025-08-12", "close": 4.84, "volume": 1913940.0}, {"date": "2025-08-13", "close": 5.03, "volume": 2054578.0}, {"date": "2025-08-14", "close": 4.87, "volume": 1413937.0}, {"date": "2025-08-15", "close": 4.93, "volume": 1451092.0}, {"date": "2025-08-18", "close": 5.02, "volume": 1833584.0}, {"date": "2025-08-19", "close": 5.21, "volume": 1630298.0}, {"date": "2025-08-20", "close": 5.1, "volume": 1351525.0}, {"date": "2025-08-21", "close": 5.02, "volume": 2122377.0}, {"date": "2025-08-22", "close": 5.105, "volume": 3545122.0}, {"date": "2025-08-25", "close": 5.09, "volume": 1680153.0}, {"date": "2025-08-26", "close": 5.23, "volume": 2185315.0}, {"date": "2025-08-27", "close": 5.47, "volume": 3426902.0}, {"date": "2025-08-28", "close": 5.56, "volume": 3825030.0}, {"date": "2025-08-29", "close": 5.29, "volume": 2465608.0}, {"date": "2025-09-02", "close": 5.2, "volume": 2377010.0}, {"date": "2025-09-03", "close": 5.3, "volume": 1672016.0}, {"date": "2025-09-04", "close": 5.61, "volume": 1873580.0}, {"date": "2025-09-05", "close": 5.65, "volume": 1709737.0}, {"date": "2025-09-08", "close": 5.7, "volume": 1696231.0}, {"date": "2025-09-09", "close": 5.83, "volume": 2076877.0}, {"date": "2025-09-10", "close": 5.71, "volume": 1369924.0}, {"date": "2025-09-11", "close": 5.8, "volume": 1812189.0}, {"date": "2025-09-12", "close": 5.47, "volume": 1437411.0}, {"date": "2025-09-15", "close": 5.57, "volume": 2667452.0}, {"date": "2025-09-16", "close": 5.48, "volume": 1803201.0}, {"date": "2025-09-17", "close": 5.49, "volume": 2732193.0}, {"date": "2025-09-18", "close": 5.71, "volume": 1815844.0}, {"date": "2025-09-19", "close": 5.67, "volume": 3158282.0}, {"date": "2025-09-22", "close": 5.56, "volume": 4110636.0}, {"date": "2025-09-23", "close": 5.46, "volume": 3888779.0}, {"date": "2025-09-24", "close": 5.64, "volume": 8108908.0}, {"date": "2025-09-25", "close": 4.71, "volume": 9819449.0}, {"date": "2025-09-26", "close": 4.69, "volume": 4430387.0}, {"date": "2025-09-29", "close": 4.56, "volume": 6537213.0}, {"date": "2025-09-30", "close": 4.35, "volume": 3239815.0}, {"date": "2025-10-01", "close": 4.14, "volume": 2907919.0}, {"date": "2025-10-02", "close": 4.27, "volume": 3225237.0}, {"date": "2025-10-03", "close": 4.26, "volume": 3278065.0}, {"date": "2025-10-06", "close": 4.12, "volume": 2845202.0}, {"date": "2025-10-07", "close": 4.12, "volume": 2266662.0}, {"date": "2025-10-08", "close": 4.41, "volume": 3254823.0}, {"date": "2025-10-09", "close": 4.42, "volume": 3809767.0}, {"date": "2025-10-10", "close": 4.035, "volume": 5585576.0}, {"date": "2025-10-13", "close": 4.22, "volume": 2505362.0}, {"date": "2025-10-14", "close": 4.3, "volume": 2494292.0}, {"date": "2025-10-15", "close": 4.36, "volume": 3331814.0}, {"date": "2025-10-16", "close": 4.09, "volume": 1869143.0}, {"date": "2025-10-17", "close": 4.13, "volume": 1956010.0}, {"date": "2025-10-20", "close": 4.42, "volume": 3219216.0}, {"date": "2025-10-21", "close": 4.44, "volume": 2479290.0}, {"date": "2025-10-22", "close": 4.48, "volume": 2026239.0}, {"date": "2025-10-23", "close": 4.575, "volume": 1438420.0}, {"date": "2025-10-24", "close": 4.58, "volume": 1571909.0}, {"date": "2025-10-27", "close": 4.64, "volume": 2211150.0}, {"date": "2025-10-28", "close": 4.66, "volume": 1700505.0}, {"date": "2025-10-29", "close": 4.22, "volume": 1887068.0}, {"date": "2025-10-30", "close": 4.06, "volume": 3176231.0}, {"date": "2025-10-31", "close": 4.19, "volume": 1591115.0}, {"date": "2025-11-03", "close": 4.22, "volume": 1543827.0}, {"date": "2025-11-04", "close": 4.15, "volume": 1137156.0}, {"date": "2025-11-05", "close": 4.31, "volume": 3375920.0}, {"date": "2025-11-06", "close": 4.17, "volume": 2011334.0}, {"date": "2025-11-07", "close": 4.21, "volume": 2404523.0}, {"date": "2025-11-10", "close": 4.34, "volume": 2206237.0}, {"date": "2025-11-11", "close": 4.38, "volume": 2261627.0}, {"date": "2025-11-12", "close": 4.45, "volume": 1347318.0}, {"date": "2025-11-13", "close": 4.27, "volume": 1349699.0}, {"date": "2025-11-14", "close": 4.25, "volume": 1666849.0}, {"date": "2025-11-17", "close": 4.13, "volume": 1552303.0}, {"date": "2025-11-18", "close": 4.06, "volume": 2025313.0}, {"date": "2025-11-19", "close": 4.005, "volume": 2188781.0}, {"date": "2025-11-20", "close": 4.04, "volume": 1842989.0}, {"date": "2025-11-21", "close": 4.19, "volume": 3724000.0}, {"date": "2025-11-24", "close": 3.95, "volume": 4036637.0}, {"date": "2025-11-25", "close": 4.16, "volume": 3945040.0}, {"date": "2025-11-26", "close": 4.23, "volume": 2064672.0}, {"date": "2025-11-28", "close": 4.25, "volume": 1076211.0}, {"date": "2025-12-01", "close": 4.29, "volume": 2344346.0}, {"date": "2025-12-02", "close": 4.39, "volume": 2398489.0}, {"date": "2025-12-03", "close": 4.56, "volume": 4275827.0}, {"date": "2025-12-04", "close": 4.69, "volume": 5196371.0}, {"date": "2025-12-05", "close": 5.12, "volume": 7279404.0}, {"date": "2025-12-08", "close": 5.04, "volume": 3157020.0}, {"date": "2025-12-09", "close": 5.26, "volume": 2500926.0}, {"date": "2025-12-10", "close": 5.42, "volume": 2764623.0}, {"date": "2025-12-11", "close": 5.62, "volume": 2016312.0}, {"date": "2025-12-12", "close": 5.48, "volume": 2136015.0}, {"date": "2025-12-15", "close": 5.41, "volume": 3028034.0}, {"date": "2025-12-16", "close": 5.34, "volume": 1838082.0}, {"date": "2025-12-17", "close": 5.23, "volume": 1883725.0}, {"date": "2025-12-18", "close": 5.28, "volume": 1536806.0}, {"date": "2025-12-19", "close": 5.22, "volume": 3980538.0}, {"date": "2025-12-22", "close": 5.24, "volume": 1315414.0}, {"date": "2025-12-23", "close": 5.12, "volume": 1638012.0}, {"date": "2025-12-24", "close": 5.16, "volume": 509597.0}, {"date": "2025-12-26", "close": 5.19, "volume": 947092.0}, {"date": "2025-12-29", "close": 5.36, "volume": 3376040.0}, {"date": "2025-12-30", "close": 5.37, "volume": 1240415.0}, {"date": "2025-12-31", "close": 5.25, "volume": 874132.0}, {"date": "2026-01-02", "close": 5.12, "volume": 1969124.0}, {"date": "2026-01-05", "close": 4.85, "volume": 2305402.0}, {"date": "2026-01-06", "close": 5.18, "volume": 2756197.0}, {"date": "2026-01-07", "close": 5.15, "volume": 1872964.0}, {"date": "2026-01-08", "close": 5.09, "volume": 2498123.0}, {"date": "2026-01-09", "close": 4.98, "volume": 2263613.0}, {"date": "2026-01-12", "close": 5.51, "volume": 3383318.0}, {"date": "2026-01-13", "close": 5.51, "volume": 2097487.0}, {"date": "2026-01-14", "close": 5.16, "volume": 1988303.0}, {"date": "2026-01-15", "close": 5.32, "volume": 1582188.0}, {"date": "2026-01-16", "close": 5.26, "volume": 1266686.0}, {"date": "2026-01-20", "close": 5.08, "volume": 2377007.0}, {"date": "2026-01-21", "close": 5.23, "volume": 2258174.0}, {"date": "2026-01-22", "close": 5.22, "volume": 1573268.0}, {"date": "2026-01-23", "close": 5.0, "volume": 1570797.0}, {"date": "2026-01-26", "close": 5.57, "volume": 2378468.0}, {"date": "2026-01-27", "close": 5.64, "volume": 3532117.0}, {"date": "2026-01-28", "close": 5.16, "volume": 2572819.0}, {"date": "2026-01-29", "close": 4.84, "volume": 2379812.0}, {"date": "2026-01-30", "close": 4.8, "volume": 3000371.0}, {"date": "2026-02-02", "close": 4.87, "volume": 1581993.0}, {"date": "2026-02-03", "close": 4.8, "volume": 1913548.0}, {"date": "2026-02-04", "close": 4.72, "volume": 1587904.0}, {"date": "2026-02-05", "close": 4.4, "volume": 2640478.0}, {"date": "2026-02-06", "close": 4.28, "volume": 1914972.0}, {"date": "2026-02-09", "close": 4.3, "volume": 942045.0}, {"date": "2026-02-10", "close": 4.07, "volume": 1334315.0}, {"date": "2026-02-11", "close": 4.04, "volume": 2188825.0}, {"date": "2026-02-12", "close": 3.64, "volume": 2480517.0}, {"date": "2026-02-13", "close": 3.65, "volume": 1548352.0}, {"date": "2026-02-17", "close": 3.37, "volume": 1814891.0}, {"date": "2026-02-18", "close": 3.48, "volume": 1585924.0}, {"date": "2026-02-19", "close": 3.43, "volume": 1898099.0}, {"date": "2026-02-20", "close": 3.48, "volume": 1615263.0}, {"date": "2026-02-23", "close": 3.21, "volume": 2130081.0}, {"date": "2026-02-24", "close": 3.2, "volume": 2128087.0}, {"date": "2026-02-25", "close": 3.34, "volume": 1514222.0}, {"date": "2026-02-26", "close": 3.41, "volume": 2739884.0}, {"date": "2026-02-27", "close": 3.33, "volume": 1526219.0}, {"date": "2026-03-02", "close": 3.24, "volume": 1511215.0}, {"date": "2026-03-03", "close": 3.17, "volume": 2137076.0}, {"date": "2026-03-04", "close": 3.19, "volume": 3458504.0}, {"date": "2026-03-05", "close": 3.25, "volume": 2451254.0}, {"date": "2026-03-06", "close": 3.23, "volume": 1555762.0}, {"date": "2026-03-09", "close": 3.29, "volume": 2721688.0}, {"date": "2026-03-10", "close": 3.465, "volume": 3903193.0}, {"date": "2026-03-11", "close": 3.38, "volume": 5096930.0}, {"date": "2026-03-12", "close": 3.3, "volume": 4243990.0}, {"date": "2026-03-13", "close": 3.285, "volume": 2224563.0}, {"date": "2026-03-16", "close": 3.14, "volume": 1682936.0}, {"date": "2026-03-17", "close": 3.19, "volume": 1935056.0}, {"date": "2026-03-18", "close": 3.15, "volume": 2084486.0}, {"date": "2026-03-19", "close": 3.31, "volume": 2316179.0}, {"date": "2026-03-20", "close": 3.18, "volume": 3774565.0}, {"date": "2026-03-23", "close": 3.32, "volume": 2635058.0}, {"date": "2026-03-24", "close": 3.29, "volume": 1863809.0}, {"date": "2026-03-25", "close": 3.43, "volume": 1722140.0}, {"date": "2026-03-26", "close": 3.43, "volume": 2463992.0}, {"date": "2026-03-27", "close": 3.33, "volume": 3250926.0}, {"date": "2026-03-30", "close": 3.27, "volume": 3148316.0}, {"date": "2026-03-31", "close": 3.31, "volume": 2235006.0}, {"date": "2026-04-01", "close": 3.39, "volume": 2059426.0}, {"date": "2026-04-02", "close": 3.4, "volume": 2043906.0}, {"date": "2026-04-06", "close": 3.19, "volume": 1948520.0}, {"date": "2026-04-07", "close": 3.11, "volume": 1927549.0}, {"date": "2026-04-08", "close": 3.115, "volume": 1775158.0}, {"date": "2026-04-09", "close": 3.18, "volume": 1865119.0}, {"date": "2026-04-10", "close": 3.07, "volume": 1839510.0}, {"date": "2026-04-13", "close": 3.24, "volume": 1641374.0}, {"date": "2026-04-14", "close": 3.33, "volume": 1438454.0}, {"date": "2026-04-15", "close": 3.63, "volume": 2021982.0}, {"date": "2026-04-16", "close": 3.7, "volume": 1570454.0}, {"date": "2026-04-17", "close": 3.85, "volume": 2196876.0}, {"date": "2026-04-20", "close": 4.07, "volume": 1574041.0}, {"date": "2026-04-21", "close": 3.97, "volume": 1729201.0}, {"date": "2026-04-22", "close": 3.99, "volume": 1781658.0}, {"date": "2026-04-23", "close": 3.79, "volume": 1558388.0}, {"date": "2026-04-24", "close": 3.85, "volume": 1301066.0}, {"date": "2026-04-27", "close": 3.735, "volume": 1105004.0}, {"date": "2026-04-28", "close": 3.74, "volume": 1072409.0}, {"date": "2026-04-29", "close": 3.67, "volume": 1022731.0}, {"date": "2026-04-30", "close": 3.64, "volume": 1970109.0}, {"date": "2026-05-01", "close": 3.79, "volume": 1164164.0}, {"date": "2026-05-04", "close": 3.61, "volume": 1479083.0}, {"date": "2026-05-05", "close": 3.71, "volume": 1134923.0}, {"date": "2026-05-06", "close": 3.65, "volume": 1577448.0}, {"date": "2026-05-07", "close": 3.6, "volume": 1531615.0}, {"date": "2026-05-08", "close": 3.57, "volume": 926035.0}, {"date": "2026-05-11", "close": 3.28, "volume": 1415549.0}, {"date": "2026-05-12", "close": 3.21, "volume": 1563798.0}, {"date": "2026-05-13", "close": 3.125, "volume": 2263234.0}, {"date": "2026-05-14", "close": 3.1, "volume": 1207156.0}, {"date": "2026-05-15", "close": 3.06, "volume": 1286854.0}, {"date": "2026-05-18", "close": 3.07, "volume": 2207867.0}, {"date": "2026-05-19", "close": 3.06, "volume": 2459705.0}, {"date": "2026-05-20", "close": 3.2, "volume": 3843404.0}, {"date": "2026-05-21", "close": 3.35, "volume": 2314381.0}, {"date": "2026-05-22", "close": 3.33, "volume": 1414779.0}, {"date": "2026-05-26", "close": 3.4, "volume": 1917566.0}, {"date": "2026-05-27", "close": 3.53, "volume": 1995954.0}, {"date": "2026-05-28", "close": 3.69, "volume": 2524279.0}, {"date": "2026-05-29", "close": 3.56, "volume": 1621207.0}, {"date": "2026-06-01", "close": 3.61, "volume": 2197358.0}, {"date": "2026-06-02", "close": 3.52, "volume": 946815.0}, {"date": "2026-06-03", "close": 3.43, "volume": 1563447.0}, {"date": "2026-06-04", "close": 3.67, "volume": 1429784.0}, {"date": "2026-06-05", "close": 3.42, "volume": 1376594.0}, {"date": "2026-06-08", "close": 3.66, "volume": 1630065.0}, {"date": "2026-06-09", "close": 3.62, "volume": 2138521.0}, {"date": "2026-06-10", "close": 3.6, "volume": 2693164.0}, {"date": "2026-06-11", "close": 4.2, "volume": 6232944.0}, {"date": "2026-06-12", "close": 3.845, "volume": 3557434.0}, {"date": "2026-06-15", "close": 4.23, "volume": 4296958.0}, {"date": "2026-06-16", "close": 4.16, "volume": 2243808.0}, {"date": "2026-06-17", "close": 3.84, "volume": 3113632.0}, {"date": "2026-06-18", "close": 4.03, "volume": 3908191.0}, {"date": "2026-06-22", "close": 4.01, "volume": 2590140.0}, {"date": "2026-06-23", "close": 4.33, "volume": 2873534.0}, {"date": "2026-06-24", "close": 4.41, "volume": 2752771.0}, {"date": "2026-06-25", "close": 4.3, "volume": 2424131.0}, {"date": "2026-06-26", "close": 4.54, "volume": 6019161.0}, {"date": "2026-06-29", "close": 4.38, "volume": 2053857.0}, {"date": "2026-06-30", "close": 4.11, "volume": 1658859.0}, {"date": "2026-07-01", "close": 4.01, "volume": 1623350.0}, {"date": "2026-07-02", "close": 3.84, "volume": 1951503.0}, {"date": "2026-07-06", "close": 3.84, "volume": 1769218.0}, {"date": "2026-07-07", "close": 3.72, "volume": 1250093.0}, {"date": "2026-07-08", "close": 3.55, "volume": 1327350.0}, {"date": "2026-07-09", "close": 3.52, "volume": 884758.0}, {"date": "2026-07-10", "close": 3.56, "volume": 1330220.0}, {"date": "2026-07-13", "close": 3.62, "volume": 1415406.0}, {"date": "2026-07-14", "close": 3.72, "volume": 1165171.0}, {"date": "2026-07-15", "close": 3.87, "volume": 1082322.0}, {"date": "2026-07-16", "close": 3.94, "volume": 1405343.0}, {"date": "2026-07-17", "close": 3.79, "volume": 957297.0}, {"date": "2026-07-20", "close": 3.91, "volume": 1263365.0}, {"date": "2026-07-21", "close": 3.84, "volume": 1251808.0}, {"date": "2026-07-22", "close": 3.75, "volume": 1154842.0}, {"date": "2026-07-23", "close": 3.53, "volume": 1289913.0}, {"date": "2026-07-24", "close": 3.58, "volume": 1006917.0}, {"date": "2026-07-27", "close": 4.02, "volume": 1353826.0}, {"date": "2026-07-28", "close": 4.22, "volume": 1986280.0}, {"date": "2026-07-29", "close": 4.245, "volume": 1620764.0}, {"date": "2026-07-30", "close": 4.1, "volume": 1384153.0}, {"date": "2026-07-31", "close": 4.02, "volume": 1300578.0}, {"date": "2026-08-03", "close": 4.14, "volume": 1806781.0}, {"date": "2026-08-04", "close": 4.25, "volume": 2016210.0}, {"date": "2026-08-05", "close": 4.12, "volume": 1610226.0}, {"date": "2026-08-06", "close": 4.03, "volume": 2286835.0}, {"date": "2026-08-07", "close": 4.2, "volume": 1208886.0}], "refreshing": true}