{"ticker": "VERI", "overview": {"cik": "1615165", "ticker": "VERI", "name": "Veritone, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001705446-26-000012", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001628280-26-056834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056828", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056736", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003125", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001705446-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001705446-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048459", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-14", "title": "Employee share plan", "accession": "0001193125-26-303147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047883", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001579561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001269710-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001709018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002027308-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001772375-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042199", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-26", "title": "Form ARS", "accession": "0001140361-26-022662", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001140361-26-022661", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-26", "title": "Proxy statement", "accession": "0001140361-26-022660", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234915", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-21", "title": "Prospectus", "accession": "0001193125-26-234908", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-14", "title": "Form PRE 14A", "accession": "0001140361-26-021303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033862", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001628280-26-028366", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 126637.31, "sell_n": 0, "sell_sum": 0, "net": 126637.31, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "VERI", "has_prices": true, "as_of": "2026-08-21", "last": 0.8594, "prev_close": 0.8448, "change": 0.014600000000000057, "change_pct": 0.017282196969697038, "session_volume": 6685138.0, "vwap_5": 0.9420477494694915, "vwap_20": 1.0993698340139462, "vwap_60": 1.2871992005960617, "vwap_250": 3.9584593735250575, "high_52w": 6.72, "low_52w": 0.8448, "avg_volume_20": 4541911.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001705446-26-000012", "src": "INSIDERS", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 126637.31, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $127K of VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/000170544626000012/0001705446-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "13DG-0001705446-26-000010", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Steelberg Ryan moves to a 6.5% activist stake in VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/0001705446-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0002012383-26-003125", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003125-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001705446-26-000006", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Steelberg Ryan adjusts its stake in VERI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/0001705446-26-000006-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288949}], "recent_buys": [{"id": "0001705446-26-000012", "src": "INSIDERS", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 126637.31, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $127K of VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/000170544626000012/0001705446-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}], "institutional": [{"id": "13DG-0002012383-26-003125", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 7.1% passive stake in VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003125-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001705446-26-000010", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Steelberg Ryan moves to a 6.5% activist stake in VERI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/0001705446-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160789}, {"id": "13DG-0001705446-26-000006", "src": "13DG", "ticker": "VERI", "cik": "1615165", "company": "Veritone, Inc.", "company_raw": "Veritone, Inc.", "who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Steelberg Ryan adjusts its stake in VERI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/0001705446-26-000006-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288949}], "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": "Veritone, Inc. - Common Stock", "new_value": "Veritone, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001615165", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001615165", "applied": 1, "detected_at": "2026-10-28T09:30:03.468635"}]}, "key_people": [{"who": "Ryan Steelberg", "who_key": "Steelberg Ryan", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 126637.31, "sold": 0, "net": 126637.31, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 126637.31, "date": "2026-08-21", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/000170544626000012/0001705446-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 126637.31, "date": "2026-08-21", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1705446/000170544626000012/0001705446-26-000012-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 126637.31}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001705446-26-000012", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001628280-26-056834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056828", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056736", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003125", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001705446-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001705446-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048459", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-14", "title": "Employee share plan", "accession": "0001193125-26-303147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047883", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001579561-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001269710-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001709018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002027308-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001772375-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042199", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-26", "title": "Form ARS", "accession": "0001140361-26-022662", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001140361-26-022661", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-26", "title": "Proxy statement", "accession": "0001140361-26-022660", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234915", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-21", "title": "Prospectus", "accession": "0001193125-26-234908", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-14", "title": "Form PRE 14A", "accession": "0001140361-26-021303", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035074", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033862", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001628280-26-028366", "price_sensitive": false}], "performance": {"ticker": "VERI", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-21"}, "buys": [{"who": "Steelberg Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 126637.31, "date": "2026-08-21", "score": 54.1, "ref_price": 0.8594, "return": 0.0}]}, "price_series": [{"date": "2017-05-12", "close": 13.07, "volume": 1624362.0}, {"date": "2017-05-15", "close": 11.33, "volume": 1150945.0}, {"date": "2017-05-16", "close": 11.48, "volume": 168266.0}, {"date": "2017-05-17", "close": 12.7, "volume": 151372.0}, {"date": "2017-05-18", "close": 13.9, "volume": 210814.0}, {"date": "2017-05-19", "close": 14.89, "volume": 155920.0}, {"date": "2017-05-22", "close": 14.91, "volume": 145655.0}, {"date": "2017-05-23", "close": 14.82, "volume": 92949.0}, {"date": "2017-05-24", "close": 14.75, "volume": 56157.0}, {"date": "2017-05-25", "close": 14.66, "volume": 51705.0}, {"date": "2017-05-26", "close": 13.79, "volume": 78044.0}, {"date": "2017-05-30", "close": 13.02, "volume": 99370.0}, {"date": "2017-05-31", "close": 13.05, "volume": 98655.0}, {"date": "2017-06-01", "close": 13.28, "volume": 58252.0}, {"date": "2017-06-02", "close": 13.29, "volume": 61851.0}, {"date": "2017-06-05", "close": 13.07, "volume": 44335.0}, {"date": "2017-06-06", "close": 13.17, "volume": 135833.0}, {"date": "2017-06-07", "close": 13.74, "volume": 47690.0}, {"date": "2017-06-08", "close": 13.45, "volume": 59221.0}, {"date": "2017-06-09", "close": 12.65, "volume": 71577.0}, {"date": "2017-06-12", "close": 12.31, "volume": 69441.0}, {"date": "2017-06-13", "close": 12.9, "volume": 63420.0}, {"date": "2017-06-14", "close": 12.41, "volume": 61188.0}, {"date": "2017-06-15", "close": 12.31, "volume": 45398.0}, {"date": "2017-06-16", "close": 12.08, "volume": 110641.0}, {"date": "2017-06-19", "close": 12.18, "volume": 79558.0}, {"date": "2017-06-20", "close": 12.9, "volume": 94992.0}, {"date": "2017-06-21", "close": 13.69, "volume": 188885.0}, {"date": "2017-06-22", "close": 12.66, "volume": 89818.0}, {"date": "2017-06-23", "close": 13.43, "volume": 301667.0}, {"date": "2017-06-26", "close": 13.17, "volume": 90902.0}, {"date": "2017-06-27", "close": 12.69, "volume": 95505.0}, {"date": "2017-06-28", "close": 12.28, "volume": 177703.0}, {"date": "2017-06-29", "close": 11.9, "volume": 107829.0}, {"date": "2017-06-30", "close": 11.71, "volume": 67682.0}, {"date": "2017-07-03", "close": 11.9, "volume": 7251.0}, {"date": "2017-07-05", "close": 12.44, "volume": 29007.0}, {"date": "2017-07-06", "close": 11.7, "volume": 35398.0}, {"date": "2017-07-07", "close": 11.54, "volume": 57130.0}, {"date": "2017-07-10", "close": 11.56, "volume": 45368.0}, {"date": "2017-07-11", "close": 10.69, "volume": 129821.0}, {"date": "2017-07-12", "close": 10.72, "volume": 185427.0}, {"date": "2017-07-13", "close": 10.29, "volume": 94535.0}, {"date": "2017-07-14", "close": 10.02, "volume": 53799.0}, {"date": "2017-07-17", "close": 9.79, "volume": 146190.0}, {"date": "2017-07-18", "close": 10.31, "volume": 86822.0}, {"date": "2017-07-19", "close": 10.6, "volume": 60893.0}, {"date": "2017-07-20", "close": 10.2, "volume": 28963.0}, {"date": "2017-07-21", "close": 10.18, "volume": 19854.0}, {"date": "2017-07-24", "close": 10.3, "volume": 16114.0}, {"date": "2017-07-25", "close": 9.73, "volume": 57063.0}, {"date": "2017-07-26", "close": 9.48, "volume": 28514.0}, {"date": "2017-07-27", "close": 9.21, "volume": 69712.0}, {"date": "2017-07-28", "close": 9.01, "volume": 89633.0}, {"date": "2017-07-31", "close": 9.15, "volume": 71936.0}, {"date": "2017-08-01", "close": 9.05, "volume": 116977.0}, {"date": "2017-08-02", "close": 9.03, "volume": 42509.0}, {"date": "2017-08-03", "close": 9.14, "volume": 27398.0}, {"date": "2017-08-04", "close": 9.22, "volume": 38668.0}, {"date": "2017-08-07", "close": 9.26, "volume": 49538.0}, {"date": "2017-08-08", "close": 9.03, "volume": 79607.0}, {"date": "2017-08-09", "close": 8.67, "volume": 160823.0}, {"date": "2017-08-10", "close": 8.02, "volume": 102731.0}, {"date": "2017-08-11", "close": 8.32, "volume": 116775.0}, {"date": "2017-08-14", "close": 8.23, "volume": 132914.0}, {"date": "2017-08-15", "close": 8.25, "volume": 153936.0}, {"date": "2017-08-16", "close": 8.24, "volume": 53945.0}, {"date": "2017-08-17", "close": 8.21, "volume": 36628.0}, {"date": "2017-08-18", "close": 7.87, "volume": 70031.0}, {"date": "2017-08-21", "close": 11.75, "volume": 1038982.0}, {"date": "2017-08-22", "close": 11.37, "volume": 287998.0}, {"date": "2017-08-23", "close": 13.49, "volume": 540398.0}, {"date": "2017-08-24", "close": 14.58, "volume": 525247.0}, {"date": "2017-08-25", "close": 13.82, "volume": 387844.0}, {"date": "2017-08-28", "close": 13.19, "volume": 183735.0}, {"date": "2017-08-29", "close": 15.04, "volume": 289532.0}, {"date": "2017-08-30", "close": 16.66, "volume": 515751.0}, {"date": "2017-08-31", "close": 15.56, "volume": 295752.0}, {"date": "2017-09-01", "close": 16.31, "volume": 146675.0}, {"date": "2017-09-05", "close": 17.04, "volume": 275728.0}, {"date": "2017-09-06", "close": 17.2, "volume": 120553.0}, {"date": "2017-09-07", "close": 17.43, "volume": 119687.0}, {"date": "2017-09-08", "close": 20.04, "volume": 322884.0}, {"date": "2017-09-11", "close": 24.2, "volume": 384748.0}, {"date": "2017-09-12", "close": 28.7, "volume": 686045.0}, {"date": "2017-09-13", "close": 24.98, "volume": 727196.0}, {"date": "2017-09-14", "close": 28.54, "volume": 692582.0}, {"date": "2017-09-15", "close": 30.07, "volume": 698957.0}, {"date": "2017-09-18", "close": 34.23, "volume": 511993.0}, {"date": "2017-09-19", "close": 46.2, "volume": 2137522.0}, {"date": "2017-09-20", "close": 46.13, "volume": 1733855.0}, {"date": "2017-09-21", "close": 53.7, "volume": 1773903.0}, {"date": "2017-09-22", "close": 56.28, "volume": 1906987.0}, {"date": "2017-09-25", "close": 58.65, "volume": 1978766.0}, {"date": "2017-09-26", "close": 65.91, "volume": 1487021.0}, {"date": "2017-09-27", "close": 45.95, "volume": 5280837.0}, {"date": "2017-09-28", "close": 36.88, "volume": 2221363.0}, {"date": "2017-09-29", "close": 45.45, "volume": 2820851.0}, {"date": "2017-10-02", "close": 49.71, "volume": 1656190.0}, {"date": "2017-10-03", "close": 46.68, "volume": 781424.0}, {"date": "2017-10-04", "close": 42.15, "volume": 635259.0}, {"date": "2017-10-05", "close": 39.69, "volume": 651771.0}, {"date": "2017-10-06", "close": 37.03, "volume": 480995.0}, {"date": "2017-10-09", "close": 40.98, "volume": 1172215.0}, {"date": "2017-10-10", "close": 41.85, "volume": 499629.0}, {"date": "2017-10-11", "close": 41.0, "volume": 228653.0}, {"date": "2017-10-12", "close": 38.7, "volume": 298634.0}, {"date": "2017-10-13", "close": 36.24, "volume": 382437.0}, {"date": "2017-10-16", "close": 31.53, "volume": 780016.0}, {"date": "2017-10-17", "close": 29.52, "volume": 433818.0}, {"date": "2017-10-18", "close": 37.65, "volume": 1789019.0}, {"date": "2017-10-19", "close": 34.38, "volume": 846893.0}, {"date": "2017-10-20", "close": 35.67, "volume": 410459.0}, {"date": "2017-10-23", "close": 39.64, "volume": 888980.0}, {"date": "2017-10-24", "close": 41.04, "volume": 564331.0}, {"date": "2017-10-25", "close": 37.12, "volume": 493608.0}, {"date": "2017-10-26", "close": 37.36, "volume": 433950.0}, {"date": "2017-10-27", "close": 38.33, "volume": 255576.0}, {"date": "2017-10-30", "close": 37.99, "volume": 119768.0}, {"date": "2017-10-31", "close": 35.5, "volume": 210711.0}, {"date": "2017-11-01", "close": 34.97, "volume": 144687.0}, {"date": "2017-11-02", "close": 34.84, "volume": 123200.0}, {"date": "2017-11-03", "close": 34.51, "volume": 98906.0}, {"date": "2017-11-06", "close": 36.67, "volume": 445767.0}, {"date": "2017-11-07", "close": 28.9, "volume": 967406.0}, {"date": "2017-11-08", "close": 29.0, "volume": 342408.0}, {"date": "2017-11-09", "close": 25.6, "volume": 394074.0}, {"date": "2017-11-10", "close": 22.07, "volume": 495788.0}, {"date": "2017-11-13", "close": 21.04, "volume": 407591.0}, {"date": "2017-11-14", "close": 28.98, "volume": 2309073.0}, {"date": "2017-11-15", "close": 26.93, "volume": 1984724.0}, {"date": "2017-11-16", "close": 26.82, "volume": 856372.0}, {"date": "2017-11-17", "close": 24.42, "volume": 1763963.0}, {"date": "2017-11-20", "close": 23.26, "volume": 480891.0}, {"date": "2017-11-21", "close": 21.31, "volume": 1257251.0}, {"date": "2017-11-22", "close": 22.9, "volume": 1926318.0}, {"date": "2017-11-24", "close": 22.58, "volume": 644301.0}, {"date": "2017-11-27", "close": 22.27, "volume": 820526.0}, {"date": "2017-11-28", "close": 27.51, "volume": 2963723.0}, {"date": "2017-11-29", "close": 24.09, "volume": 2069731.0}, {"date": "2017-11-30", "close": 23.96, "volume": 1216588.0}, {"date": "2017-12-01", "close": 22.73, "volume": 1054582.0}, {"date": "2017-12-04", "close": 23.04, "volume": 648027.0}, {"date": "2017-12-05", "close": 21.55, "volume": 585421.0}, {"date": "2017-12-06", "close": 21.42, "volume": 624085.0}, {"date": "2017-12-07", "close": 21.6, "volume": 325981.0}, {"date": "2017-12-08", "close": 21.4, "volume": 283549.0}, {"date": "2017-12-11", "close": 22.7, "volume": 696020.0}, {"date": "2017-12-12", "close": 23.32, "volume": 806300.0}, {"date": "2017-12-13", "close": 22.95, "volume": 609000.0}, {"date": "2017-12-14", "close": 23.01, "volume": 341188.0}, {"date": "2017-12-15", "close": 22.75, "volume": 338038.0}, {"date": "2017-12-18", "close": 23.2, "volume": 659601.0}, {"date": "2017-12-19", "close": 24.35, "volume": 886107.0}, {"date": "2017-12-20", "close": 23.88, "volume": 658841.0}, {"date": "2017-12-21", "close": 24.27, "volume": 1949196.0}, {"date": "2017-12-22", "close": 23.93, "volume": 466564.0}, {"date": "2017-12-26", "close": 24.68, "volume": 881092.0}, {"date": "2017-12-27", "close": 24.36, "volume": 270925.0}, {"date": "2017-12-28", "close": 23.66, "volume": 327198.0}, {"date": "2017-12-29", "close": 23.2, "volume": 353819.0}, {"date": "2018-01-02", "close": 23.22, "volume": 382508.0}, {"date": "2018-01-03", "close": 23.73, "volume": 435368.0}, {"date": "2018-01-04", "close": 23.66, "volume": 296306.0}, {"date": "2018-01-05", "close": 23.41, "volume": 455853.0}, {"date": "2018-01-08", "close": 24.01, "volume": 595972.0}, {"date": "2018-01-09", "close": 23.27, "volume": 426005.0}, {"date": "2018-01-10", "close": 23.38, "volume": 227295.0}, {"date": "2018-01-11", "close": 23.18, "volume": 112388.0}, {"date": "2018-01-12", "close": 23.33, "volume": 277495.0}, {"date": "2018-01-16", "close": 22.89, "volume": 477750.0}, {"date": "2018-01-17", "close": 23.14, "volume": 158479.0}, {"date": "2018-01-18", "close": 23.46, "volume": 234526.0}, {"date": "2018-01-19", "close": 24.01, "volume": 345191.0}, {"date": "2018-01-22", "close": 24.12, "volume": 614186.0}, {"date": "2018-01-23", "close": 23.26, "volume": 327991.0}, {"date": "2018-01-24", "close": 22.9, "volume": 269264.0}, {"date": "2018-01-25", "close": 23.01, "volume": 136434.0}, {"date": "2018-01-26", "close": 23.24, "volume": 104613.0}, {"date": "2018-01-29", "close": 22.96, "volume": 215067.0}, {"date": "2018-01-30", "close": 23.15, "volume": 142396.0}, {"date": "2018-01-31", "close": 17.75, "volume": 1250944.0}, {"date": "2018-02-01", "close": 18.1, "volume": 315462.0}, {"date": "2018-02-02", "close": 16.19, "volume": 383207.0}, {"date": "2018-02-05", "close": 15.72, "volume": 190784.0}, {"date": "2018-02-06", "close": 15.8, "volume": 687639.0}, {"date": "2018-02-07", "close": 15.01, "volume": 235414.0}, {"date": "2018-02-08", "close": 14.24, "volume": 286322.0}, {"date": "2018-02-09", "close": 14.72, "volume": 271926.0}, {"date": "2018-02-12", "close": 14.83, "volume": 143065.0}, {"date": "2018-02-13", "close": 14.92, "volume": 88211.0}, {"date": "2018-02-14", "close": 16.08, "volume": 389038.0}, {"date": "2018-02-15", "close": 16.15, "volume": 227641.0}, {"date": "2018-02-16", "close": 14.72, "volume": 201455.0}, {"date": "2018-02-20", "close": 14.37, "volume": 171027.0}, {"date": "2018-02-21", "close": 14.32, "volume": 115041.0}, {"date": "2018-02-22", "close": 14.66, "volume": 158515.0}, {"date": "2018-02-23", "close": 15.38, "volume": 302395.0}, {"date": "2018-02-26", "close": 18.09, "volume": 856788.0}, {"date": "2018-02-27", "close": 14.27, "volume": 861416.0}, {"date": "2018-02-28", "close": 13.95, "volume": 228981.0}, {"date": "2018-03-01", "close": 12.72, "volume": 450322.0}, {"date": "2018-03-02", "close": 13.32, "volume": 282125.0}, {"date": "2018-03-05", "close": 13.92, "volume": 122273.0}, {"date": "2018-03-06", "close": 13.42, "volume": 139864.0}, {"date": "2018-03-07", "close": 14.69, "volume": 282807.0}, {"date": "2018-03-08", "close": 14.04, "volume": 218793.0}, {"date": "2018-03-09", "close": 14.06, "volume": 101387.0}, {"date": "2018-03-12", "close": 15.1, "volume": 321144.0}, {"date": "2018-03-13", "close": 14.36, "volume": 273721.0}, {"date": "2018-03-14", "close": 14.66, "volume": 140667.0}, {"date": "2018-03-15", "close": 15.14, "volume": 148736.0}, {"date": "2018-03-16", "close": 16.1, "volume": 439961.0}, {"date": "2018-03-19", "close": 15.7, "volume": 141430.0}, {"date": "2018-03-20", "close": 15.6, "volume": 57218.0}, {"date": "2018-03-21", "close": 16.72, "volume": 296968.0}, {"date": "2018-03-22", "close": 15.52, "volume": 206791.0}, {"date": "2018-03-23", "close": 15.45, "volume": 222033.0}, {"date": "2018-03-26", "close": 14.96, "volume": 291566.0}, {"date": "2018-03-27", "close": 13.82, "volume": 254878.0}, {"date": "2018-03-28", "close": 13.72, "volume": 126523.0}, {"date": "2018-03-29", "close": 13.92, "volume": 147578.0}, {"date": "2018-04-02", "close": 14.06, "volume": 107150.0}, {"date": "2018-04-03", "close": 13.79, "volume": 119380.0}, {"date": "2018-04-04", "close": 13.16, "volume": 197261.0}, {"date": "2018-04-05", "close": 15.32, "volume": 840956.0}, {"date": "2018-04-06", "close": 15.78, "volume": 427769.0}, {"date": "2018-04-09", "close": 16.16, "volume": 164200.0}, {"date": "2018-04-10", "close": 16.96, "volume": 309815.0}, {"date": "2018-04-11", "close": 17.51, "volume": 364703.0}, {"date": "2018-04-12", "close": 17.22, "volume": 148713.0}, {"date": "2018-04-13", "close": 17.2, "volume": 114721.0}, {"date": "2018-04-16", "close": 17.23, "volume": 207525.0}, {"date": "2018-04-17", "close": 17.15, "volume": 109543.0}, {"date": "2018-04-18", "close": 16.95, "volume": 126546.0}, {"date": "2018-04-19", "close": 17.11, "volume": 86274.0}, {"date": "2018-04-20", "close": 17.05, "volume": 63394.0}, {"date": "2018-04-23", "close": 17.6, "volume": 581126.0}, {"date": "2018-04-24", "close": 17.17, "volume": 157291.0}, {"date": "2018-04-25", "close": 16.87, "volume": 82727.0}, {"date": "2018-04-26", "close": 18.59, "volume": 321512.0}, {"date": "2018-04-27", "close": 19.57, "volume": 297218.0}, {"date": "2018-04-30", "close": 20.71, "volume": 371399.0}, {"date": "2018-05-01", "close": 19.34, "volume": 212694.0}, {"date": "2018-05-02", "close": 20.05, "volume": 143450.0}, {"date": "2018-05-03", "close": 20.38, "volume": 154476.0}, {"date": "2018-05-04", "close": 21.25, "volume": 246114.0}, {"date": "2018-05-07", "close": 20.57, "volume": 220219.0}, {"date": "2018-05-08", "close": 20.18, "volume": 209188.0}, {"date": "2018-05-09", "close": 22.48, "volume": 549527.0}, {"date": "2018-05-10", "close": 21.72, "volume": 258932.0}, {"date": "2018-05-11", "close": 22.18, "volume": 163899.0}, {"date": "2018-05-14", "close": 21.47, "volume": 145485.0}, {"date": "2018-05-15", "close": 21.26, "volume": 129748.0}, {"date": "2018-05-16", "close": 21.78, "volume": 118874.0}, {"date": "2018-05-17", "close": 22.27, "volume": 94349.0}, {"date": "2018-05-18", "close": 22.14, "volume": 84282.0}, {"date": "2018-05-21", "close": 21.91, "volume": 67271.0}, {"date": "2018-05-22", "close": 21.44, "volume": 55866.0}, {"date": "2018-05-23", "close": 20.34, "volume": 189519.0}, {"date": "2018-05-24", "close": 20.2, "volume": 57381.0}, {"date": "2018-05-25", "close": 20.67, "volume": 61707.0}, {"date": "2018-05-29", "close": 20.79, "volume": 88233.0}, {"date": "2018-05-30", "close": 20.04, "volume": 127105.0}, {"date": "2018-05-31", "close": 20.4, "volume": 111458.0}, {"date": "2018-06-01", "close": 20.99, "volume": 95505.0}, {"date": "2018-06-04", "close": 20.47, "volume": 132666.0}, {"date": "2018-06-05", "close": 20.82, "volume": 82910.0}, {"date": "2018-06-06", "close": 21.18, "volume": 185600.0}, {"date": "2018-06-07", "close": 20.92, "volume": 133481.0}, {"date": "2018-06-08", "close": 21.4, "volume": 92036.0}, {"date": "2018-06-11", "close": 21.62, "volume": 95314.0}, {"date": "2018-06-12", "close": 24.16, "volume": 371261.0}, {"date": "2018-06-13", "close": 23.2, "volume": 233246.0}, {"date": "2018-06-14", "close": 23.37, "volume": 202608.0}, {"date": "2018-06-15", "close": 23.06, "volume": 96463.0}, {"date": "2018-06-18", "close": 23.4, "volume": 132729.0}, {"date": "2018-06-19", "close": 22.15, "volume": 193923.0}, {"date": "2018-06-20", "close": 21.6, "volume": 177426.0}, {"date": "2018-06-21", "close": 17.99, "volume": 1479608.0}, {"date": "2018-06-22", "close": 18.04, "volume": 895046.0}, {"date": "2018-06-25", "close": 18.18, "volume": 381425.0}, {"date": "2018-06-26", "close": 17.73, "volume": 227328.0}, {"date": "2018-06-27", "close": 17.24, "volume": 288467.0}, {"date": "2018-06-28", "close": 16.38, "volume": 277010.0}, {"date": "2018-06-29", "close": 16.82, "volume": 450418.0}, {"date": "2018-07-02", "close": 17.97, "volume": 227235.0}, {"date": "2018-07-03", "close": 17.99, "volume": 165333.0}, {"date": "2018-07-05", "close": 17.81, "volume": 117885.0}, {"date": "2018-07-06", "close": 17.15, "volume": 219824.0}, {"date": "2018-07-09", "close": 17.17, "volume": 103000.0}, {"date": "2018-07-10", "close": 17.04, "volume": 120417.0}, {"date": "2018-07-11", "close": 17.32, "volume": 84239.0}, {"date": "2018-07-12", "close": 17.35, "volume": 124810.0}, {"date": "2018-07-13", "close": 17.1, "volume": 90142.0}, {"date": "2018-07-16", "close": 16.49, "volume": 116214.0}, {"date": "2018-07-17", "close": 16.3, "volume": 85944.0}, {"date": "2018-07-18", "close": 16.63, "volume": 98088.0}, {"date": "2018-07-19", "close": 17.01, "volume": 138801.0}, {"date": "2018-07-20", "close": 16.71, "volume": 53805.0}, {"date": "2018-07-23", "close": 16.64, "volume": 55687.0}, {"date": "2018-07-24", "close": 16.05, "volume": 157093.0}, {"date": "2018-07-25", "close": 16.74, "volume": 96571.0}, {"date": "2018-07-26", "close": 16.58, "volume": 37261.0}, {"date": "2018-07-27", "close": 15.57, "volume": 114420.0}, {"date": "2018-07-30", "close": 13.91, "volume": 201357.0}, {"date": "2018-07-31", "close": 14.93, "volume": 88985.0}, {"date": "2018-08-01", "close": 14.82, "volume": 76576.0}, {"date": "2018-08-02", "close": 14.49, "volume": 75272.0}, {"date": "2018-08-03", "close": 13.94, "volume": 125378.0}, {"date": "2018-08-06", "close": 14.07, "volume": 101206.0}, {"date": "2018-08-07", "close": 14.57, "volume": 117834.0}, {"date": "2018-08-08", "close": 14.41, "volume": 63594.0}, {"date": "2018-08-09", "close": 14.75, "volume": 99646.0}, {"date": "2018-08-10", "close": 14.68, "volume": 94752.0}, {"date": "2018-08-13", "close": 15.8, "volume": 535191.0}, {"date": "2018-08-14", "close": 12.3, "volume": 940105.0}, {"date": "2018-08-15", "close": 10.79, "volume": 863386.0}, {"date": "2018-08-16", "close": 11.31, "volume": 197951.0}, {"date": "2018-08-17", "close": 11.38, "volume": 97733.0}, {"date": "2018-08-20", "close": 11.22, "volume": 222986.0}, {"date": "2018-08-21", "close": 11.28, "volume": 166548.0}, {"date": "2018-08-22", "close": 11.01, "volume": 259258.0}, {"date": "2018-08-23", "close": 10.72, "volume": 152890.0}, {"date": "2018-08-24", "close": 10.49, "volume": 129119.0}, {"date": "2018-08-27", "close": 10.28, "volume": 275616.0}, {"date": "2018-08-28", "close": 10.51, "volume": 177709.0}, {"date": "2018-08-29", "close": 10.31, "volume": 167053.0}, {"date": "2018-08-30", "close": 10.32, "volume": 136580.0}, {"date": "2018-08-31", "close": 10.44, "volume": 115226.0}, {"date": "2018-09-04", "close": 10.35, "volume": 140584.0}, {"date": "2018-09-05", "close": 10.32, "volume": 131649.0}, {"date": "2018-09-06", "close": 10.47, "volume": 121861.0}, {"date": "2018-09-07", "close": 10.32, "volume": 63892.0}, {"date": "2018-09-10", "close": 10.37, "volume": 49094.0}, {"date": "2018-09-11", "close": 10.27, "volume": 103460.0}, {"date": "2018-09-12", "close": 10.16, "volume": 115131.0}, {"date": "2018-09-13", "close": 10.52, "volume": 142686.0}, {"date": "2018-09-14", "close": 10.41, "volume": 85199.0}, {"date": "2018-09-17", "close": 10.13, "volume": 78895.0}, {"date": "2018-09-18", "close": 10.27, "volume": 63450.0}, {"date": "2018-09-19", "close": 10.45, "volume": 94003.0}, {"date": "2018-09-20", "close": 10.65, "volume": 239630.0}, {"date": "2018-09-21", "close": 10.7, "volume": 219603.0}, {"date": "2018-09-24", "close": 10.62, "volume": 126441.0}, {"date": "2018-09-25", "close": 10.69, "volume": 74251.0}, {"date": "2018-09-26", "close": 10.5, "volume": 88223.0}, {"date": "2018-09-27", "close": 10.33, "volume": 62652.0}, {"date": "2018-09-28", "close": 10.43, "volume": 41897.0}, {"date": "2018-10-01", "close": 9.55, "volume": 332468.0}, {"date": "2018-10-02", "close": 9.22, "volume": 124001.0}, {"date": "2018-10-03", "close": 9.46, "volume": 171046.0}, {"date": "2018-10-04", "close": 8.93, "volume": 107728.0}, {"date": "2018-10-05", "close": 8.91, "volume": 89555.0}, {"date": "2018-10-08", "close": 9.11, "volume": 74240.0}, {"date": "2018-10-09", "close": 9.11, "volume": 75000.0}, {"date": "2018-10-10", "close": 8.13, "volume": 166257.0}, {"date": "2018-10-11", "close": 8.53, "volume": 127032.0}, {"date": "2018-10-12", "close": 8.6, "volume": 177624.0}, {"date": "2018-10-15", "close": 8.34, "volume": 97082.0}, {"date": "2018-10-16", "close": 8.62, "volume": 196699.0}, {"date": "2018-10-17", "close": 8.45, "volume": 153711.0}, {"date": "2018-10-18", "close": 8.12, "volume": 67268.0}, {"date": "2018-10-19", "close": 7.81, "volume": 154396.0}, {"date": "2018-10-22", "close": 7.61, "volume": 123068.0}, {"date": "2018-10-23", "close": 7.6, "volume": 183178.0}, {"date": "2018-10-24", "close": 7.23, "volume": 180568.0}, {"date": "2018-10-25", "close": 7.2, "volume": 163853.0}, {"date": "2018-10-26", "close": 6.96, "volume": 97029.0}, {"date": "2018-10-29", "close": 6.68, "volume": 69692.0}, {"date": "2018-10-30", "close": 6.92, "volume": 326453.0}, {"date": "2018-10-31", "close": 6.9, "volume": 202116.0}, {"date": "2018-11-01", "close": 7.47, "volume": 410258.0}, {"date": "2018-11-02", "close": 8.12, "volume": 298451.0}, {"date": "2018-11-05", "close": 7.46, "volume": 158384.0}, {"date": "2018-11-06", "close": 7.22, "volume": 159950.0}, {"date": "2018-11-07", "close": 7.5, "volume": 112087.0}, {"date": "2018-11-08", "close": 7.11, "volume": 67150.0}, {"date": "2018-11-09", "close": 7.03, "volume": 128505.0}, {"date": "2018-11-12", "close": 6.88, "volume": 153695.0}, {"date": "2018-11-13", "close": 6.78, "volume": 505464.0}, {"date": "2018-11-14", "close": 5.87, "volume": 279224.0}, {"date": "2018-11-15", "close": 5.84, "volume": 367222.0}, {"date": "2018-11-16", "close": 5.28, "volume": 397081.0}, {"date": "2018-11-19", "close": 5.33, "volume": 271848.0}, {"date": "2018-11-20", "close": 5.34, "volume": 306839.0}, {"date": "2018-11-21", "close": 5.57, "volume": 239793.0}, {"date": "2018-11-23", "close": 5.5, "volume": 161952.0}, {"date": "2018-11-26", "close": 5.75, "volume": 156927.0}, {"date": "2018-11-27", "close": 5.73, "volume": 137937.0}, {"date": "2018-11-28", "close": 5.895, "volume": 537501.0}, {"date": "2018-11-29", "close": 6.0, "volume": 1827194.0}, {"date": "2018-11-30", "close": 5.91, "volume": 404278.0}, {"date": "2018-12-03", "close": 5.93, "volume": 441856.0}, {"date": "2018-12-04", "close": 5.32, "volume": 320450.0}, {"date": "2018-12-06", "close": 5.71, "volume": 483625.0}, {"date": "2018-12-07", "close": 5.63, "volume": 464774.0}, {"date": "2018-12-10", "close": 6.895, "volume": 3351397.0}, {"date": "2018-12-11", "close": 6.31, "volume": 951925.0}, {"date": "2018-12-12", "close": 5.66, "volume": 962333.0}, {"date": "2018-12-13", "close": 5.78, "volume": 1086858.0}, {"date": "2018-12-14", "close": 5.67, "volume": 428229.0}, {"date": "2018-12-17", "close": 5.22, "volume": 525698.0}, {"date": "2018-12-18", "close": 5.03, "volume": 575184.0}, {"date": "2018-12-19", "close": 4.55, "volume": 864948.0}, {"date": "2018-12-20", "close": 4.4, "volume": 668450.0}, {"date": "2018-12-21", "close": 4.02, "volume": 1070508.0}, {"date": "2018-12-24", "close": 4.0, "volume": 269733.0}, {"date": "2018-12-26", "close": 4.21, "volume": 449705.0}, {"date": "2018-12-27", "close": 3.98, "volume": 487057.0}, {"date": "2018-12-28", "close": 3.9, "volume": 268977.0}, {"date": "2018-12-31", "close": 3.8, "volume": 767558.0}, {"date": "2019-01-02", "close": 4.57, "volume": 612725.0}, {"date": "2019-01-03", "close": 4.62, "volume": 936549.0}, {"date": "2019-01-04", "close": 4.49, "volume": 715143.0}, {"date": "2019-01-07", "close": 4.56, "volume": 426578.0}, {"date": "2019-01-08", "close": 4.71, "volume": 1148375.0}, {"date": "2019-01-09", "close": 4.51, "volume": 1066914.0}, {"date": "2019-01-10", "close": 4.95, "volume": 3242081.0}, {"date": "2019-01-11", "close": 4.89, "volume": 1443436.0}, {"date": "2019-01-14", "close": 4.81, "volume": 1020892.0}, {"date": "2019-01-15", "close": 5.01, "volume": 639282.0}, {"date": "2019-01-16", "close": 5.04, "volume": 1087823.0}, {"date": "2019-01-17", "close": 5.09, "volume": 812013.0}, {"date": "2019-01-18", "close": 5.15, "volume": 692209.0}, {"date": "2019-01-22", "close": 4.9, "volume": 483944.0}, {"date": "2019-01-23", "close": 4.88, "volume": 813908.0}, {"date": "2019-01-24", "close": 4.99, "volume": 500897.0}, {"date": "2019-01-25", "close": 5.26, "volume": 814742.0}, {"date": "2019-01-28", "close": 5.69, "volume": 986644.0}, {"date": "2019-01-29", "close": 5.38, "volume": 1306261.0}, {"date": "2019-01-30", "close": 5.5, "volume": 570513.0}, {"date": "2019-01-31", "close": 5.33, "volume": 526625.0}, {"date": "2019-02-01", "close": 5.61, "volume": 597962.0}, {"date": "2019-02-04", "close": 5.57, "volume": 282446.0}, {"date": "2019-02-05", "close": 5.52, "volume": 345969.0}, {"date": "2019-02-06", "close": 5.59, "volume": 1067650.0}, {"date": "2019-02-07", "close": 5.1, "volume": 807541.0}, {"date": "2019-02-08", "close": 5.04, "volume": 629835.0}, {"date": "2019-02-11", "close": 5.23, "volume": 356973.0}, {"date": "2019-02-12", "close": 5.65, "volume": 762349.0}, {"date": "2019-02-13", "close": 5.36, "volume": 1058063.0}, {"date": "2019-02-14", "close": 5.24, "volume": 483101.0}, {"date": "2019-02-15", "close": 5.25, "volume": 478433.0}, {"date": "2019-02-19", "close": 5.14, "volume": 210928.0}, {"date": "2019-02-20", "close": 4.97, "volume": 580124.0}, {"date": "2019-02-21", "close": 5.1, "volume": 480101.0}, {"date": "2019-02-22", "close": 5.28, "volume": 1392712.0}, {"date": "2019-02-25", "close": 6.36, "volume": 2483629.0}, {"date": "2019-02-26", "close": 6.47, "volume": 1651216.0}, {"date": "2019-02-27", "close": 6.24, "volume": 1049005.0}, {"date": "2019-02-28", "close": 6.17, "volume": 492926.0}, {"date": "2019-03-01", "close": 6.86, "volume": 1587523.0}, {"date": "2019-03-04", "close": 7.12, "volume": 1718523.0}, {"date": "2019-03-05", "close": 6.96, "volume": 621195.0}, {"date": "2019-03-06", "close": 6.49, "volume": 702980.0}, {"date": "2019-03-07", "close": 6.29, "volume": 415527.0}, {"date": "2019-03-08", "close": 5.94, "volume": 536640.0}, {"date": "2019-03-11", "close": 6.64, "volume": 856444.0}, {"date": "2019-03-12", "close": 6.42, "volume": 519834.0}, {"date": "2019-03-13", "close": 6.33, "volume": 482644.0}, {"date": "2019-03-14", "close": 6.36, "volume": 341574.0}, {"date": "2019-03-15", "close": 6.26, "volume": 582562.0}, {"date": "2019-03-18", "close": 6.46, "volume": 587292.0}, {"date": "2019-03-19", "close": 6.32, "volume": 238855.0}, {"date": "2019-03-20", "close": 6.49, "volume": 487268.0}, {"date": "2019-03-21", "close": 6.59, "volume": 594425.0}, {"date": "2019-03-22", "close": 6.28, "volume": 539861.0}, {"date": "2019-03-25", "close": 5.66, "volume": 596348.0}, {"date": "2019-03-26", "close": 5.325, "volume": 433803.0}, {"date": "2019-03-27", "close": 5.23, "volume": 975359.0}, {"date": "2019-03-28", "close": 5.27, "volume": 285024.0}, {"date": "2019-03-29", "close": 5.2, "volume": 142985.0}, {"date": "2019-04-01", "close": 5.61, "volume": 377460.0}, {"date": "2019-04-02", "close": 5.58, "volume": 242229.0}, {"date": "2019-04-03", "close": 6.71, "volume": 1674781.0}, {"date": "2019-04-04", "close": 6.9, "volume": 953644.0}, {"date": "2019-04-05", "close": 6.97, "volume": 761621.0}, {"date": "2019-04-08", "close": 6.69, "volume": 527656.0}, {"date": "2019-04-09", "close": 6.48, "volume": 241803.0}, {"date": "2019-04-10", "close": 6.95, "volume": 306933.0}, {"date": "2019-04-11", "close": 6.68, "volume": 243377.0}, {"date": "2019-04-12", "close": 6.21, "volume": 383429.0}, {"date": "2019-04-15", "close": 6.28, "volume": 232354.0}, {"date": "2019-04-16", "close": 6.41, "volume": 175505.0}, {"date": "2019-04-17", "close": 6.03, "volume": 461343.0}, {"date": "2019-04-18", "close": 5.91, "volume": 199420.0}, {"date": "2019-04-22", "close": 5.69, "volume": 229449.0}, {"date": "2019-04-23", "close": 5.71, "volume": 320880.0}, {"date": "2019-04-24", "close": 6.3, "volume": 441484.0}, {"date": "2019-04-25", "close": 5.99, "volume": 402739.0}, {"date": "2019-04-26", "close": 6.27, "volume": 184855.0}, {"date": "2019-04-29", "close": 6.2, "volume": 122104.0}, {"date": "2019-04-30", "close": 6.19, "volume": 148290.0}, {"date": "2019-05-01", "close": 6.11, "volume": 124332.0}, {"date": "2019-05-02", "close": 5.97, "volume": 210565.0}, {"date": "2019-05-03", "close": 6.16, "volume": 293738.0}, {"date": "2019-05-06", "close": 6.41, "volume": 186116.0}, {"date": "2019-05-07", "close": 6.11, "volume": 268069.0}, {"date": "2019-05-08", "close": 6.19, "volume": 221304.0}, {"date": "2019-05-09", "close": 7.15, "volume": 1070662.0}, {"date": "2019-05-10", "close": 7.33, "volume": 759660.0}, {"date": "2019-05-13", "close": 6.9, "volume": 420558.0}, {"date": "2019-05-14", "close": 7.07, "volume": 356273.0}, {"date": "2019-05-15", "close": 8.47, "volume": 1384767.0}, {"date": "2019-05-16", "close": 8.04, "volume": 991757.0}, {"date": "2019-05-17", "close": 8.2, "volume": 593053.0}, {"date": "2019-05-20", "close": 7.97, "volume": 491368.0}, {"date": "2019-05-21", "close": 8.61, "volume": 557463.0}, {"date": "2019-05-22", "close": 9.56, "volume": 1270659.0}, {"date": "2019-05-23", "close": 8.78, "volume": 649283.0}, {"date": "2019-05-24", "close": 8.78, "volume": 315057.0}, {"date": "2019-05-28", "close": 8.64, "volume": 359589.0}, {"date": "2019-05-29", "close": 8.57, "volume": 439673.0}, {"date": "2019-05-30", "close": 9.88, "volume": 908957.0}, {"date": "2019-05-31", "close": 8.84, "volume": 915473.0}, {"date": "2019-06-03", "close": 8.81, "volume": 497938.0}, {"date": "2019-06-04", "close": 9.26, "volume": 534771.0}, {"date": "2019-06-05", "close": 8.78, "volume": 507604.0}, {"date": "2019-06-06", "close": 8.32, "volume": 593019.0}, {"date": "2019-06-07", "close": 8.6, "volume": 318837.0}, {"date": "2019-06-10", "close": 8.27, "volume": 379936.0}, {"date": "2019-06-11", "close": 8.57, "volume": 283020.0}, {"date": "2019-06-12", "close": 8.15, "volume": 402482.0}, {"date": "2019-06-13", "close": 7.68, "volume": 522899.0}, {"date": "2019-06-14", "close": 7.49, "volume": 440953.0}, {"date": "2019-06-17", "close": 8.13, "volume": 688048.0}, {"date": "2019-06-18", "close": 8.23, "volume": 535333.0}, {"date": "2019-06-19", "close": 8.46, "volume": 412030.0}, {"date": "2019-06-20", "close": 8.34, "volume": 274726.0}, {"date": "2019-06-21", "close": 8.66, "volume": 442584.0}, {"date": "2019-06-24", "close": 8.34, "volume": 274039.0}, {"date": "2019-06-25", "close": 7.91, "volume": 230935.0}, {"date": "2019-06-26", "close": 8.04, "volume": 341444.0}, {"date": "2019-06-27", "close": 7.98, "volume": 258001.0}, {"date": "2019-06-28", "close": 8.36, "volume": 1417455.0}, {"date": "2019-07-01", "close": 8.36, "volume": 337074.0}, {"date": "2019-07-02", "close": 8.4, "volume": 196837.0}, {"date": "2019-07-03", "close": 8.23, "volume": 126220.0}, {"date": "2019-07-05", "close": 8.17, "volume": 159384.0}, {"date": "2019-07-08", "close": 7.7, "volume": 356664.0}, {"date": "2019-07-09", "close": 7.62, "volume": 303138.0}, {"date": "2019-07-10", "close": 7.72, "volume": 282778.0}, {"date": "2019-07-11", "close": 7.94, "volume": 232739.0}, {"date": "2019-07-12", "close": 8.12, "volume": 371016.0}, {"date": "2019-07-15", "close": 8.01, "volume": 457436.0}, {"date": "2019-07-16", "close": 8.06, "volume": 222220.0}, {"date": "2019-07-17", "close": 7.9, "volume": 156748.0}, {"date": "2019-07-18", "close": 7.5, "volume": 421910.0}, {"date": "2019-07-19", "close": 7.8, "volume": 668244.0}, {"date": "2019-07-22", "close": 7.6, "volume": 337617.0}, {"date": "2019-07-23", "close": 7.49, "volume": 281505.0}, {"date": "2019-07-24", "close": 7.65, "volume": 305045.0}, {"date": "2019-07-25", "close": 7.47, "volume": 439802.0}, {"date": "2019-07-26", "close": 7.44, "volume": 310054.0}, {"date": "2019-07-29", "close": 7.02, "volume": 703194.0}, {"date": "2019-07-30", "close": 7.07, "volume": 318053.0}, {"date": "2019-07-31", "close": 6.94, "volume": 190095.0}, {"date": "2019-08-01", "close": 6.6, "volume": 356278.0}, {"date": "2019-08-02", "close": 7.01, "volume": 331784.0}, {"date": "2019-08-05", "close": 6.65, "volume": 226745.0}, {"date": "2019-08-06", "close": 6.7, "volume": 213978.0}, {"date": "2019-08-07", "close": 6.81, "volume": 338351.0}, {"date": "2019-08-08", "close": 5.17, "volume": 1574785.0}, {"date": "2019-08-09", "close": 5.04, "volume": 588531.0}, {"date": "2019-08-12", "close": 4.99, "volume": 434830.0}, {"date": "2019-08-13", "close": 5.36, "volume": 1083567.0}, {"date": "2019-08-14", "close": 4.91, "volume": 413236.0}, {"date": "2019-08-15", "close": 4.74, "volume": 409427.0}, {"date": "2019-08-16", "close": 4.73, "volume": 368038.0}, {"date": "2019-08-19", "close": 4.84, "volume": 290386.0}, {"date": "2019-08-20", "close": 4.8, "volume": 383559.0}, {"date": "2019-08-21", "close": 4.91, "volume": 219979.0}, {"date": "2019-08-22", "close": 4.65, "volume": 528570.0}, {"date": "2019-08-23", "close": 4.41, "volume": 793306.0}, {"date": "2019-08-26", "close": 4.2, "volume": 528362.0}, {"date": "2019-08-27", "close": 4.29, "volume": 511919.0}, {"date": "2019-08-28", "close": 4.32, "volume": 237838.0}, {"date": "2019-08-29", "close": 4.43, "volume": 247766.0}, {"date": "2019-08-30", "close": 4.54, "volume": 566352.0}, {"date": "2019-09-03", "close": 4.29, "volume": 442703.0}, {"date": "2019-09-04", "close": 4.2, "volume": 347658.0}, {"date": "2019-09-05", "close": 4.52, "volume": 926590.0}, {"date": "2019-09-06", "close": 4.33, "volume": 411621.0}, {"date": "2019-09-09", "close": 4.27, "volume": 409708.0}, {"date": "2019-09-10", "close": 4.45, "volume": 381902.0}, {"date": "2019-09-11", "close": 4.41, "volume": 349460.0}, {"date": "2019-09-12", "close": 4.36, "volume": 194681.0}, {"date": "2019-09-13", "close": 4.22, "volume": 213478.0}, {"date": "2019-09-16", "close": 4.22, "volume": 169903.0}, {"date": "2019-09-17", "close": 4.25, "volume": 534301.0}, {"date": "2019-09-18", "close": 4.09, "volume": 421263.0}, {"date": "2019-09-19", "close": 3.98, "volume": 474230.0}, {"date": "2019-09-20", "close": 3.92, "volume": 379630.0}, {"date": "2019-09-23", "close": 3.78, "volume": 217518.0}, {"date": "2019-09-24", "close": 3.7, "volume": 496389.0}, {"date": "2019-09-25", "close": 3.84, "volume": 665110.0}, {"date": "2019-09-26", "close": 3.83, "volume": 750857.0}, {"date": "2019-09-27", "close": 3.68, "volume": 585024.0}, {"date": "2019-09-30", "close": 3.57, "volume": 639202.0}, {"date": "2019-10-01", "close": 3.34, "volume": 858905.0}, {"date": "2019-10-02", "close": 3.41, "volume": 805387.0}, {"date": "2019-10-03", "close": 3.43, "volume": 562328.0}, {"date": "2019-10-04", "close": 3.36, "volume": 280168.0}, {"date": "2019-10-07", "close": 3.23, "volume": 330674.0}, {"date": "2019-10-08", "close": 3.14, "volume": 460188.0}, {"date": "2019-10-09", "close": 3.15, "volume": 253218.0}, {"date": "2019-10-10", "close": 3.1, "volume": 358843.0}, {"date": "2019-10-11", "close": 3.08, "volume": 347532.0}, {"date": "2019-10-14", "close": 3.13, "volume": 756533.0}, {"date": "2019-10-15", "close": 3.09, "volume": 296585.0}, {"date": "2019-10-16", "close": 3.08, "volume": 359922.0}, {"date": "2019-10-17", "close": 3.1, "volume": 791600.0}, {"date": "2019-10-18", "close": 3.02, "volume": 560442.0}, {"date": "2019-10-21", "close": 3.07, "volume": 1280818.0}, {"date": "2019-10-22", "close": 2.91, "volume": 468017.0}, {"date": "2019-10-23", "close": 3.0, "volume": 502227.0}, {"date": "2019-10-24", "close": 2.89, "volume": 250446.0}, {"date": "2019-10-25", "close": 2.95, "volume": 379920.0}, {"date": "2019-10-28", "close": 2.87, "volume": 404232.0}, {"date": "2019-10-29", "close": 2.81, "volume": 362446.0}, {"date": "2019-10-30", "close": 2.72, "volume": 533503.0}, {"date": "2019-10-31", "close": 2.6, "volume": 1279297.0}, {"date": "2019-11-01", "close": 2.71, "volume": 360946.0}, {"date": "2019-11-04", "close": 2.76, "volume": 372902.0}, {"date": "2019-11-05", "close": 2.66, "volume": 196467.0}, {"date": "2019-11-06", "close": 2.7, "volume": 301449.0}, {"date": "2019-11-07", "close": 2.66, "volume": 709771.0}, {"date": "2019-11-08", "close": 2.67, "volume": 239027.0}, {"date": "2019-11-11", "close": 2.6, "volume": 135356.0}, {"date": "2019-11-12", "close": 2.71, "volume": 266637.0}, {"date": "2019-11-13", "close": 2.69, "volume": 186894.0}, {"date": "2019-11-14", "close": 2.62, "volume": 150514.0}, {"date": "2019-11-15", "close": 2.835, "volume": 567504.0}, {"date": "2019-11-18", "close": 3.11, "volume": 1610223.0}, {"date": "2019-11-19", "close": 3.11, "volume": 427432.0}, {"date": "2019-11-20", "close": 3.07, "volume": 377737.0}, {"date": "2019-11-21", "close": 2.93, "volume": 357544.0}, {"date": "2019-11-22", "close": 3.08, "volume": 174542.0}, {"date": "2019-11-25", "close": 3.2, "volume": 323646.0}, {"date": "2019-11-26", "close": 3.13, "volume": 833009.0}, {"date": "2019-11-27", "close": 3.09, "volume": 253033.0}, {"date": "2019-11-29", "close": 3.02, "volume": 112282.0}, {"date": "2019-12-02", "close": 2.91, "volume": 503741.0}, {"date": "2019-12-03", "close": 2.85, "volume": 218681.0}, {"date": "2019-12-04", "close": 2.84, "volume": 157281.0}, {"date": "2019-12-05", "close": 2.88, "volume": 296892.0}, {"date": "2019-12-06", "close": 2.96, "volume": 291909.0}, {"date": "2019-12-09", "close": 3.0, "volume": 293873.0}, {"date": "2019-12-10", "close": 2.9, "volume": 276422.0}, {"date": "2019-12-11", "close": 2.78, "volume": 427210.0}, {"date": "2019-12-12", "close": 2.82, "volume": 310929.0}, {"date": "2019-12-13", "close": 2.72, "volume": 219493.0}, {"date": "2019-12-16", "close": 2.66, "volume": 410308.0}, {"date": "2019-12-17", "close": 2.61, "volume": 358394.0}, {"date": "2019-12-18", "close": 2.62, "volume": 394138.0}, {"date": "2019-12-19", "close": 2.68, "volume": 227536.0}, {"date": "2019-12-20", "close": 2.61, "volume": 431603.0}, {"date": "2019-12-23", "close": 2.6, "volume": 433612.0}, {"date": "2019-12-24", "close": 2.64, "volume": 157225.0}, {"date": "2019-12-26", "close": 2.52, "volume": 399986.0}, {"date": "2019-12-27", "close": 2.55, "volume": 714041.0}, {"date": "2019-12-30", "close": 2.37, "volume": 1021915.0}, {"date": "2019-12-31", "close": 2.49, "volume": 838196.0}, {"date": "2020-01-02", "close": 2.53, "volume": 358752.0}, {"date": "2020-01-03", "close": 2.56, "volume": 188142.0}, {"date": "2020-01-06", "close": 2.69, "volume": 500810.0}, {"date": "2020-01-07", "close": 2.64, "volume": 137638.0}, {"date": "2020-01-08", "close": 2.67, "volume": 314998.0}, {"date": "2020-01-09", "close": 2.59, "volume": 309285.0}, {"date": "2020-01-10", "close": 2.49, "volume": 333736.0}, {"date": "2020-01-13", "close": 2.4, "volume": 328502.0}, {"date": "2020-01-14", "close": 2.4, "volume": 297526.0}, {"date": "2020-01-15", "close": 2.4, "volume": 162286.0}, {"date": "2020-01-16", "close": 2.49, "volume": 281568.0}, {"date": "2020-01-17", "close": 2.49, "volume": 487451.0}, {"date": "2020-01-21", "close": 2.47, "volume": 288462.0}, {"date": "2020-01-22", "close": 2.4, "volume": 271602.0}, {"date": "2020-01-23", "close": 2.33, "volume": 421462.0}, {"date": "2020-01-24", "close": 2.24, "volume": 579065.0}, {"date": "2020-01-27", "close": 2.17, "volume": 314620.0}, {"date": "2020-01-28", "close": 2.35, "volume": 447498.0}, {"date": "2020-01-29", "close": 2.16, "volume": 701902.0}, {"date": "2020-01-30", "close": 2.21, "volume": 406309.0}, {"date": "2020-01-31", "close": 2.24, "volume": 352902.0}, {"date": "2020-02-03", "close": 2.17, "volume": 284757.0}, {"date": "2020-02-04", "close": 2.33, "volume": 361883.0}, {"date": "2020-02-05", "close": 2.33, "volume": 247275.0}, {"date": "2020-02-06", "close": 2.41, "volume": 313302.0}, {"date": "2020-02-07", "close": 2.43, "volume": 184079.0}, {"date": "2020-02-10", "close": 2.49, "volume": 152213.0}, {"date": "2020-02-11", "close": 2.44, "volume": 267912.0}, {"date": "2020-02-12", "close": 2.58, "volume": 287177.0}, {"date": "2020-02-13", "close": 2.86, "volume": 560471.0}, {"date": "2020-02-14", "close": 3.1, "volume": 1144489.0}, {"date": "2020-02-18", "close": 2.93, "volume": 683505.0}, {"date": "2020-02-19", "close": 3.03, "volume": 237600.0}, {"date": "2020-02-20", "close": 3.3, "volume": 516486.0}, {"date": "2020-02-21", "close": 3.3, "volume": 457834.0}, {"date": "2020-02-24", "close": 3.21, "volume": 474536.0}, {"date": "2020-02-25", "close": 2.935, "volume": 558374.0}, {"date": "2020-02-26", "close": 2.98, "volume": 242831.0}, {"date": "2020-02-27", "close": 2.71, "volume": 375366.0}, {"date": "2020-02-28", "close": 2.68, "volume": 574756.0}, {"date": "2020-03-02", "close": 2.9, "volume": 341991.0}, {"date": "2020-03-03", "close": 2.99, "volume": 348765.0}, {"date": "2020-03-04", "close": 3.37, "volume": 1410098.0}, {"date": "2020-03-05", "close": 3.04, "volume": 529618.0}, {"date": "2020-03-06", "close": 2.75, "volume": 459918.0}, {"date": "2020-03-09", "close": 2.4, "volume": 329761.0}, {"date": "2020-03-10", "close": 2.44, "volume": 433364.0}, {"date": "2020-03-11", "close": 2.14, "volume": 475854.0}, {"date": "2020-03-12", "close": 2.02, "volume": 328564.0}, {"date": "2020-03-13", "close": 1.89, "volume": 401650.0}, {"date": "2020-03-16", "close": 1.52, "volume": 625871.0}, {"date": "2020-03-17", "close": 1.75, "volume": 386332.0}, {"date": "2020-03-18", "close": 1.81, "volume": 304297.0}, {"date": "2020-03-19", "close": 1.94, "volume": 236843.0}, {"date": "2020-03-20", "close": 2.0, "volume": 240263.0}, {"date": "2020-03-23", "close": 2.1, "volume": 244718.0}, {"date": "2020-03-24", "close": 1.98, "volume": 224825.0}, {"date": "2020-03-25", "close": 2.16, "volume": 203518.0}, {"date": "2020-03-26", "close": 2.43, "volume": 307533.0}, {"date": "2020-03-27", "close": 2.29, "volume": 171161.0}, {"date": "2020-03-30", "close": 2.42, "volume": 174389.0}, {"date": "2020-03-31", "close": 2.33, "volume": 116159.0}, {"date": "2020-04-01", "close": 2.12, "volume": 104943.0}, {"date": "2020-04-02", "close": 2.05, "volume": 113166.0}, {"date": "2020-04-03", "close": 2.23, "volume": 136908.0}, {"date": "2020-04-06", "close": 2.78, "volume": 1654413.0}, {"date": "2020-04-07", "close": 2.91, "volume": 385414.0}, {"date": "2020-04-08", "close": 2.89, "volume": 354023.0}, {"date": "2020-04-09", "close": 2.96, "volume": 406146.0}, {"date": "2020-04-13", "close": 3.19, "volume": 948392.0}, {"date": "2020-04-14", "close": 3.11, "volume": 795382.0}, {"date": "2020-04-15", "close": 3.33, "volume": 952812.0}, {"date": "2020-04-16", "close": 3.74, "volume": 721376.0}, {"date": "2020-04-17", "close": 3.74, "volume": 687323.0}, {"date": "2020-04-20", "close": 3.86, "volume": 588805.0}, {"date": "2020-04-21", "close": 3.82, "volume": 228525.0}, {"date": "2020-04-22", "close": 4.02, "volume": 261033.0}, {"date": "2020-04-23", "close": 3.98, "volume": 337322.0}, {"date": "2020-04-24", "close": 4.01, "volume": 161144.0}, {"date": "2020-04-27", "close": 4.0, "volume": 285183.0}, {"date": "2020-04-28", "close": 4.03, "volume": 276048.0}, {"date": "2020-04-29", "close": 4.73, "volume": 1020654.0}, {"date": "2020-04-30", "close": 5.14, "volume": 863328.0}, {"date": "2020-05-01", "close": 4.98, "volume": 626335.0}, {"date": "2020-05-04", "close": 6.45, "volume": 2858410.0}, {"date": "2020-05-05", "close": 6.63, "volume": 1424195.0}, {"date": "2020-05-06", "close": 6.52, "volume": 936728.0}, {"date": "2020-05-07", "close": 6.4, "volume": 772378.0}, {"date": "2020-05-08", "close": 5.93, "volume": 1554270.0}, {"date": "2020-05-11", "close": 6.56, "volume": 866769.0}, {"date": "2020-05-12", "close": 7.14, "volume": 1513252.0}, {"date": "2020-05-13", "close": 6.78, "volume": 823785.0}, {"date": "2020-05-14", "close": 7.01, "volume": 631553.0}, {"date": "2020-05-15", "close": 6.92, "volume": 382862.0}, {"date": "2020-05-18", "close": 6.99, "volume": 738343.0}, {"date": "2020-05-19", "close": 7.14, "volume": 738068.0}, {"date": "2020-05-20", "close": 7.61, "volume": 633404.0}, {"date": "2020-05-21", "close": 8.24, "volume": 1120426.0}, {"date": "2020-05-22", "close": 8.03, "volume": 750106.0}, {"date": "2020-05-26", "close": 8.1, "volume": 539190.0}, {"date": "2020-05-27", "close": 8.32, "volume": 591052.0}, {"date": "2020-05-28", "close": 8.04, "volume": 729430.0}, {"date": "2020-05-29", "close": 8.49, "volume": 623621.0}, {"date": "2020-06-01", "close": 8.82, "volume": 881174.0}, {"date": "2020-06-02", "close": 9.7, "volume": 1355364.0}, {"date": "2020-06-03", "close": 12.02, "volume": 1724197.0}, {"date": "2020-06-04", "close": 13.29, "volume": 2854131.0}, {"date": "2020-06-05", "close": 11.16, "volume": 2510024.0}, {"date": "2020-06-08", "close": 12.61, "volume": 1003801.0}, {"date": "2020-06-09", "close": 13.64, "volume": 1193517.0}, {"date": "2020-06-10", "close": 13.12, "volume": 821577.0}, {"date": "2020-06-11", "close": 11.97, "volume": 942978.0}, {"date": "2020-06-12", "close": 12.57, "volume": 483253.0}, {"date": "2020-06-15", "close": 13.48, "volume": 1155962.0}, {"date": "2020-06-16", "close": 14.25, "volume": 1067085.0}, {"date": "2020-06-17", "close": 13.81, "volume": 824231.0}, {"date": "2020-06-18", "close": 16.89, "volume": 2063613.0}, {"date": "2020-06-19", "close": 16.89, "volume": 3007285.0}, {"date": "2020-06-22", "close": 18.42, "volume": 1935684.0}, {"date": "2020-06-23", "close": 17.41, "volume": 1802365.0}, {"date": "2020-06-24", "close": 16.73, "volume": 3069950.0}, {"date": "2020-06-25", "close": 18.55, "volume": 1440859.0}, {"date": "2020-06-26", "close": 17.15, "volume": 4778884.0}, {"date": "2020-06-29", "close": 16.93, "volume": 833627.0}, {"date": "2020-06-30", "close": 14.86, "volume": 2161401.0}, {"date": "2020-07-01", "close": 16.44, "volume": 1198026.0}, {"date": "2020-07-02", "close": 15.63, "volume": 1078188.0}, {"date": "2020-07-06", "close": 13.105, "volume": 2321719.0}, {"date": "2020-07-07", "close": 12.38, "volume": 1850699.0}, {"date": "2020-07-08", "close": 12.15, "volume": 1699508.0}, {"date": "2020-07-09", "close": 15.225, "volume": 6929339.0}, {"date": "2020-07-10", "close": 13.75, "volume": 2170058.0}, {"date": "2020-07-13", "close": 11.69, "volume": 1800855.0}, {"date": "2020-07-14", "close": 11.42, "volume": 1318414.0}, {"date": "2020-07-15", "close": 11.39, "volume": 828042.0}, {"date": "2020-07-16", "close": 11.29, "volume": 603218.0}, {"date": "2020-07-17", "close": 11.985, "volume": 1224133.0}, {"date": "2020-07-20", "close": 12.66, "volume": 881841.0}, {"date": "2020-07-21", "close": 12.16, "volume": 735184.0}, {"date": "2020-07-22", "close": 11.8, "volume": 413307.0}, {"date": "2020-07-23", "close": 11.25, "volume": 494285.0}, {"date": "2020-07-24", "close": 10.83, "volume": 468768.0}, {"date": "2020-07-27", "close": 11.26, "volume": 971074.0}, {"date": "2020-07-28", "close": 11.46, "volume": 984673.0}, {"date": "2020-07-29", "close": 11.51, "volume": 541867.0}, {"date": "2020-07-30", "close": 11.46, "volume": 684384.0}, {"date": "2020-07-31", "close": 11.32, "volume": 822954.0}, {"date": "2020-08-03", "close": 12.47, "volume": 1026547.0}, {"date": "2020-08-04", "close": 12.49, "volume": 643801.0}, {"date": "2020-08-05", "close": 12.61, "volume": 634719.0}, {"date": "2020-08-06", "close": 12.77, "volume": 602681.0}, {"date": "2020-08-07", "close": 12.98, "volume": 723084.0}, {"date": "2020-08-10", "close": 12.95, "volume": 1113313.0}, {"date": "2020-08-11", "close": 12.06, "volume": 1035988.0}, {"date": "2020-08-12", "close": 10.35, "volume": 1254734.0}, {"date": "2020-08-13", "close": 10.53, "volume": 659334.0}, {"date": "2020-08-14", "close": 10.8, "volume": 385948.0}, {"date": "2020-08-17", "close": 11.17, "volume": 509989.0}, {"date": "2020-08-18", "close": 11.09, "volume": 332542.0}, {"date": "2020-08-19", "close": 10.91, "volume": 355562.0}, {"date": "2020-08-20", "close": 10.78, "volume": 403280.0}, {"date": "2020-08-21", "close": 9.96, "volume": 1070796.0}, {"date": "2020-08-24", "close": 9.17, "volume": 884685.0}, {"date": "2020-08-25", "close": 9.28, "volume": 679222.0}, {"date": "2020-08-26", "close": 9.28, "volume": 338015.0}, {"date": "2020-08-27", "close": 8.83, "volume": 748990.0}, {"date": "2020-08-28", "close": 8.64, "volume": 480588.0}, {"date": "2020-08-31", "close": 8.27, "volume": 1054873.0}, {"date": "2020-09-01", "close": 9.1, "volume": 825245.0}, {"date": "2020-09-02", "close": 9.29, "volume": 901147.0}, {"date": "2020-09-03", "close": 8.2, "volume": 763154.0}, {"date": "2020-09-04", "close": 7.66, "volume": 927433.0}, {"date": "2020-09-08", "close": 7.24, "volume": 597486.0}, {"date": "2020-09-09", "close": 7.79, "volume": 606694.0}, {"date": "2020-09-10", "close": 7.3, "volume": 666417.0}, {"date": "2020-09-11", "close": 6.85, "volume": 651491.0}, {"date": "2020-09-14", "close": 7.28, "volume": 582123.0}, {"date": "2020-09-15", "close": 7.8, "volume": 617907.0}, {"date": "2020-09-16", "close": 7.71, "volume": 519713.0}, {"date": "2020-09-17", "close": 8.33, "volume": 715284.0}, {"date": "2020-09-18", "close": 9.62, "volume": 3738037.0}, {"date": "2020-09-21", "close": 8.79, "volume": 1067461.0}, {"date": "2020-09-22", "close": 8.95, "volume": 640616.0}, {"date": "2020-09-23", "close": 8.53, "volume": 625820.0}, {"date": "2020-09-24", "close": 8.055, "volume": 558328.0}, {"date": "2020-09-25", "close": 8.41, "volume": 227975.0}, {"date": "2020-09-28", "close": 9.02, "volume": 412923.0}, {"date": "2020-09-29", "close": 9.37, "volume": 469935.0}, {"date": "2020-09-30", "close": 9.16, "volume": 530220.0}, {"date": "2020-10-01", "close": 9.05, "volume": 450008.0}, {"date": "2020-10-02", "close": 8.85, "volume": 282043.0}, {"date": "2020-10-05", "close": 9.44, "volume": 404124.0}, {"date": "2020-10-06", "close": 9.11, "volume": 619563.0}, {"date": "2020-10-07", "close": 10.305, "volume": 743308.0}, {"date": "2020-10-08", "close": 11.1, "volume": 1152331.0}, {"date": "2020-10-09", "close": 11.09, "volume": 725194.0}, {"date": "2020-10-12", "close": 10.47, "volume": 663796.0}, {"date": "2020-10-13", "close": 10.14, "volume": 629172.0}, {"date": "2020-10-14", "close": 10.24, "volume": 653177.0}, {"date": "2020-10-15", "close": 9.99, "volume": 473406.0}, {"date": "2020-10-16", "close": 9.74, "volume": 475576.0}, {"date": "2020-10-19", "close": 9.63, "volume": 308999.0}, {"date": "2020-10-20", "close": 8.77, "volume": 490404.0}, {"date": "2020-10-21", "close": 8.72, "volume": 403966.0}, {"date": "2020-10-22", "close": 9.11, "volume": 445042.0}, {"date": "2020-10-23", "close": 9.71, "volume": 386785.0}, {"date": "2020-10-26", "close": 9.67, "volume": 334391.0}, {"date": "2020-10-27", "close": 9.98, "volume": 442714.0}, {"date": "2020-10-28", "close": 9.46, "volume": 466871.0}, {"date": "2020-10-29", "close": 10.26, "volume": 646854.0}, {"date": "2020-10-30", "close": 9.38, "volume": 530782.0}, {"date": "2020-11-02", "close": 8.98, "volume": 379789.0}, {"date": "2020-11-03", "close": 9.72, "volume": 511937.0}, {"date": "2020-11-04", "close": 10.53, "volume": 539676.0}, {"date": "2020-11-05", "close": 10.61, "volume": 450850.0}, {"date": "2020-11-06", "close": 9.91, "volume": 777642.0}, {"date": "2020-11-09", "close": 9.57, "volume": 759228.0}, {"date": "2020-11-10", "close": 10.55, "volume": 1033598.0}, {"date": "2020-11-11", "close": 11.37, "volume": 899474.0}, {"date": "2020-11-12", "close": 11.49, "volume": 920846.0}, {"date": "2020-11-13", "close": 12.12, "volume": 783819.0}, {"date": "2020-11-16", "close": 12.77, "volume": 1012621.0}, {"date": "2020-11-17", "close": 12.34, "volume": 736066.0}, {"date": "2020-11-18", "close": 14.13, "volume": 1458038.0}, {"date": "2020-11-19", "close": 16.32, "volume": 1602519.0}, {"date": "2020-11-20", "close": 17.42, "volume": 1831687.0}, {"date": "2020-11-23", "close": 16.52, "volume": 1260694.0}, {"date": "2020-11-24", "close": 17.38, "volume": 947751.0}, {"date": "2020-11-25", "close": 20.86, "volume": 2090893.0}, {"date": "2020-11-27", "close": 21.3, "volume": 797635.0}, {"date": "2020-11-30", "close": 26.61, "volume": 14617420.0}, {"date": "2020-12-01", "close": 25.28, "volume": 3888839.0}, {"date": "2020-12-02", "close": 24.31, "volume": 2254901.0}, {"date": "2020-12-03", "close": 23.78, "volume": 4448100.0}, {"date": "2020-12-04", "close": 27.15, "volume": 1849926.0}, {"date": "2020-12-07", "close": 30.01, "volume": 2958726.0}, {"date": "2020-12-08", "close": 28.72, "volume": 1661975.0}, {"date": "2020-12-09", "close": 28.29, "volume": 2268996.0}, {"date": "2020-12-10", "close": 29.29, "volume": 1511028.0}, {"date": "2020-12-11", "close": 30.98, "volume": 1174281.0}, {"date": "2020-12-14", "close": 28.2, "volume": 1356641.0}, {"date": "2020-12-15", "close": 26.06, "volume": 1197660.0}, {"date": "2020-12-16", "close": 25.61, "volume": 742511.0}, {"date": "2020-12-17", "close": 26.56, "volume": 886950.0}, {"date": "2020-12-18", "close": 25.5, "volume": 1053739.0}, {"date": "2020-12-21", "close": 27.63, "volume": 1182756.0}, {"date": "2020-12-22", "close": 30.29, "volume": 1752950.0}, {"date": "2020-12-23", "close": 29.35, "volume": 1503797.0}, {"date": "2020-12-24", "close": 30.69, "volume": 605399.0}, {"date": "2020-12-28", "close": 29.47, "volume": 1780148.0}, {"date": "2020-12-29", "close": 28.03, "volume": 829537.0}, {"date": "2020-12-30", "close": 29.11, "volume": 388565.0}, {"date": "2020-12-31", "close": 28.45, "volume": 433677.0}, {"date": "2021-01-04", "close": 26.49, "volume": 760219.0}, {"date": "2021-01-05", "close": 26.58, "volume": 541778.0}, {"date": "2021-01-06", "close": 26.85, "volume": 641605.0}, {"date": "2021-01-07", "close": 31.93, "volume": 1836009.0}, {"date": "2021-01-08", "close": 38.45, "volume": 2476904.0}, {"date": "2021-01-11", "close": 36.54, "volume": 1515528.0}, {"date": "2021-01-12", "close": 36.83, "volume": 1390032.0}, {"date": "2021-01-13", "close": 37.82, "volume": 622622.0}, {"date": "2021-01-14", "close": 40.73, "volume": 1177000.0}, {"date": "2021-01-15", "close": 38.69, "volume": 695567.0}, {"date": "2021-01-19", "close": 40.32, "volume": 775363.0}, {"date": "2021-01-20", "close": 40.21, "volume": 868362.0}, {"date": "2021-01-21", "close": 39.48, "volume": 471775.0}, {"date": "2021-01-22", "close": 41.65, "volume": 649917.0}, {"date": "2021-01-25", "close": 41.63, "volume": 867127.0}, {"date": "2021-01-26", "close": 40.71, "volume": 932685.0}, {"date": "2021-01-27", "close": 39.36, "volume": 706831.0}, {"date": "2021-01-28", "close": 40.42, "volume": 908678.0}, {"date": "2021-01-29", "close": 39.27, "volume": 696093.0}, {"date": "2021-02-01", "close": 40.84, "volume": 729338.0}, {"date": "2021-02-02", "close": 39.82, "volume": 521072.0}, {"date": "2021-02-03", "close": 41.98, "volume": 592623.0}, {"date": "2021-02-04", "close": 42.28, "volume": 1113908.0}, {"date": "2021-02-05", "close": 44.16, "volume": 496907.0}, {"date": "2021-02-08", "close": 47.08, "volume": 782919.0}, {"date": "2021-02-09", "close": 48.83, "volume": 784345.0}, {"date": "2021-02-10", "close": 47.7, "volume": 779195.0}, {"date": "2021-02-11", "close": 47.35, "volume": 599062.0}, {"date": "2021-02-12", "close": 47.0, "volume": 609121.0}, {"date": "2021-02-16", "close": 43.65, "volume": 740294.0}, {"date": "2021-02-17", "close": 41.09, "volume": 683630.0}, {"date": "2021-02-18", "close": 39.5, "volume": 781998.0}, {"date": "2021-02-19", "close": 40.07, "volume": 539770.0}, {"date": "2021-02-22", "close": 36.66, "volume": 689627.0}, {"date": "2021-02-23", "close": 37.01, "volume": 1093136.0}, {"date": "2021-02-24", "close": 37.74, "volume": 745001.0}, {"date": "2021-02-25", "close": 35.49, "volume": 939853.0}, {"date": "2021-02-26", "close": 36.05, "volume": 1012623.0}, {"date": "2021-03-01", "close": 38.49, "volume": 1054649.0}, {"date": "2021-03-02", "close": 38.58, "volume": 826857.0}, {"date": "2021-03-03", "close": 36.5, "volume": 1383175.0}, {"date": "2021-03-04", "close": 34.55, "volume": 2113873.0}, {"date": "2021-03-05", "close": 33.21, "volume": 1669983.0}, {"date": "2021-03-08", "close": 28.92, "volume": 1216169.0}, {"date": "2021-03-09", "close": 30.4, "volume": 3543448.0}, {"date": "2021-03-10", "close": 31.1, "volume": 1450966.0}, {"date": "2021-03-11", "close": 33.84, "volume": 968289.0}, {"date": "2021-03-12", "close": 32.33, "volume": 1086076.0}, {"date": "2021-03-15", "close": 32.03, "volume": 765432.0}, {"date": "2021-03-16", "close": 29.885, "volume": 797102.0}, {"date": "2021-03-17", "close": 30.15, "volume": 774179.0}, {"date": "2021-03-18", "close": 26.85, "volume": 990079.0}, {"date": "2021-03-19", "close": 26.63, "volume": 1281926.0}, {"date": "2021-03-22", "close": 27.61, "volume": 645197.0}, {"date": "2021-03-23", "close": 27.05, "volume": 712173.0}, {"date": "2021-03-24", "close": 23.58, "volume": 1007002.0}, {"date": "2021-03-25", "close": 23.72, "volume": 734730.0}, {"date": "2021-03-26", "close": 23.49, "volume": 525640.0}, {"date": "2021-03-29", "close": 21.49, "volume": 815488.0}, {"date": "2021-03-30", "close": 22.73, "volume": 1001589.0}, {"date": "2021-03-31", "close": 23.98, "volume": 693272.0}, {"date": "2021-04-01", "close": 24.53, "volume": 601918.0}, {"date": "2021-04-05", "close": 23.96, "volume": 443279.0}, {"date": "2021-04-06", "close": 25.01, "volume": 560620.0}, {"date": "2021-04-07", "close": 23.5, "volume": 492095.0}, {"date": "2021-04-08", "close": 25.32, "volume": 713605.0}, {"date": "2021-04-09", "close": 24.43, "volume": 498957.0}, {"date": "2021-04-12", "close": 24.47, "volume": 437585.0}, {"date": "2021-04-13", "close": 25.2, "volume": 491786.0}, {"date": "2021-04-14", "close": 27.01, "volume": 1220445.0}, {"date": "2021-04-15", "close": 27.43, "volume": 855845.0}, {"date": "2021-04-16", "close": 27.51, "volume": 972337.0}, {"date": "2021-04-19", "close": 25.2, "volume": 803560.0}, {"date": "2021-04-20", "close": 24.25, "volume": 732952.0}, {"date": "2021-04-21", "close": 26.1, "volume": 448300.0}, {"date": "2021-04-22", "close": 26.21, "volume": 716427.0}, {"date": "2021-04-23", "close": 26.34, "volume": 475374.0}, {"date": "2021-04-26", "close": 26.93, "volume": 423645.0}, {"date": "2021-04-27", "close": 25.73, "volume": 521962.0}, {"date": "2021-04-28", "close": 26.05, "volume": 374806.0}, {"date": "2021-04-29", "close": 24.15, "volume": 591901.0}, {"date": "2021-04-30", "close": 24.12, "volume": 495698.0}, {"date": "2021-05-03", "close": 22.3, "volume": 699684.0}, {"date": "2021-05-04", "close": 20.02, "volume": 1009055.0}, {"date": "2021-05-05", "close": 19.58, "volume": 1266940.0}, {"date": "2021-05-06", "close": 19.24, "volume": 892380.0}, {"date": "2021-05-07", "close": 19.96, "volume": 691531.0}, {"date": "2021-05-10", "close": 18.88, "volume": 682449.0}, {"date": "2021-05-11", "close": 19.19, "volume": 721945.0}, {"date": "2021-05-12", "close": 17.69, "volume": 729179.0}, {"date": "2021-05-13", "close": 17.39, "volume": 752531.0}, {"date": "2021-05-14", "close": 18.33, "volume": 367299.0}, {"date": "2021-05-17", "close": 17.09, "volume": 641973.0}, {"date": "2021-05-18", "close": 18.59, "volume": 730323.0}, {"date": "2021-05-19", "close": 18.38, "volume": 503529.0}, {"date": "2021-05-20", "close": 18.3, "volume": 444915.0}, {"date": "2021-05-21", "close": 17.94, "volume": 267029.0}, {"date": "2021-05-24", "close": 18.5, "volume": 378022.0}, {"date": "2021-05-25", "close": 18.15, "volume": 442645.0}, {"date": "2021-05-26", "close": 19.21, "volume": 341816.0}, {"date": "2021-05-27", "close": 19.24, "volume": 771340.0}, {"date": "2021-05-28", "close": 19.17, "volume": 493836.0}, {"date": "2021-06-01", "close": 18.72, "volume": 522913.0}, {"date": "2021-06-02", "close": 19.51, "volume": 393152.0}, {"date": "2021-06-03", "close": 18.13, "volume": 498194.0}, {"date": "2021-06-04", "close": 18.0, "volume": 463422.0}, {"date": "2021-06-07", "close": 20.23, "volume": 684912.0}, {"date": "2021-06-08", "close": 21.1, "volume": 601664.0}, {"date": "2021-06-09", "close": 20.81, "volume": 473845.0}, {"date": "2021-06-10", "close": 20.86, "volume": 318712.0}, {"date": "2021-06-11", "close": 21.67, "volume": 463263.0}, {"date": "2021-06-14", "close": 21.9, "volume": 397616.0}, {"date": "2021-06-15", "close": 21.34, "volume": 338710.0}, {"date": "2021-06-16", "close": 21.95, "volume": 646176.0}, {"date": "2021-06-17", "close": 22.75, "volume": 624952.0}, {"date": "2021-06-18", "close": 22.93, "volume": 1261316.0}, {"date": "2021-06-21", "close": 20.53, "volume": 808074.0}, {"date": "2021-06-22", "close": 21.53, "volume": 449078.0}, {"date": "2021-06-23", "close": 21.66, "volume": 547654.0}, {"date": "2021-06-24", "close": 20.98, "volume": 455522.0}, {"date": "2021-06-25", "close": 20.81, "volume": 420578.0}, {"date": "2021-06-28", "close": 21.11, "volume": 389266.0}, {"date": "2021-06-29", "close": 20.62, "volume": 282256.0}, {"date": "2021-06-30", "close": 19.71, "volume": 467402.0}, {"date": "2021-07-01", "close": 20.19, "volume": 395364.0}, {"date": "2021-07-02", "close": 18.92, "volume": 352129.0}, {"date": "2021-07-06", "close": 19.28, "volume": 294967.0}, {"date": "2021-07-07", "close": 18.06, "volume": 306136.0}, {"date": "2021-07-08", "close": 17.83, "volume": 445921.0}, {"date": "2021-07-09", "close": 18.32, "volume": 222630.0}, {"date": "2021-07-12", "close": 18.27, "volume": 283210.0}, {"date": "2021-07-13", "close": 17.96, "volume": 268493.0}, {"date": "2021-07-14", "close": 17.23, "volume": 217487.0}, {"date": "2021-07-15", "close": 17.36, "volume": 306067.0}, {"date": "2021-07-16", "close": 17.06, "volume": 277813.0}, {"date": "2021-07-19", "close": 17.4, "volume": 280051.0}, {"date": "2021-07-20", "close": 17.92, "volume": 271209.0}, {"date": "2021-07-21", "close": 18.7, "volume": 233637.0}, {"date": "2021-07-22", "close": 20.21, "volume": 983973.0}, {"date": "2021-07-23", "close": 21.15, "volume": 783071.0}, {"date": "2021-07-26", "close": 21.26, "volume": 491633.0}, {"date": "2021-07-27", "close": 21.25, "volume": 928841.0}, {"date": "2021-07-28", "close": 22.08, "volume": 476726.0}, {"date": "2021-07-29", "close": 21.03, "volume": 320696.0}, {"date": "2021-07-30", "close": 20.68, "volume": 448498.0}, {"date": "2021-08-02", "close": 21.11, "volume": 476018.0}, {"date": "2021-08-03", "close": 20.38, "volume": 330626.0}, {"date": "2021-08-04", "close": 20.77, "volume": 506078.0}, {"date": "2021-08-05", "close": 22.58, "volume": 499093.0}, {"date": "2021-08-06", "close": 21.98, "volume": 366619.0}, {"date": "2021-08-09", "close": 22.0, "volume": 187781.0}, {"date": "2021-08-10", "close": 22.15, "volume": 280651.0}, {"date": "2021-08-11", "close": 21.49, "volume": 153732.0}, {"date": "2021-08-12", "close": 21.66, "volume": 162438.0}, {"date": "2021-08-13", "close": 20.14, "volume": 286925.0}, {"date": "2021-08-16", "close": 19.06, "volume": 374301.0}, {"date": "2021-08-17", "close": 18.57, "volume": 301571.0}, {"date": "2021-08-18", "close": 18.66, "volume": 189878.0}, {"date": "2021-08-19", "close": 17.51, "volume": 305752.0}, {"date": "2021-08-20", "close": 17.73, "volume": 218100.0}, {"date": "2021-08-23", "close": 18.78, "volume": 236471.0}, {"date": "2021-08-24", "close": 19.36, "volume": 196601.0}, {"date": "2021-08-25", "close": 19.42, "volume": 160309.0}, {"date": "2021-08-26", "close": 18.94, "volume": 178071.0}, {"date": "2021-08-27", "close": 20.18, "volume": 189765.0}, {"date": "2021-08-30", "close": 20.03, "volume": 277153.0}, {"date": "2021-08-31", "close": 20.87, "volume": 349793.0}, {"date": "2021-09-01", "close": 21.19, "volume": 285114.0}, {"date": "2021-09-02", "close": 21.55, "volume": 326013.0}, {"date": "2021-09-03", "close": 21.69, "volume": 188950.0}, {"date": "2021-09-07", "close": 21.04, "volume": 282628.0}, {"date": "2021-09-08", "close": 20.22, "volume": 289249.0}, {"date": "2021-09-09", "close": 20.1, "volume": 219925.0}, {"date": "2021-09-10", "close": 19.91, "volume": 244670.0}, {"date": "2021-09-13", "close": 20.71, "volume": 403850.0}, {"date": "2021-09-14", "close": 19.97, "volume": 242285.0}, {"date": "2021-09-15", "close": 20.71, "volume": 197752.0}, {"date": "2021-09-16", "close": 21.63, "volume": 330546.0}, {"date": "2021-09-17", "close": 21.9, "volume": 626505.0}, {"date": "2021-09-20", "close": 20.53, "volume": 376648.0}, {"date": "2021-09-21", "close": 20.87, "volume": 261278.0}, {"date": "2021-09-22", "close": 21.54, "volume": 259409.0}, {"date": "2021-09-23", "close": 24.98, "volume": 818428.0}, {"date": "2021-09-24", "close": 25.59, "volume": 475151.0}, {"date": "2021-09-27", "close": 25.36, "volume": 367600.0}, {"date": "2021-09-28", "close": 23.17, "volume": 389590.0}, {"date": "2021-09-29", "close": 23.26, "volume": 334554.0}, {"date": "2021-09-30", "close": 23.89, "volume": 416453.0}, {"date": "2021-10-01", "close": 23.31, "volume": 349134.0}, {"date": "2021-10-04", "close": 21.7, "volume": 305209.0}, {"date": "2021-10-05", "close": 22.46, "volume": 238582.0}, {"date": "2021-10-06", "close": 22.79, "volume": 242468.0}, {"date": "2021-10-07", "close": 23.46, "volume": 253491.0}, {"date": "2021-10-08", "close": 22.92, "volume": 199689.0}, {"date": "2021-10-11", "close": 22.07, "volume": 224119.0}, {"date": "2021-10-12", "close": 22.83, "volume": 222557.0}, {"date": "2021-10-13", "close": 23.3, "volume": 139765.0}, {"date": "2021-10-14", "close": 23.52, "volume": 309555.0}, {"date": "2021-10-15", "close": 23.66, "volume": 322450.0}, {"date": "2021-10-18", "close": 23.49, "volume": 206696.0}, {"date": "2021-10-19", "close": 24.09, "volume": 179198.0}, {"date": "2021-10-20", "close": 25.03, "volume": 299513.0}, {"date": "2021-10-21", "close": 27.32, "volume": 842232.0}, {"date": "2021-10-22", "close": 28.68, "volume": 598288.0}, {"date": "2021-10-25", "close": 29.61, "volume": 516073.0}, {"date": "2021-10-26", "close": 28.77, "volume": 371618.0}, {"date": "2021-10-27", "close": 27.93, "volume": 282748.0}, {"date": "2021-10-28", "close": 28.49, "volume": 231363.0}, {"date": "2021-10-29", "close": 29.91, "volume": 396037.0}, {"date": "2021-11-01", "close": 32.27, "volume": 482061.0}, {"date": "2021-11-02", "close": 31.91, "volume": 360411.0}, {"date": "2021-11-03", "close": 32.32, "volume": 258683.0}, {"date": "2021-11-04", "close": 31.79, "volume": 342808.0}, {"date": "2021-11-05", "close": 31.6, "volume": 673374.0}, {"date": "2021-11-08", "close": 32.2, "volume": 397186.0}, {"date": "2021-11-09", "close": 30.58, "volume": 593820.0}, {"date": "2021-11-10", "close": 31.85, "volume": 1143628.0}, {"date": "2021-11-11", "close": 32.94, "volume": 585307.0}, {"date": "2021-11-12", "close": 34.08, "volume": 326993.0}, {"date": "2021-11-15", "close": 33.58, "volume": 549652.0}, {"date": "2021-11-16", "close": 27.74, "volume": 3291997.0}, {"date": "2021-11-17", "close": 26.95, "volume": 2646232.0}, {"date": "2021-11-18", "close": 27.83, "volume": 1646334.0}, {"date": "2021-11-19", "close": 29.01, "volume": 941357.0}, {"date": "2021-11-22", "close": 26.33, "volume": 693458.0}, {"date": "2021-11-23", "close": 25.52, "volume": 527579.0}, {"date": "2021-11-24", "close": 26.31, "volume": 740615.0}, {"date": "2021-11-26", "close": 25.92, "volume": 236697.0}, {"date": "2021-11-29", "close": 25.97, "volume": 550697.0}, {"date": "2021-11-30", "close": 25.64, "volume": 600962.0}, {"date": "2021-12-01", "close": 23.47, "volume": 440190.0}, {"date": "2021-12-02", "close": 22.78, "volume": 688870.0}, {"date": "2021-12-03", "close": 21.6, "volume": 849761.0}, {"date": "2021-12-06", "close": 21.88, "volume": 474054.0}, {"date": "2021-12-07", "close": 23.51, "volume": 467931.0}, {"date": "2021-12-08", "close": 24.1, "volume": 465742.0}, {"date": "2021-12-09", "close": 23.45, "volume": 421665.0}, {"date": "2021-12-10", "close": 23.4, "volume": 292758.0}, {"date": "2021-12-13", "close": 22.93, "volume": 307785.0}, {"date": "2021-12-14", "close": 21.72, "volume": 812899.0}, {"date": "2021-12-15", "close": 22.99, "volume": 440043.0}, {"date": "2021-12-16", "close": 21.23, "volume": 488004.0}, {"date": "2021-12-17", "close": 22.19, "volume": 1302848.0}, {"date": "2021-12-20", "close": 19.97, "volume": 1462867.0}, {"date": "2021-12-21", "close": 21.86, "volume": 390900.0}, {"date": "2021-12-22", "close": 22.28, "volume": 257213.0}, {"date": "2021-12-23", "close": 22.5, "volume": 214175.0}, {"date": "2021-12-27", "close": 23.48, "volume": 316946.0}, {"date": "2021-12-28", "close": 23.06, "volume": 474728.0}, {"date": "2021-12-29", "close": 21.31, "volume": 349120.0}, {"date": "2021-12-30", "close": 22.86, "volume": 348374.0}, {"date": "2021-12-31", "close": 22.48, "volume": 237587.0}, {"date": "2022-01-03", "close": 22.5, "volume": 272671.0}, {"date": "2022-01-04", "close": 22.17, "volume": 419390.0}, {"date": "2022-01-05", "close": 19.75, "volume": 764625.0}, {"date": "2022-01-06", "close": 19.69, "volume": 435666.0}, {"date": "2022-01-07", "close": 19.6, "volume": 215235.0}, {"date": "2022-01-10", "close": 19.72, "volume": 299866.0}, {"date": "2022-01-11", "close": 19.82, "volume": 216833.0}, {"date": "2022-01-12", "close": 19.45, "volume": 202525.0}, {"date": "2022-01-13", "close": 18.64, "volume": 275178.0}, {"date": "2022-01-14", "close": 18.15, "volume": 472668.0}, {"date": "2022-01-18", "close": 17.15, "volume": 329954.0}, {"date": "2022-01-19", "close": 16.66, "volume": 314330.0}, {"date": "2022-01-20", "close": 16.57, "volume": 282301.0}, {"date": "2022-01-21", "close": 15.78, "volume": 440113.0}, {"date": "2022-01-24", "close": 15.82, "volume": 872139.0}, {"date": "2022-01-25", "close": 14.9, "volume": 372129.0}, {"date": "2022-01-26", "close": 14.1, "volume": 541674.0}, {"date": "2022-01-27", "close": 13.22, "volume": 439852.0}, {"date": "2022-01-28", "close": 14.41, "volume": 650876.0}, {"date": "2022-01-31", "close": 15.77, "volume": 574797.0}, {"date": "2022-02-01", "close": 15.78, "volume": 279394.0}, {"date": "2022-02-02", "close": 15.52, "volume": 559691.0}, {"date": "2022-02-03", "close": 14.24, "volume": 246690.0}, {"date": "2022-02-04", "close": 15.37, "volume": 431744.0}, {"date": "2022-02-07", "close": 16.44, "volume": 766361.0}, {"date": "2022-02-08", "close": 17.7, "volume": 454537.0}, {"date": "2022-02-09", "close": 18.77, "volume": 606400.0}, {"date": "2022-02-10", "close": 18.19, "volume": 944509.0}, {"date": "2022-02-11", "close": 17.23, "volume": 585769.0}, {"date": "2022-02-14", "close": 17.37, "volume": 248395.0}, {"date": "2022-02-15", "close": 18.26, "volume": 371878.0}, {"date": "2022-02-16", "close": 18.47, "volume": 274767.0}, {"date": "2022-02-17", "close": 17.09, "volume": 370675.0}, {"date": "2022-02-18", "close": 16.06, "volume": 335504.0}, {"date": "2022-02-22", "close": 16.03, "volume": 426859.0}, {"date": "2022-02-23", "close": 15.12, "volume": 319418.0}, {"date": "2022-02-24", "close": 17.05, "volume": 429179.0}, {"date": "2022-02-25", "close": 16.77, "volume": 312218.0}, {"date": "2022-02-28", "close": 16.84, "volume": 462008.0}, {"date": "2022-03-01", "close": 16.55, "volume": 309632.0}, {"date": "2022-03-02", "close": 16.74, "volume": 349768.0}, {"date": "2022-03-03", "close": 16.09, "volume": 754205.0}, {"date": "2022-03-04", "close": 16.15, "volume": 946768.0}, {"date": "2022-03-07", "close": 15.82, "volume": 523276.0}, {"date": "2022-03-08", "close": 15.6, "volume": 401128.0}, {"date": "2022-03-09", "close": 16.83, "volume": 342307.0}, {"date": "2022-03-10", "close": 16.44, "volume": 230145.0}, {"date": "2022-03-11", "close": 15.63, "volume": 285513.0}, {"date": "2022-03-14", "close": 14.61, "volume": 517704.0}, {"date": "2022-03-15", "close": 15.18, "volume": 377424.0}, {"date": "2022-03-16", "close": 16.62, "volume": 461256.0}, {"date": "2022-03-17", "close": 17.97, "volume": 473424.0}, {"date": "2022-03-18", "close": 18.47, "volume": 487858.0}, {"date": "2022-03-21", "close": 17.87, "volume": 375139.0}, {"date": "2022-03-22", "close": 18.67, "volume": 281069.0}, {"date": "2022-03-23", "close": 18.31, "volume": 257545.0}, {"date": "2022-03-24", "close": 18.56, "volume": 215902.0}, {"date": "2022-03-25", "close": 17.5, "volume": 230218.0}, {"date": "2022-03-28", "close": 18.16, "volume": 203342.0}, {"date": "2022-03-29", "close": 19.77, "volume": 1082342.0}, {"date": "2022-03-30", "close": 18.85, "volume": 239103.0}, {"date": "2022-03-31", "close": 18.28, "volume": 263967.0}, {"date": "2022-04-01", "close": 18.25, "volume": 249628.0}, {"date": "2022-04-04", "close": 19.03, "volume": 187014.0}, {"date": "2022-04-05", "close": 17.83, "volume": 218778.0}, {"date": "2022-04-06", "close": 16.53, "volume": 390186.0}, {"date": "2022-04-07", "close": 16.37, "volume": 255124.0}, {"date": "2022-04-08", "close": 15.66, "volume": 255425.0}, {"date": "2022-04-11", "close": 15.96, "volume": 216032.0}, {"date": "2022-04-12", "close": 15.26, "volume": 333693.0}, {"date": "2022-04-13", "close": 15.72, "volume": 273710.0}, {"date": "2022-04-14", "close": 15.15, "volume": 241557.0}, {"date": "2022-04-18", "close": 14.7, "volume": 211027.0}, {"date": "2022-04-19", "close": 15.71, "volume": 379049.0}, {"date": "2022-04-20", "close": 14.63, "volume": 278886.0}, {"date": "2022-04-21", "close": 14.05, "volume": 1044818.0}, {"date": "2022-04-22", "close": 13.62, "volume": 293057.0}, {"date": "2022-04-25", "close": 14.2, "volume": 235467.0}, {"date": "2022-04-26", "close": 13.45, "volume": 208746.0}, {"date": "2022-04-27", "close": 13.07, "volume": 321580.0}, {"date": "2022-04-28", "close": 13.83, "volume": 320941.0}, {"date": "2022-04-29", "close": 10.83, "volume": 1852471.0}, {"date": "2022-05-02", "close": 11.04, "volume": 924166.0}, {"date": "2022-05-03", "close": 10.88, "volume": 954446.0}, {"date": "2022-05-04", "close": 10.86, "volume": 717018.0}, {"date": "2022-05-05", "close": 10.04, "volume": 585687.0}, {"date": "2022-05-06", "close": 9.06, "volume": 708571.0}, {"date": "2022-05-09", "close": 8.33, "volume": 745328.0}, {"date": "2022-05-10", "close": 7.88, "volume": 896582.0}, {"date": "2022-05-11", "close": 7.74, "volume": 764431.0}, {"date": "2022-05-12", "close": 7.94, "volume": 653400.0}, {"date": "2022-05-13", "close": 8.99, "volume": 789354.0}, {"date": "2022-05-16", "close": 8.18, "volume": 502183.0}, {"date": "2022-05-17", "close": 8.57, "volume": 399746.0}, {"date": "2022-05-18", "close": 8.01, "volume": 733049.0}, {"date": "2022-05-19", "close": 7.89, "volume": 377840.0}, {"date": "2022-05-20", "close": 8.11, "volume": 498716.0}, {"date": "2022-05-23", "close": 7.97, "volume": 266167.0}, {"date": "2022-05-24", "close": 7.24, "volume": 328850.0}, {"date": "2022-05-25", "close": 7.35, "volume": 351681.0}, {"date": "2022-05-26", "close": 7.54, "volume": 321383.0}, {"date": "2022-05-27", "close": 8.27, "volume": 541317.0}, {"date": "2022-05-31", "close": 7.78, "volume": 757539.0}, {"date": "2022-06-01", "close": 7.43, "volume": 289316.0}, {"date": "2022-06-02", "close": 7.97, "volume": 313765.0}, {"date": "2022-06-03", "close": 7.54, "volume": 240770.0}, {"date": "2022-06-06", "close": 7.55, "volume": 242480.0}, {"date": "2022-06-07", "close": 7.75, "volume": 263369.0}, {"date": "2022-06-08", "close": 7.59, "volume": 356549.0}, {"date": "2022-06-09", "close": 6.99, "volume": 521257.0}, {"date": "2022-06-10", "close": 6.61, "volume": 599388.0}, {"date": "2022-06-13", "close": 6.08, "volume": 625450.0}, {"date": "2022-06-14", "close": 6.12, "volume": 353955.0}, {"date": "2022-06-15", "close": 6.22, "volume": 465438.0}, {"date": "2022-06-16", "close": 6.11, "volume": 748324.0}, {"date": "2022-06-17", "close": 6.15, "volume": 901563.0}, {"date": "2022-06-21", "close": 6.3, "volume": 470323.0}, {"date": "2022-06-22", "close": 6.35, "volume": 272489.0}, {"date": "2022-06-23", "close": 6.56, "volume": 334333.0}, {"date": "2022-06-24", "close": 6.68, "volume": 969517.0}, {"date": "2022-06-27", "close": 6.44, "volume": 413150.0}, {"date": "2022-06-28", "close": 6.35, "volume": 403572.0}, {"date": "2022-06-29", "close": 6.46, "volume": 359832.0}, {"date": "2022-06-30", "close": 6.53, "volume": 467318.0}, {"date": "2022-07-01", "close": 6.56, "volume": 249345.0}, {"date": "2022-07-05", "close": 6.98, "volume": 270954.0}, {"date": "2022-07-06", "close": 6.78, "volume": 234080.0}, {"date": "2022-07-07", "close": 7.35, "volume": 316999.0}, {"date": "2022-07-08", "close": 7.48, "volume": 339608.0}, {"date": "2022-07-11", "close": 7.13, "volume": 141366.0}, {"date": "2022-07-12", "close": 7.03, "volume": 177132.0}, {"date": "2022-07-13", "close": 6.5, "volume": 533695.0}, {"date": "2022-07-14", "close": 6.3, "volume": 200612.0}, {"date": "2022-07-15", "close": 6.52, "volume": 296379.0}, {"date": "2022-07-18", "close": 6.5, "volume": 163221.0}, {"date": "2022-07-19", "close": 6.8, "volume": 312319.0}, {"date": "2022-07-20", "close": 7.47, "volume": 376771.0}, {"date": "2022-07-21", "close": 7.84, "volume": 378076.0}, {"date": "2022-07-22", "close": 6.99, "volume": 188141.0}, {"date": "2022-07-25", "close": 6.81, "volume": 142354.0}, {"date": "2022-07-26", "close": 6.48, "volume": 260050.0}, {"date": "2022-07-27", "close": 6.97, "volume": 205231.0}, {"date": "2022-07-28", "close": 6.99, "volume": 209685.0}, {"date": "2022-07-29", "close": 7.03, "volume": 237826.0}, {"date": "2022-08-01", "close": 6.96, "volume": 251745.0}, {"date": "2022-08-02", "close": 7.93, "volume": 445578.0}, {"date": "2022-08-03", "close": 8.15, "volume": 363786.0}, {"date": "2022-08-04", "close": 8.63, "volume": 249283.0}, {"date": "2022-08-05", "close": 8.8, "volume": 445805.0}, {"date": "2022-08-08", "close": 9.55, "volume": 354761.0}, {"date": "2022-08-09", "close": 8.98, "volume": 544710.0}, {"date": "2022-08-10", "close": 7.94, "volume": 912546.0}, {"date": "2022-08-11", "close": 7.39, "volume": 455060.0}, {"date": "2022-08-12", "close": 7.36, "volume": 427150.0}, {"date": "2022-08-15", "close": 7.39, "volume": 277291.0}, {"date": "2022-08-16", "close": 8.03, "volume": 448806.0}, {"date": "2022-08-17", "close": 7.85, "volume": 262314.0}, {"date": "2022-08-18", "close": 7.63, "volume": 398410.0}, {"date": "2022-08-19", "close": 6.86, "volume": 418821.0}, {"date": "2022-08-22", "close": 6.61, "volume": 333542.0}, {"date": "2022-08-23", "close": 6.81, "volume": 401549.0}, {"date": "2022-08-24", "close": 6.9, "volume": 192669.0}, {"date": "2022-08-25", "close": 7.51, "volume": 271463.0}, {"date": "2022-08-26", "close": 7.37, "volume": 292784.0}, {"date": "2022-08-29", "close": 7.29, "volume": 234885.0}, {"date": "2022-08-30", "close": 7.34, "volume": 244608.0}, {"date": "2022-08-31", "close": 7.35, "volume": 850170.0}, {"date": "2022-09-01", "close": 6.62, "volume": 716746.0}, {"date": "2022-09-02", "close": 6.38, "volume": 374763.0}, {"date": "2022-09-06", "close": 6.5, "volume": 286812.0}, {"date": "2022-09-07", "close": 6.58, "volume": 223198.0}, {"date": "2022-09-08", "close": 6.72, "volume": 160536.0}, {"date": "2022-09-09", "close": 6.94, "volume": 253370.0}, {"date": "2022-09-12", "close": 7.03, "volume": 337910.0}, {"date": "2022-09-13", "close": 6.86, "volume": 302293.0}, {"date": "2022-09-14", "close": 6.88, "volume": 242954.0}, {"date": "2022-09-15", "close": 7.02, "volume": 213632.0}, {"date": "2022-09-16", "close": 7.14, "volume": 621335.0}, {"date": "2022-09-19", "close": 6.82, "volume": 285583.0}, {"date": "2022-09-20", "close": 6.64, "volume": 174817.0}, {"date": "2022-09-21", "close": 6.45, "volume": 231272.0}, {"date": "2022-09-22", "close": 5.82, "volume": 598453.0}, {"date": "2022-09-23", "close": 5.67, "volume": 514304.0}, {"date": "2022-09-26", "close": 5.53, "volume": 249029.0}, {"date": "2022-09-27", "close": 5.65, "volume": 190962.0}, {"date": "2022-09-28", "close": 5.9, "volume": 167619.0}, {"date": "2022-09-29", "close": 5.85, "volume": 244891.0}, {"date": "2022-09-30", "close": 5.63, "volume": 333778.0}, {"date": "2022-10-03", "close": 5.88, "volume": 234458.0}, {"date": "2022-10-04", "close": 6.36, "volume": 213696.0}, {"date": "2022-10-05", "close": 6.38, "volume": 157085.0}, {"date": "2022-10-06", "close": 6.27, "volume": 132629.0}, {"date": "2022-10-07", "close": 5.69, "volume": 316147.0}, {"date": "2022-10-10", "close": 5.5, "volume": 315700.0}, {"date": "2022-10-11", "close": 5.45, "volume": 278452.0}, {"date": "2022-10-12", "close": 5.57, "volume": 159621.0}, {"date": "2022-10-13", "close": 6.11, "volume": 281154.0}, {"date": "2022-10-14", "close": 5.95, "volume": 225034.0}, {"date": "2022-10-17", "close": 6.38, "volume": 270245.0}, {"date": "2022-10-18", "close": 6.53, "volume": 208668.0}, {"date": "2022-10-19", "close": 6.35, "volume": 145520.0}, {"date": "2022-10-20", "close": 6.43, "volume": 157530.0}, {"date": "2022-10-21", "close": 6.47, "volume": 109827.0}, {"date": "2022-10-24", "close": 6.45, "volume": 151207.0}, {"date": "2022-10-25", "close": 6.94, "volume": 176740.0}, {"date": "2022-10-26", "close": 6.97, "volume": 154082.0}, {"date": "2022-10-27", "close": 7.01, "volume": 116187.0}, {"date": "2022-10-28", "close": 7.08, "volume": 124903.0}, {"date": "2022-10-31", "close": 7.41, "volume": 159835.0}, {"date": "2022-11-01", "close": 7.05, "volume": 167583.0}, {"date": "2022-11-02", "close": 6.35, "volume": 260177.0}, {"date": "2022-11-03", "close": 6.23, "volume": 107473.0}, {"date": "2022-11-04", "close": 6.2, "volume": 245352.0}, {"date": "2022-11-07", "close": 6.25, "volume": 188598.0}, {"date": "2022-11-08", "close": 5.97, "volume": 317981.0}, {"date": "2022-11-09", "close": 5.38, "volume": 1181270.0}, {"date": "2022-11-10", "close": 6.27, "volume": 548749.0}, {"date": "2022-11-11", "close": 6.91, "volume": 545370.0}, {"date": "2022-11-14", "close": 7.05, "volume": 455024.0}, {"date": "2022-11-15", "close": 7.27, "volume": 415078.0}, {"date": "2022-11-16", "close": 6.81, "volume": 259469.0}, {"date": "2022-11-17", "close": 6.38, "volume": 198341.0}, {"date": "2022-11-18", "close": 6.1, "volume": 270847.0}, {"date": "2022-11-21", "close": 6.15, "volume": 175850.0}, {"date": "2022-11-22", "close": 6.09, "volume": 141374.0}, {"date": "2022-11-23", "close": 6.04, "volume": 258012.0}, {"date": "2022-11-25", "close": 5.9, "volume": 77751.0}, {"date": "2022-11-28", "close": 5.73, "volume": 256026.0}, {"date": "2022-11-29", "close": 5.6, "volume": 334680.0}, {"date": "2022-11-30", "close": 6.74, "volume": 1865921.0}, {"date": "2022-12-01", "close": 7.28, "volume": 689748.0}, {"date": "2022-12-02", "close": 7.49, "volume": 630466.0}, {"date": "2022-12-05", "close": 7.03, "volume": 355105.0}, {"date": "2022-12-06", "close": 6.82, "volume": 248599.0}, {"date": "2022-12-07", "close": 6.96, "volume": 281911.0}, {"date": "2022-12-08", "close": 7.56, "volume": 409502.0}, {"date": "2022-12-09", "close": 7.65, "volume": 574478.0}, {"date": "2022-12-12", "close": 8.13, "volume": 587579.0}, {"date": "2022-12-13", "close": 7.67, "volume": 403187.0}, {"date": "2022-12-14", "close": 7.78, "volume": 284194.0}, {"date": "2022-12-15", "close": 7.83, "volume": 231917.0}, {"date": "2022-12-16", "close": 7.65, "volume": 636643.0}, {"date": "2022-12-19", "close": 6.37, "volume": 342705.0}, {"date": "2022-12-20", "close": 5.89, "volume": 455295.0}, {"date": "2022-12-21", "close": 5.505, "volume": 521289.0}, {"date": "2022-12-22", "close": 5.23, "volume": 934185.0}, {"date": "2022-12-23", "close": 5.03, "volume": 682690.0}, {"date": "2022-12-27", "close": 4.85, "volume": 645167.0}, {"date": "2022-12-28", "close": 5.07, "volume": 318351.0}, {"date": "2022-12-29", "close": 5.13, "volume": 421180.0}, {"date": "2022-12-30", "close": 5.3, "volume": 300571.0}, {"date": "2023-01-03", "close": 5.23, "volume": 262850.0}, {"date": "2023-01-04", "close": 5.33, "volume": 238727.0}, {"date": "2023-01-05", "close": 4.85, "volume": 394449.0}, {"date": "2023-01-06", "close": 5.13, "volume": 280834.0}, {"date": "2023-01-09", "close": 5.19, "volume": 327357.0}, {"date": "2023-01-10", "close": 5.57, "volume": 323092.0}, {"date": "2023-01-11", "close": 5.94, "volume": 481292.0}, {"date": "2023-01-12", "close": 6.22, "volume": 278158.0}, {"date": "2023-01-13", "close": 6.82, "volume": 607853.0}, {"date": "2023-01-17", "close": 7.18, "volume": 440470.0}, {"date": "2023-01-18", "close": 6.61, "volume": 510315.0}, {"date": "2023-01-19", "close": 6.38, "volume": 252490.0}, {"date": "2023-01-20", "close": 6.65, "volume": 221898.0}, {"date": "2023-01-23", "close": 7.04, "volume": 380613.0}, {"date": "2023-01-24", "close": 6.96, "volume": 394943.0}, {"date": "2023-01-25", "close": 7.44, "volume": 475254.0}, {"date": "2023-01-26", "close": 7.74, "volume": 475723.0}, {"date": "2023-01-27", "close": 8.39, "volume": 1408909.0}, {"date": "2023-01-30", "close": 7.82, "volume": 533749.0}, {"date": "2023-01-31", "close": 8.45, "volume": 3595028.0}, {"date": "2023-02-01", "close": 9.97, "volume": 1895831.0}, {"date": "2023-02-02", "close": 9.59, "volume": 1483575.0}, {"date": "2023-02-03", "close": 9.03, "volume": 1903564.0}, {"date": "2023-02-06", "close": 9.89, "volume": 4606116.0}, {"date": "2023-02-07", "close": 9.46, "volume": 1437518.0}, {"date": "2023-02-08", "close": 9.58, "volume": 1523743.0}, {"date": "2023-02-09", "close": 8.48, "volume": 1512698.0}, {"date": "2023-02-10", "close": 8.39, "volume": 725313.0}, {"date": "2023-02-13", "close": 8.99, "volume": 683537.0}, {"date": "2023-02-14", "close": 9.58, "volume": 1244436.0}, {"date": "2023-02-15", "close": 9.8, "volume": 667741.0}, {"date": "2023-02-16", "close": 9.1, "volume": 891730.0}, {"date": "2023-02-17", "close": 8.36, "volume": 737184.0}, {"date": "2023-02-21", "close": 7.71, "volume": 894029.0}, {"date": "2023-02-22", "close": 7.9, "volume": 482611.0}, {"date": "2023-02-23", "close": 7.44, "volume": 470793.0}, {"date": "2023-02-24", "close": 7.15, "volume": 382881.0}, {"date": "2023-02-27", "close": 6.92, "volume": 473547.0}, {"date": "2023-02-28", "close": 7.09, "volume": 741212.0}, {"date": "2023-03-01", "close": 6.44, "volume": 566035.0}, {"date": "2023-03-02", "close": 6.36, "volume": 826819.0}, {"date": "2023-03-03", "close": 7.44, "volume": 1911142.0}, {"date": "2023-03-06", "close": 7.77, "volume": 983587.0}, {"date": "2023-03-07", "close": 6.85, "volume": 1016563.0}, {"date": "2023-03-08", "close": 6.445, "volume": 614242.0}, {"date": "2023-03-09", "close": 5.84, "volume": 940829.0}, {"date": "2023-03-10", "close": 5.505, "volume": 863898.0}, {"date": "2023-03-13", "close": 5.25, "volume": 661355.0}, {"date": "2023-03-14", "close": 5.18, "volume": 677089.0}, {"date": "2023-03-15", "close": 5.2, "volume": 658398.0}, {"date": "2023-03-16", "close": 5.05, "volume": 607644.0}, {"date": "2023-03-17", "close": 4.97, "volume": 1552155.0}, {"date": "2023-03-20", "close": 4.85, "volume": 571499.0}, {"date": "2023-03-21", "close": 5.295, "volume": 622702.0}, {"date": "2023-03-22", "close": 5.075, "volume": 612969.0}, {"date": "2023-03-23", "close": 5.23, "volume": 437493.0}, {"date": "2023-03-24", "close": 5.27, "volume": 376385.0}, {"date": "2023-03-27", "close": 5.44, "volume": 578133.0}, {"date": "2023-03-28", "close": 5.3, "volume": 396431.0}, {"date": "2023-03-29", "close": 5.31, "volume": 407360.0}, {"date": "2023-03-30", "close": 5.37, "volume": 383046.0}, {"date": "2023-03-31", "close": 5.83, "volume": 1921563.0}, {"date": "2023-04-03", "close": 5.9, "volume": 1154911.0}, {"date": "2023-04-04", "close": 5.22, "volume": 931982.0}, {"date": "2023-04-05", "close": 4.905, "volume": 497531.0}, {"date": "2023-04-06", "close": 5.16, "volume": 712180.0}, {"date": "2023-04-10", "close": 5.1, "volume": 361254.0}, {"date": "2023-04-11", "close": 5.215, "volume": 382375.0}, {"date": "2023-04-12", "close": 4.95, "volume": 336514.0}, {"date": "2023-04-13", "close": 5.42, "volume": 799989.0}, {"date": "2023-04-14", "close": 5.45, "volume": 364555.0}, {"date": "2023-04-17", "close": 5.78, "volume": 399883.0}, {"date": "2023-04-18", "close": 5.53, "volume": 389283.0}, {"date": "2023-04-19", "close": 5.54, "volume": 379915.0}, {"date": "2023-04-20", "close": 4.94, "volume": 2139175.0}, {"date": "2023-04-21", "close": 5.06, "volume": 955344.0}, {"date": "2023-04-24", "close": 5.15, "volume": 669458.0}, {"date": "2023-04-25", "close": 4.76, "volume": 757681.0}, {"date": "2023-04-26", "close": 4.73, "volume": 646133.0}, {"date": "2023-04-27", "close": 4.82, "volume": 309562.0}, {"date": "2023-04-28", "close": 4.76, "volume": 549187.0}, {"date": "2023-05-01", "close": 4.54, "volume": 829959.0}, {"date": "2023-05-02", "close": 4.26, "volume": 881068.0}, {"date": "2023-05-03", "close": 3.91, "volume": 1388657.0}, {"date": "2023-05-04", "close": 3.7, "volume": 863547.0}, {"date": "2023-05-05", "close": 3.825, "volume": 516544.0}, {"date": "2023-05-08", "close": 3.98, "volume": 476256.0}, {"date": "2023-05-09", "close": 4.06, "volume": 488346.0}, {"date": "2023-05-10", "close": 4.2, "volume": 435888.0}, {"date": "2023-05-11", "close": 4.01, "volume": 299748.0}, {"date": "2023-05-12", "close": 3.8, "volume": 316127.0}, {"date": "2023-05-15", "close": 4.0, "volume": 293330.0}, {"date": "2023-05-16", "close": 3.65, "volume": 591494.0}, {"date": "2023-05-17", "close": 3.93, "volume": 588946.0}, {"date": "2023-05-18", "close": 4.03, "volume": 422272.0}, {"date": "2023-05-19", "close": 3.74, "volume": 428186.0}, {"date": "2023-05-22", "close": 3.89, "volume": 487226.0}, {"date": "2023-05-23", "close": 3.75, "volume": 373184.0}, {"date": "2023-05-24", "close": 3.7, "volume": 372609.0}, {"date": "2023-05-25", "close": 3.745, "volume": 590414.0}, {"date": "2023-05-26", "close": 4.02, "volume": 537106.0}, {"date": "2023-05-30", "close": 4.26, "volume": 1042789.0}, {"date": "2023-05-31", "close": 3.94, "volume": 1395466.0}, {"date": "2023-06-01", "close": 3.0, "volume": 3351647.0}, {"date": "2023-06-02", "close": 3.29, "volume": 1477528.0}, {"date": "2023-06-05", "close": 3.57, "volume": 1329259.0}, {"date": "2023-06-06", "close": 3.75, "volume": 818941.0}, {"date": "2023-06-07", "close": 3.97, "volume": 934242.0}, {"date": "2023-06-08", "close": 4.03, "volume": 597438.0}, {"date": "2023-06-09", "close": 3.94, "volume": 509769.0}, {"date": "2023-06-12", "close": 3.97, "volume": 504230.0}, {"date": "2023-06-13", "close": 4.32, "volume": 764665.0}, {"date": "2023-06-14", "close": 4.47, "volume": 584042.0}, {"date": "2023-06-15", "close": 4.405, "volume": 567031.0}, {"date": "2023-06-16", "close": 4.49, "volume": 1116417.0}, {"date": "2023-06-20", "close": 4.69, "volume": 715871.0}, {"date": "2023-06-21", "close": 4.51, "volume": 584466.0}, {"date": "2023-06-22", "close": 4.16, "volume": 469641.0}, {"date": "2023-06-23", "close": 4.18, "volume": 945766.0}, {"date": "2023-06-26", "close": 4.18, "volume": 235845.0}, {"date": "2023-06-27", "close": 4.23, "volume": 246893.0}, {"date": "2023-06-28", "close": 4.1, "volume": 268432.0}, {"date": "2023-06-29", "close": 4.08, "volume": 485888.0}, {"date": "2023-06-30", "close": 3.92, "volume": 331007.0}, {"date": "2023-07-03", "close": 4.01, "volume": 278270.0}, {"date": "2023-07-05", "close": 3.81, "volume": 409874.0}, {"date": "2023-07-06", "close": 3.69, "volume": 424797.0}, {"date": "2023-07-07", "close": 3.89, "volume": 414053.0}, {"date": "2023-07-10", "close": 4.2, "volume": 325925.0}, {"date": "2023-07-11", "close": 4.26, "volume": 335640.0}, {"date": "2023-07-12", "close": 4.22, "volume": 346687.0}, {"date": "2023-07-13", "close": 4.37, "volume": 375275.0}, {"date": "2023-07-14", "close": 4.08, "volume": 285340.0}, {"date": "2023-07-17", "close": 4.25, "volume": 254338.0}, {"date": "2023-07-18", "close": 4.27, "volume": 281376.0}, {"date": "2023-07-19", "close": 4.15, "volume": 321489.0}, {"date": "2023-07-20", "close": 4.08, "volume": 322737.0}, {"date": "2023-07-21", "close": 4.11, "volume": 190773.0}, {"date": "2023-07-24", "close": 4.06, "volume": 191130.0}, {"date": "2023-07-25", "close": 3.95, "volume": 279911.0}, {"date": "2023-07-26", "close": 3.98, "volume": 224403.0}, {"date": "2023-07-27", "close": 3.83, "volume": 209562.0}, {"date": "2023-07-28", "close": 4.05, "volume": 240399.0}, {"date": "2023-07-31", "close": 4.615, "volume": 803324.0}, {"date": "2023-08-01", "close": 4.62, "volume": 284324.0}, {"date": "2023-08-02", "close": 4.25, "volume": 368125.0}, {"date": "2023-08-03", "close": 4.155, "volume": 230004.0}, {"date": "2023-08-04", "close": 4.03, "volume": 339864.0}, {"date": "2023-08-07", "close": 4.095, "volume": 321769.0}, {"date": "2023-08-08", "close": 4.0, "volume": 358092.0}, {"date": "2023-08-09", "close": 2.52, "volume": 2632321.0}, {"date": "2023-08-10", "close": 2.84, "volume": 1545596.0}, {"date": "2023-08-11", "close": 2.81, "volume": 565507.0}, {"date": "2023-08-14", "close": 2.77, "volume": 535887.0}, {"date": "2023-08-15", "close": 2.64, "volume": 489583.0}, {"date": "2023-08-16", "close": 2.62, "volume": 758708.0}, {"date": "2023-08-17", "close": 2.6, "volume": 335820.0}, {"date": "2023-08-18", "close": 2.81, "volume": 398078.0}, {"date": "2023-08-21", "close": 2.84, "volume": 824949.0}, {"date": "2023-08-22", "close": 2.86, "volume": 294165.0}, {"date": "2023-08-23", "close": 3.13, "volume": 452333.0}, {"date": "2023-08-24", "close": 3.06, "volume": 378449.0}, {"date": "2023-08-25", "close": 3.02, "volume": 283451.0}, {"date": "2023-08-28", "close": 3.06, "volume": 276597.0}, {"date": "2023-08-29", "close": 3.15, "volume": 349338.0}, {"date": "2023-08-30", "close": 3.39, "volume": 377537.0}, {"date": "2023-08-31", "close": 3.07, "volume": 377934.0}, {"date": "2023-09-01", "close": 3.18, "volume": 285188.0}, {"date": "2023-09-05", "close": 3.08, "volume": 191362.0}, {"date": "2023-09-06", "close": 3.01, "volume": 239615.0}, {"date": "2023-09-07", "close": 2.87, "volume": 307425.0}, {"date": "2023-09-08", "close": 2.9, "volume": 214952.0}, {"date": "2023-09-11", "close": 2.84, "volume": 380122.0}, {"date": "2023-09-12", "close": 2.73, "volume": 524106.0}, {"date": "2023-09-13", "close": 2.56, "volume": 524658.0}, {"date": "2023-09-14", "close": 2.61, "volume": 351005.0}, {"date": "2023-09-15", "close": 2.51, "volume": 1430130.0}, {"date": "2023-09-18", "close": 2.46, "volume": 326830.0}, {"date": "2023-09-19", "close": 2.46, "volume": 268330.0}, {"date": "2023-09-20", "close": 2.49, "volume": 213801.0}, {"date": "2023-09-21", "close": 2.42, "volume": 237937.0}, {"date": "2023-09-22", "close": 2.35, "volume": 324181.0}, {"date": "2023-09-25", "close": 2.33, "volume": 181830.0}, {"date": "2023-09-26", "close": 2.35, "volume": 185860.0}, {"date": "2023-09-27", "close": 2.51, "volume": 423566.0}, {"date": "2023-09-28", "close": 2.6, "volume": 210936.0}, {"date": "2023-09-29", "close": 2.58, "volume": 232964.0}, {"date": "2023-10-02", "close": 2.5, "volume": 236636.0}, {"date": "2023-10-03", "close": 2.34, "volume": 273588.0}, {"date": "2023-10-04", "close": 2.29, "volume": 234356.0}, {"date": "2023-10-05", "close": 2.23, "volume": 194864.0}, {"date": "2023-10-06", "close": 2.34, "volume": 217578.0}, {"date": "2023-10-09", "close": 2.4, "volume": 157250.0}, {"date": "2023-10-10", "close": 2.64, "volume": 418296.0}, {"date": "2023-10-11", "close": 2.57, "volume": 265839.0}, {"date": "2023-10-12", "close": 2.32, "volume": 274552.0}, {"date": "2023-10-13", "close": 2.33, "volume": 124658.0}, {"date": "2023-10-16", "close": 2.39, "volume": 193877.0}, {"date": "2023-10-17", "close": 2.69, "volume": 393488.0}, {"date": "2023-10-18", "close": 2.5, "volume": 158940.0}, {"date": "2023-10-19", "close": 2.65, "volume": 367171.0}, {"date": "2023-10-20", "close": 2.43, "volume": 261882.0}, {"date": "2023-10-23", "close": 2.36, "volume": 208680.0}, {"date": "2023-10-24", "close": 2.43, "volume": 174756.0}, {"date": "2023-10-25", "close": 2.29, "volume": 191126.0}, {"date": "2023-10-26", "close": 2.28, "volume": 153561.0}, {"date": "2023-10-27", "close": 2.34, "volume": 160121.0}, {"date": "2023-10-30", "close": 2.49, "volume": 247514.0}, {"date": "2023-10-31", "close": 2.51, "volume": 217363.0}, {"date": "2023-11-01", "close": 2.41, "volume": 217029.0}, {"date": "2023-11-02", "close": 2.57, "volume": 278365.0}, {"date": "2023-11-03", "close": 2.6, "volume": 273076.0}, {"date": "2023-11-06", "close": 2.57, "volume": 152356.0}, {"date": "2023-11-07", "close": 2.73, "volume": 278008.0}, {"date": "2023-11-08", "close": 2.06, "volume": 771018.0}, {"date": "2023-11-09", "close": 1.83, "volume": 1110984.0}, {"date": "2023-11-10", "close": 1.64, "volume": 752447.0}, {"date": "2023-11-13", "close": 1.98, "volume": 712581.0}, {"date": "2023-11-14", "close": 2.07, "volume": 587634.0}, {"date": "2023-11-15", "close": 1.94, "volume": 417714.0}, {"date": "2023-11-16", "close": 1.83, "volume": 253498.0}, {"date": "2023-11-17", "close": 2.04, "volume": 618574.0}, {"date": "2023-11-20", "close": 2.17, "volume": 615496.0}, {"date": "2023-11-21", "close": 2.15, "volume": 324357.0}, {"date": "2023-11-22", "close": 2.23, "volume": 210341.0}, {"date": "2023-11-24", "close": 2.19, "volume": 137631.0}, {"date": "2023-11-27", "close": 2.19, "volume": 310562.0}, {"date": "2023-11-28", "close": 2.24, "volume": 277409.0}, {"date": "2023-11-29", "close": 2.185, "volume": 495905.0}, {"date": "2023-11-30", "close": 2.07, "volume": 225029.0}, {"date": "2023-12-01", "close": 2.37, "volume": 499421.0}, {"date": "2023-12-04", "close": 2.26, "volume": 442370.0}, {"date": "2023-12-05", "close": 2.26, "volume": 257379.0}, {"date": "2023-12-06", "close": 2.23, "volume": 247016.0}, {"date": "2023-12-07", "close": 2.2, "volume": 204662.0}, {"date": "2023-12-08", "close": 2.2, "volume": 241691.0}, {"date": "2023-12-11", "close": 2.12, "volume": 262160.0}, {"date": "2023-12-12", "close": 2.12, "volume": 151304.0}, {"date": "2023-12-13", "close": 2.19, "volume": 366088.0}, {"date": "2023-12-14", "close": 2.01, "volume": 528205.0}, {"date": "2023-12-15", "close": 2.03, "volume": 399080.0}, {"date": "2023-12-18", "close": 1.9, "volume": 475899.0}, {"date": "2023-12-19", "close": 1.93, "volume": 411752.0}, {"date": "2023-12-20", "close": 1.8, "volume": 447841.0}, {"date": "2023-12-21", "close": 1.92, "volume": 345530.0}, {"date": "2023-12-22", "close": 2.02, "volume": 377399.0}, {"date": "2023-12-26", "close": 2.04, "volume": 291863.0}, {"date": "2023-12-27", "close": 2.02, "volume": 318835.0}, {"date": "2023-12-28", "close": 1.92, "volume": 458915.0}, {"date": "2023-12-29", "close": 1.81, "volume": 497822.0}, {"date": "2024-01-02", "close": 1.82, "volume": 430885.0}, {"date": "2024-01-03", "close": 1.71, "volume": 317253.0}, {"date": "2024-01-04", "close": 1.73, "volume": 239786.0}, {"date": "2024-01-05", "close": 1.66, "volume": 279570.0}, {"date": "2024-01-08", "close": 1.65, "volume": 302892.0}, {"date": "2024-01-09", "close": 1.485, "volume": 363609.0}, {"date": "2024-01-10", "close": 1.72, "volume": 658091.0}, {"date": "2024-01-11", "close": 1.65, "volume": 403919.0}, {"date": "2024-01-12", "close": 1.795, "volume": 687970.0}, {"date": "2024-01-16", "close": 1.68, "volume": 294703.0}, {"date": "2024-01-17", "close": 1.695, "volume": 158519.0}, {"date": "2024-01-18", "close": 1.65, "volume": 374929.0}, {"date": "2024-01-19", "close": 1.69, "volume": 269160.0}, {"date": "2024-01-22", "close": 1.85, "volume": 339269.0}, {"date": "2024-01-23", "close": 1.87, "volume": 322462.0}, {"date": "2024-01-24", "close": 1.815, "volume": 354116.0}, {"date": "2024-01-25", "close": 1.795, "volume": 237428.0}, {"date": "2024-01-26", "close": 1.7, "volume": 232105.0}, {"date": "2024-01-29", "close": 1.795, "volume": 142519.0}, {"date": "2024-01-30", "close": 1.77, "volume": 257981.0}, {"date": "2024-01-31", "close": 1.65, "volume": 212902.0}, {"date": "2024-02-01", "close": 1.7, "volume": 323712.0}, {"date": "2024-02-02", "close": 1.78, "volume": 261605.0}, {"date": "2024-02-05", "close": 1.7, "volume": 134048.0}, {"date": "2024-02-06", "close": 1.79, "volume": 208356.0}, {"date": "2024-02-07", "close": 1.72, "volume": 177315.0}, {"date": "2024-02-08", "close": 1.73, "volume": 256357.0}, {"date": "2024-02-09", "close": 1.88, "volume": 451299.0}, {"date": "2024-02-12", "close": 1.99, "volume": 610284.0}, {"date": "2024-02-13", "close": 2.2, "volume": 923120.0}, {"date": "2024-02-14", "close": 2.455, "volume": 1116363.0}, {"date": "2024-02-15", "close": 2.595, "volume": 823432.0}, {"date": "2024-02-16", "close": 2.51, "volume": 724598.0}, {"date": "2024-02-20", "close": 2.31, "volume": 502040.0}, {"date": "2024-02-21", "close": 1.94, "volume": 691868.0}, {"date": "2024-02-22", "close": 1.945, "volume": 423305.0}, {"date": "2024-02-23", "close": 1.795, "volume": 391738.0}, {"date": "2024-02-26", "close": 1.85, "volume": 236935.0}, {"date": "2024-02-27", "close": 2.14, "volume": 660734.0}, {"date": "2024-02-28", "close": 2.045, "volume": 440417.0}, {"date": "2024-02-29", "close": 2.29, "volume": 470299.0}, {"date": "2024-03-01", "close": 2.25, "volume": 436951.0}, {"date": "2024-03-04", "close": 2.3, "volume": 425586.0}, {"date": "2024-03-05", "close": 1.97, "volume": 581916.0}, {"date": "2024-03-06", "close": 2.1, "volume": 341159.0}, {"date": "2024-03-07", "close": 2.19, "volume": 259127.0}, {"date": "2024-03-08", "close": 2.24, "volume": 451644.0}, {"date": "2024-03-11", "close": 1.845, "volume": 691399.0}, {"date": "2024-03-12", "close": 1.71, "volume": 904153.0}, {"date": "2024-03-13", "close": 2.17, "volume": 23257150.0}, {"date": "2024-03-14", "close": 2.73, "volume": 22703200.0}, {"date": "2024-03-15", "close": 3.88, "volume": 13716720.0}, {"date": "2024-03-18", "close": 3.45, "volume": 8336720.0}, {"date": "2024-03-19", "close": 3.915, "volume": 5811232.0}, {"date": "2024-03-20", "close": 3.96, "volume": 4759815.0}, {"date": "2024-03-21", "close": 3.67, "volume": 2372239.0}, {"date": "2024-03-22", "close": 4.87, "volume": 8413569.0}, {"date": "2024-03-25", "close": 5.01, "volume": 4542177.0}, {"date": "2024-03-26", "close": 6.16, "volume": 9402421.0}, {"date": "2024-03-27", "close": 5.76, "volume": 5761443.0}, {"date": "2024-03-28", "close": 5.26, "volume": 4122368.0}, {"date": "2024-04-01", "close": 5.36, "volume": 1555167.0}, {"date": "2024-04-02", "close": 6.04, "volume": 2840377.0}, {"date": "2024-04-03", "close": 6.45, "volume": 2428132.0}, {"date": "2024-04-04", "close": 6.87, "volume": 5382579.0}, {"date": "2024-04-05", "close": 6.535, "volume": 2282147.0}, {"date": "2024-04-08", "close": 6.97, "volume": 1964961.0}, {"date": "2024-04-09", "close": 6.39, "volume": 1690315.0}, {"date": "2024-04-10", "close": 5.24, "volume": 3712188.0}, {"date": "2024-04-11", "close": 4.72, "volume": 3454476.0}, {"date": "2024-04-12", "close": 4.86, "volume": 1787206.0}, {"date": "2024-04-15", "close": 4.57, "volume": 1105176.0}, {"date": "2024-04-16", "close": 4.375, "volume": 1305636.0}, {"date": "2024-04-17", "close": 3.78, "volume": 2839217.0}, {"date": "2024-04-18", "close": 3.85, "volume": 766880.0}, {"date": "2024-04-19", "close": 3.66, "volume": 779869.0}, {"date": "2024-04-22", "close": 3.56, "volume": 1034956.0}, {"date": "2024-04-23", "close": 3.83, "volume": 1016970.0}, {"date": "2024-04-24", "close": 3.56, "volume": 1401350.0}, {"date": "2024-04-25", "close": 3.415, "volume": 508688.0}, {"date": "2024-04-26", "close": 3.51, "volume": 764811.0}, {"date": "2024-04-29", "close": 3.41, "volume": 907800.0}, {"date": "2024-04-30", "close": 3.27, "volume": 741045.0}, {"date": "2024-05-01", "close": 3.22, "volume": 1012318.0}, {"date": "2024-05-02", "close": 3.275, "volume": 490525.0}, {"date": "2024-05-03", "close": 3.36, "volume": 490987.0}, {"date": "2024-05-06", "close": 3.49, "volume": 686185.0}, {"date": "2024-05-07", "close": 3.33, "volume": 997276.0}, {"date": "2024-05-08", "close": 3.73, "volume": 5632405.0}, {"date": "2024-05-09", "close": 3.61, "volume": 1551822.0}, {"date": "2024-05-10", "close": 3.15, "volume": 1239393.0}, {"date": "2024-05-13", "close": 3.35, "volume": 770399.0}, {"date": "2024-05-14", "close": 3.3, "volume": 735062.0}, {"date": "2024-05-15", "close": 3.23, "volume": 947322.0}, {"date": "2024-05-16", "close": 3.12, "volume": 408660.0}, {"date": "2024-05-17", "close": 3.06, "volume": 652830.0}, {"date": "2024-05-20", "close": 3.13, "volume": 480509.0}, {"date": "2024-05-21", "close": 3.07, "volume": 392709.0}, {"date": "2024-05-22", "close": 3.28, "volume": 709466.0}, {"date": "2024-05-23", "close": 3.07, "volume": 701514.0}, {"date": "2024-05-24", "close": 3.07, "volume": 361432.0}, {"date": "2024-05-28", "close": 2.98, "volume": 1040166.0}, {"date": "2024-05-29", "close": 2.92, "volume": 691950.0}, {"date": "2024-05-30", "close": 2.97, "volume": 619698.0}, {"date": "2024-05-31", "close": 2.95, "volume": 1256321.0}, {"date": "2024-06-03", "close": 2.94, "volume": 463445.0}, {"date": "2024-06-04", "close": 2.71, "volume": 718387.0}, {"date": "2024-06-05", "close": 2.675, "volume": 320711.0}, {"date": "2024-06-06", "close": 2.53, "volume": 630042.0}, {"date": "2024-06-07", "close": 2.5, "volume": 341468.0}, {"date": "2024-06-10", "close": 2.63, "volume": 377728.0}, {"date": "2024-06-11", "close": 2.63, "volume": 295098.0}, {"date": "2024-06-12", "close": 2.68, "volume": 378884.0}, {"date": "2024-06-13", "close": 2.455, "volume": 418800.0}, {"date": "2024-06-14", "close": 2.58, "volume": 398055.0}, {"date": "2024-06-17", "close": 2.545, "volume": 407552.0}, {"date": "2024-06-18", "close": 2.51, "volume": 401987.0}, {"date": "2024-06-20", "close": 2.5, "volume": 425347.0}, {"date": "2024-06-21", "close": 2.4, "volume": 665677.0}, {"date": "2024-06-24", "close": 2.37, "volume": 416792.0}, {"date": "2024-06-25", "close": 2.58, "volume": 520696.0}, {"date": "2024-06-26", "close": 2.71, "volume": 652917.0}, {"date": "2024-06-27", "close": 2.48, "volume": 574608.0}, {"date": "2024-06-28", "close": 2.26, "volume": 3831982.0}, {"date": "2024-07-01", "close": 2.27, "volume": 715347.0}, {"date": "2024-07-02", "close": 2.33, "volume": 348670.0}, {"date": "2024-07-03", "close": 2.35, "volume": 149637.0}, {"date": "2024-07-05", "close": 2.57, "volume": 439223.0}, {"date": "2024-07-08", "close": 2.78, "volume": 507584.0}, {"date": "2024-07-09", "close": 2.8, "volume": 430268.0}, {"date": "2024-07-10", "close": 3.15, "volume": 846635.0}, {"date": "2024-07-11", "close": 2.91, "volume": 766449.0}, {"date": "2024-07-12", "close": 3.055, "volume": 397551.0}, {"date": "2024-07-15", "close": 3.07, "volume": 833213.0}, {"date": "2024-07-16", "close": 3.33, "volume": 735264.0}, {"date": "2024-07-17", "close": 3.05, "volume": 545668.0}, {"date": "2024-07-18", "close": 2.77, "volume": 481268.0}, {"date": "2024-07-19", "close": 2.71, "volume": 315327.0}, {"date": "2024-07-22", "close": 3.04, "volume": 545524.0}, {"date": "2024-07-23", "close": 3.25, "volume": 481737.0}, {"date": "2024-07-24", "close": 2.915, "volume": 366154.0}, {"date": "2024-07-25", "close": 3.07, "volume": 327204.0}, {"date": "2024-07-26", "close": 2.96, "volume": 233508.0}, {"date": "2024-07-29", "close": 2.865, "volume": 416666.0}, {"date": "2024-07-30", "close": 2.62, "volume": 467367.0}, {"date": "2024-07-31", "close": 2.63, "volume": 322379.0}, {"date": "2024-08-01", "close": 2.52, "volume": 379334.0}, {"date": "2024-08-02", "close": 2.43, "volume": 345855.0}, {"date": "2024-08-05", "close": 2.25, "volume": 575583.0}, {"date": "2024-08-06", "close": 2.305, "volume": 338246.0}, {"date": "2024-08-07", "close": 2.28, "volume": 468990.0}, {"date": "2024-08-08", "close": 2.69, "volume": 866902.0}, {"date": "2024-08-09", "close": 2.36, "volume": 635975.0}, {"date": "2024-08-12", "close": 2.285, "volume": 252102.0}, {"date": "2024-08-13", "close": 2.85, "volume": 1765230.0}, {"date": "2024-08-14", "close": 3.05, "volume": 3769119.0}, {"date": "2024-08-15", "close": 3.53, "volume": 2634590.0}, {"date": "2024-08-16", "close": 3.84, "volume": 2819901.0}, {"date": "2024-08-19", "close": 3.72, "volume": 1111665.0}, {"date": "2024-08-20", "close": 3.75, "volume": 920477.0}, {"date": "2024-08-21", "close": 3.57, "volume": 597477.0}, {"date": "2024-08-22", "close": 3.27, "volume": 812352.0}, {"date": "2024-08-23", "close": 3.3, "volume": 518534.0}, {"date": "2024-08-26", "close": 3.07, "volume": 467330.0}, {"date": "2024-08-27", "close": 2.95, "volume": 457402.0}, {"date": "2024-08-28", "close": 2.89, "volume": 593937.0}, {"date": "2024-08-29", "close": 2.93, "volume": 400729.0}, {"date": "2024-08-30", "close": 3.1, "volume": 816020.0}, {"date": "2024-09-03", "close": 2.95, "volume": 378374.0}, {"date": "2024-09-04", "close": 2.95, "volume": 293549.0}, {"date": "2024-09-05", "close": 2.9, "volume": 435442.0}, {"date": "2024-09-06", "close": 2.865, "volume": 308123.0}, {"date": "2024-09-09", "close": 2.89, "volume": 176983.0}, {"date": "2024-09-10", "close": 2.995, "volume": 368866.0}, {"date": "2024-09-11", "close": 3.01, "volume": 174203.0}, {"date": "2024-09-12", "close": 3.37, "volume": 1484780.0}, {"date": "2024-09-13", "close": 3.41, "volume": 797113.0}, {"date": "2024-09-16", "close": 3.67, "volume": 730820.0}, {"date": "2024-09-17", "close": 3.84, "volume": 710195.0}, {"date": "2024-09-18", "close": 3.62, "volume": 873835.0}, {"date": "2024-09-19", "close": 3.86, "volume": 544439.0}, {"date": "2024-09-20", "close": 3.68, "volume": 297035.0}, {"date": "2024-09-23", "close": 3.41, "volume": 375860.0}, {"date": "2024-09-24", "close": 3.75, "volume": 481501.0}, {"date": "2024-09-25", "close": 3.62, "volume": 218054.0}, {"date": "2024-09-26", "close": 3.77, "volume": 323142.0}, {"date": "2024-09-27", "close": 3.75, "volume": 346683.0}, {"date": "2024-09-30", "close": 3.59, "volume": 213815.0}, {"date": "2024-10-01", "close": 3.47, "volume": 355008.0}, {"date": "2024-10-02", "close": 3.53, "volume": 174248.0}, {"date": "2024-10-03", "close": 3.61, "volume": 698264.0}, {"date": "2024-10-04", "close": 4.05, "volume": 847551.0}, {"date": "2024-10-07", "close": 3.73, "volume": 1404637.0}, {"date": "2024-10-08", "close": 4.19, "volume": 1293532.0}, {"date": "2024-10-09", "close": 4.51, "volume": 1901815.0}, {"date": "2024-10-10", "close": 4.62, "volume": 984573.0}, {"date": "2024-10-11", "close": 4.13, "volume": 4454574.0}, {"date": "2024-10-14", "close": 4.24, "volume": 819231.0}, {"date": "2024-10-15", "close": 4.15, "volume": 477688.0}, {"date": "2024-10-16", "close": 4.46, "volume": 499225.0}, {"date": "2024-10-17", "close": 4.17, "volume": 528125.0}, {"date": "2024-10-18", "close": 4.25, "volume": 575536.0}, {"date": "2024-10-21", "close": 4.12, "volume": 442281.0}, {"date": "2024-10-22", "close": 4.24, "volume": 1530182.0}, {"date": "2024-10-23", "close": 3.385, "volume": 2656958.0}, {"date": "2024-10-24", "close": 3.4, "volume": 775892.0}, {"date": "2024-10-25", "close": 3.47, "volume": 597046.0}, {"date": "2024-10-28", "close": 3.85, "volume": 990854.0}, {"date": "2024-10-29", "close": 3.7, "volume": 1067234.0}, {"date": "2024-10-30", "close": 3.42, "volume": 623408.0}, {"date": "2024-10-31", "close": 3.25, "volume": 822634.0}, {"date": "2024-11-01", "close": 3.26, "volume": 413223.0}, {"date": "2024-11-04", "close": 3.13, "volume": 445450.0}, {"date": "2024-11-05", "close": 3.31, "volume": 523603.0}, {"date": "2024-11-06", "close": 3.355, "volume": 468032.0}, {"date": "2024-11-07", "close": 3.66, "volume": 717344.0}, {"date": "2024-11-08", "close": 3.57, "volume": 354585.0}, {"date": "2024-11-11", "close": 3.74, "volume": 813375.0}, {"date": "2024-11-12", "close": 2.845, "volume": 2016650.0}, {"date": "2024-11-13", "close": 3.18, "volume": 1165552.0}, {"date": "2024-11-14", "close": 3.06, "volume": 629495.0}, {"date": "2024-11-15", "close": 3.06, "volume": 411183.0}, {"date": "2024-11-18", "close": 2.97, "volume": 478203.0}, {"date": "2024-11-19", "close": 2.92, "volume": 565663.0}, {"date": "2024-11-20", "close": 2.67, "volume": 802540.0}, {"date": "2024-11-21", "close": 2.735, "volume": 518869.0}, {"date": "2024-11-22", "close": 2.73, "volume": 539322.0}, {"date": "2024-11-25", "close": 2.75, "volume": 427412.0}, {"date": "2024-11-26", "close": 2.73, "volume": 513739.0}, {"date": "2024-11-27", "close": 2.67, "volume": 459815.0}, {"date": "2024-11-29", "close": 2.64, "volume": 334441.0}, {"date": "2024-12-02", "close": 2.65, "volume": 539675.0}, {"date": "2024-12-03", "close": 2.57, "volume": 497097.0}, {"date": "2024-12-04", "close": 2.63, "volume": 409535.0}, {"date": "2024-12-05", "close": 2.59, "volume": 752129.0}, {"date": "2024-12-06", "close": 2.63, "volume": 1396894.0}, {"date": "2024-12-09", "close": 2.65, "volume": 1662486.0}, {"date": "2024-12-10", "close": 2.62, "volume": 734833.0}, {"date": "2024-12-11", "close": 2.52, "volume": 1218074.0}, {"date": "2024-12-12", "close": 2.43, "volume": 854011.0}, {"date": "2024-12-13", "close": 2.59, "volume": 1423524.0}, {"date": "2024-12-16", "close": 2.46, "volume": 1543557.0}, {"date": "2024-12-17", "close": 2.37, "volume": 822688.0}, {"date": "2024-12-18", "close": 2.19, "volume": 1625744.0}, {"date": "2024-12-19", "close": 2.18, "volume": 785332.0}, {"date": "2024-12-20", "close": 2.3, "volume": 601006.0}, {"date": "2024-12-23", "close": 2.31, "volume": 462155.0}, {"date": "2024-12-24", "close": 2.53, "volume": 761414.0}, {"date": "2024-12-26", "close": 3.36, "volume": 5756838.0}, {"date": "2024-12-27", "close": 3.53, "volume": 2940503.0}, {"date": "2024-12-30", "close": 3.92, "volume": 2645048.0}, {"date": "2024-12-31", "close": 3.28, "volume": 1975725.0}, {"date": "2025-01-02", "close": 3.2, "volume": 2334924.0}, {"date": "2025-01-03", "close": 3.53, "volume": 1452961.0}, {"date": "2025-01-06", "close": 3.6, "volume": 1658243.0}, {"date": "2025-01-07", "close": 3.37, "volume": 1111632.0}, {"date": "2025-01-08", "close": 2.93, "volume": 980100.0}, {"date": "2025-01-10", "close": 2.96, "volume": 543437.0}, {"date": "2025-01-13", "close": 2.77, "volume": 835955.0}, {"date": "2025-01-14", "close": 2.76, "volume": 559009.0}, {"date": "2025-01-15", "close": 2.86, "volume": 946189.0}, {"date": "2025-01-16", "close": 2.7, "volume": 811087.0}, {"date": "2025-01-17", "close": 2.71, "volume": 508059.0}, {"date": "2025-01-21", "close": 2.985, "volume": 1090579.0}, {"date": "2025-01-22", "close": 3.18, "volume": 1535376.0}, {"date": "2025-01-23", "close": 3.15, "volume": 975500.0}, {"date": "2025-01-24", "close": 2.98, "volume": 796062.0}, {"date": "2025-01-27", "close": 2.83, "volume": 704181.0}, {"date": "2025-01-28", "close": 2.86, "volume": 290388.0}, {"date": "2025-01-29", "close": 2.97, "volume": 445030.0}, {"date": "2025-01-30", "close": 3.09, "volume": 798635.0}, {"date": "2025-01-31", "close": 3.05, "volume": 550987.0}, {"date": "2025-02-03", "close": 3.28, "volume": 1066787.0}, {"date": "2025-02-04", "close": 3.45, "volume": 734667.0}, {"date": "2025-02-05", "close": 3.39, "volume": 596063.0}, {"date": "2025-02-06", "close": 3.23, "volume": 505336.0}, {"date": "2025-02-07", "close": 3.5, "volume": 1021582.0}, {"date": "2025-02-10", "close": 3.49, "volume": 803312.0}, {"date": "2025-02-11", "close": 3.29, "volume": 580099.0}, {"date": "2025-02-12", "close": 3.37, "volume": 475693.0}, {"date": "2025-02-13", "close": 3.735, "volume": 1115060.0}, {"date": "2025-02-14", "close": 3.45, "volume": 1090382.0}, {"date": "2025-02-18", "close": 3.32, "volume": 876251.0}, {"date": "2025-02-19", "close": 3.005, "volume": 925444.0}, {"date": "2025-02-20", "close": 2.945, "volume": 512089.0}, {"date": "2025-02-21", "close": 2.845, "volume": 770429.0}, {"date": "2025-02-24", "close": 2.69, "volume": 884811.0}, {"date": "2025-02-25", "close": 2.46, "volume": 982373.0}, {"date": "2025-02-26", "close": 2.75, "volume": 705377.0}, {"date": "2025-02-27", "close": 2.68, "volume": 383217.0}, {"date": "2025-02-28", "close": 2.76, "volume": 478351.0}, {"date": "2025-03-03", "close": 2.48, "volume": 698924.0}, {"date": "2025-03-04", "close": 2.44, "volume": 526055.0}, {"date": "2025-03-05", "close": 2.57, "volume": 307446.0}, {"date": "2025-03-06", "close": 2.47, "volume": 372441.0}, {"date": "2025-03-07", "close": 2.49, "volume": 315257.0}, {"date": "2025-03-10", "close": 2.34, "volume": 664436.0}, {"date": "2025-03-11", "close": 2.36, "volume": 315667.0}, {"date": "2025-03-12", "close": 2.42, "volume": 322171.0}, {"date": "2025-03-13", "close": 2.34, "volume": 257220.0}, {"date": "2025-03-14", "close": 2.61, "volume": 546748.0}, {"date": "2025-03-17", "close": 2.78, "volume": 675908.0}, {"date": "2025-03-18", "close": 2.6, "volume": 446924.0}, {"date": "2025-03-19", "close": 2.75, "volume": 389042.0}, {"date": "2025-03-20", "close": 2.71, "volume": 207501.0}, {"date": "2025-03-21", "close": 2.76, "volume": 453430.0}, {"date": "2025-03-24", "close": 2.76, "volume": 300602.0}, {"date": "2025-03-25", "close": 2.81, "volume": 447323.0}, {"date": "2025-03-26", "close": 2.66, "volume": 363092.0}, {"date": "2025-03-27", "close": 2.74, "volume": 382195.0}, {"date": "2025-03-28", "close": 2.55, "volume": 494467.0}, {"date": "2025-03-31", "close": 2.325, "volume": 506832.0}, {"date": "2025-04-01", "close": 2.33, "volume": 394503.0}, {"date": "2025-04-02", "close": 2.37, "volume": 401579.0}, {"date": "2025-04-03", "close": 2.24, "volume": 600469.0}, {"date": "2025-04-04", "close": 2.045, "volume": 893669.0}, {"date": "2025-04-07", "close": 2.205, "volume": 737561.0}, {"date": "2025-04-08", "close": 2.04, "volume": 483991.0}, {"date": "2025-04-09", "close": 2.27, "volume": 458007.0}, {"date": "2025-04-10", "close": 2.25, "volume": 405937.0}, {"date": "2025-04-11", "close": 2.18, "volume": 367187.0}, {"date": "2025-04-14", "close": 2.17, "volume": 370050.0}, {"date": "2025-04-15", "close": 2.22, "volume": 296613.0}, {"date": "2025-04-16", "close": 2.12, "volume": 322002.0}, {"date": "2025-04-17", "close": 2.16, "volume": 254259.0}, {"date": "2025-04-21", "close": 2.09, "volume": 212781.0}, {"date": "2025-04-22", "close": 2.14, "volume": 263764.0}, {"date": "2025-04-23", "close": 2.19, "volume": 429796.0}, {"date": "2025-04-24", "close": 2.28, "volume": 268921.0}, {"date": "2025-04-25", "close": 2.27, "volume": 503704.0}, {"date": "2025-04-28", "close": 2.07, "volume": 569088.0}, {"date": "2025-04-29", "close": 2.04, "volume": 633347.0}, {"date": "2025-04-30", "close": 2.04, "volume": 386327.0}, {"date": "2025-05-01", "close": 2.03, "volume": 377599.0}, {"date": "2025-05-02", "close": 2.04, "volume": 311863.0}, {"date": "2025-05-05", "close": 1.98, "volume": 284890.0}, {"date": "2025-05-06", "close": 1.87, "volume": 545610.0}, {"date": "2025-05-07", "close": 1.86, "volume": 399241.0}, {"date": "2025-05-08", "close": 1.99, "volume": 1115293.0}, {"date": "2025-05-09", "close": 1.81, "volume": 1136287.0}, {"date": "2025-05-12", "close": 1.81, "volume": 571186.0}, {"date": "2025-05-13", "close": 1.84, "volume": 813474.0}, {"date": "2025-05-14", "close": 1.77, "volume": 642783.0}, {"date": "2025-05-15", "close": 1.77, "volume": 523823.0}, {"date": "2025-05-16", "close": 1.84, "volume": 609396.0}, {"date": "2025-05-19", "close": 1.8, "volume": 370046.0}, {"date": "2025-05-20", "close": 1.76, "volume": 446332.0}, {"date": "2025-05-21", "close": 1.66, "volume": 619446.0}, {"date": "2025-05-22", "close": 1.73, "volume": 341462.0}, {"date": "2025-05-23", "close": 1.745, "volume": 406379.0}, {"date": "2025-05-27", "close": 1.72, "volume": 668845.0}, {"date": "2025-05-28", "close": 1.71, "volume": 735066.0}, {"date": "2025-05-29", "close": 1.555, "volume": 1289365.0}, {"date": "2025-05-30", "close": 1.57, "volume": 635658.0}, {"date": "2025-06-02", "close": 1.46, "volume": 1142527.0}, {"date": "2025-06-03", "close": 1.49, "volume": 727791.0}, {"date": "2025-06-04", "close": 1.54, "volume": 719435.0}, {"date": "2025-06-05", "close": 1.48, "volume": 643680.0}, {"date": "2025-06-06", "close": 1.5, "volume": 534855.0}, {"date": "2025-06-09", "close": 1.58, "volume": 909807.0}, {"date": "2025-06-10", "close": 1.55, "volume": 678069.0}, {"date": "2025-06-11", "close": 1.54, "volume": 669462.0}, {"date": "2025-06-12", "close": 1.47, "volume": 794812.0}, {"date": "2025-06-13", "close": 1.4, "volume": 675038.0}, {"date": "2025-06-16", "close": 1.59, "volume": 1578651.0}, {"date": "2025-06-17", "close": 1.48, "volume": 835016.0}, {"date": "2025-06-18", "close": 1.41, "volume": 744469.0}, {"date": "2025-06-20", "close": 1.3, "volume": 1814947.0}, {"date": "2025-06-23", "close": 1.22, "volume": 1285672.0}, {"date": "2025-06-24", "close": 1.36, "volume": 658815.0}, {"date": "2025-06-25", "close": 1.425, "volume": 1997458.0}, {"date": "2025-06-26", "close": 1.47, "volume": 1491601.0}, {"date": "2025-06-27", "close": 1.42, "volume": 1079242.0}, {"date": "2025-06-30", "close": 1.26, "volume": 4271102.0}, {"date": "2025-07-01", "close": 1.4, "volume": 1714319.0}, {"date": "2025-07-02", "close": 1.42, "volume": 1068942.0}, {"date": "2025-07-03", "close": 1.49, "volume": 1833765.0}, {"date": "2025-07-07", "close": 1.52, "volume": 2060999.0}, {"date": "2025-07-08", "close": 1.48, "volume": 1314625.0}, {"date": "2025-07-09", "close": 1.47, "volume": 815598.0}, {"date": "2025-07-10", "close": 1.48, "volume": 1052379.0}, {"date": "2025-07-11", "close": 1.44, "volume": 978697.0}, {"date": "2025-07-14", "close": 1.535, "volume": 1859683.0}, {"date": "2025-07-15", "close": 1.49, "volume": 767577.0}, {"date": "2025-07-16", "close": 1.98, "volume": 5525633.0}, {"date": "2025-07-17", "close": 2.15, "volume": 5539229.0}, {"date": "2025-07-18", "close": 2.26, "volume": 3923015.0}, {"date": "2025-07-21", "close": 2.8, "volume": 13983480.0}, {"date": "2025-07-22", "close": 2.87, "volume": 5606691.0}, {"date": "2025-07-23", "close": 2.79, "volume": 2891901.0}, {"date": "2025-07-24", "close": 2.54, "volume": 3748416.0}, {"date": "2025-07-25", "close": 2.35, "volume": 2644023.0}, {"date": "2025-07-28", "close": 2.16, "volume": 2502406.0}, {"date": "2025-07-29", "close": 1.98, "volume": 2330794.0}, {"date": "2025-07-30", "close": 2.09, "volume": 2079366.0}, {"date": "2025-07-31", "close": 2.22, "volume": 1413734.0}, {"date": "2025-08-01", "close": 2.14, "volume": 1204844.0}, {"date": "2025-08-04", "close": 2.48, "volume": 2295208.0}, {"date": "2025-08-05", "close": 2.515, "volume": 2143603.0}, {"date": "2025-08-06", "close": 2.3, "volume": 1300097.0}, {"date": "2025-08-07", "close": 2.31, "volume": 1557424.0}, {"date": "2025-08-08", "close": 2.84, "volume": 6116447.0}, {"date": "2025-08-11", "close": 3.02, "volume": 3557167.0}, {"date": "2025-08-12", "close": 2.74, "volume": 3366159.0}, {"date": "2025-08-13", "close": 2.63, "volume": 2910449.0}, {"date": "2025-08-14", "close": 2.68, "volume": 2486755.0}, {"date": "2025-08-15", "close": 2.63, "volume": 1456103.0}, {"date": "2025-08-18", "close": 2.57, "volume": 1789168.0}, {"date": "2025-08-19", "close": 2.39, "volume": 1691663.0}, {"date": "2025-08-20", "close": 2.29, "volume": 2158155.0}, {"date": "2025-08-21", "close": 2.28, "volume": 768287.0}, {"date": "2025-08-22", "close": 2.36, "volume": 1685073.0}, {"date": "2025-08-25", "close": 2.35, "volume": 2077534.0}, {"date": "2025-08-26", "close": 2.92, "volume": 7541868.0}, {"date": "2025-08-27", "close": 3.04, "volume": 5599225.0}, {"date": "2025-08-28", "close": 2.87, "volume": 2716502.0}, {"date": "2025-08-29", "close": 3.05, "volume": 3404610.0}, {"date": "2025-09-02", "close": 3.11, "volume": 2241060.0}, {"date": "2025-09-03", "close": 2.96, "volume": 1764415.0}, {"date": "2025-09-04", "close": 2.76, "volume": 2236662.0}, {"date": "2025-09-05", "close": 2.66, "volume": 1520767.0}, {"date": "2025-09-08", "close": 2.63, "volume": 2074370.0}, {"date": "2025-09-09", "close": 3.84, "volume": 18153460.0}, {"date": "2025-09-10", "close": 3.64, "volume": 10275900.0}, {"date": "2025-09-11", "close": 3.53, "volume": 14594540.0}, {"date": "2025-09-12", "close": 3.73, "volume": 9969682.0}, {"date": "2025-09-15", "close": 3.92, "volume": 4685311.0}, {"date": "2025-09-16", "close": 3.73, "volume": 3591970.0}, {"date": "2025-09-17", "close": 4.1, "volume": 7897376.0}, {"date": "2025-09-18", "close": 4.18, "volume": 5872857.0}, {"date": "2025-09-19", "close": 5.35, "volume": 16265090.0}, {"date": "2025-09-22", "close": 5.7, "volume": 13399470.0}, {"date": "2025-09-23", "close": 5.91, "volume": 11560170.0}, {"date": "2025-09-24", "close": 5.56, "volume": 7764755.0}, {"date": "2025-09-25", "close": 5.58, "volume": 8168325.0}, {"date": "2025-09-26", "close": 5.08, "volume": 6038788.0}, {"date": "2025-09-29", "close": 4.78, "volume": 5461300.0}, {"date": "2025-09-30", "close": 4.82, "volume": 4135020.0}, {"date": "2025-10-01", "close": 4.83, "volume": 4422347.0}, {"date": "2025-10-02", "close": 5.29, "volume": 6847483.0}, {"date": "2025-10-03", "close": 5.59, "volume": 11710300.0}, {"date": "2025-10-06", "close": 5.53, "volume": 7026406.0}, {"date": "2025-10-07", "close": 5.25, "volume": 6758916.0}, {"date": "2025-10-08", "close": 5.03, "volume": 7806728.0}, {"date": "2025-10-09", "close": 5.25, "volume": 4170954.0}, {"date": "2025-10-10", "close": 4.77, "volume": 7250367.0}, {"date": "2025-10-13", "close": 5.23, "volume": 4528872.0}, {"date": "2025-10-14", "close": 5.46, "volume": 13741290.0}, {"date": "2025-10-15", "close": 8.39, "volume": 46724970.0}, {"date": "2025-10-16", "close": 6.5, "volume": 26753750.0}, {"date": "2025-10-17", "close": 6.25, "volume": 7826347.0}, {"date": "2025-10-20", "close": 6.1, "volume": 8392870.0}, {"date": "2025-10-21", "close": 5.97, "volume": 5659627.0}, {"date": "2025-10-22", "close": 5.6, "volume": 6141607.0}, {"date": "2025-10-23", "close": 6.14, "volume": 8511136.0}, {"date": "2025-10-24", "close": 7.18, "volume": 12349540.0}, {"date": "2025-10-27", "close": 7.3, "volume": 8544067.0}, {"date": "2025-10-28", "close": 6.67, "volume": 7366172.0}, {"date": "2025-10-29", "close": 6.37, "volume": 5289819.0}, {"date": "2025-10-30", "close": 6.015, "volume": 5321499.0}, {"date": "2025-10-31", "close": 6.26, "volume": 5231979.0}, {"date": "2025-11-03", "close": 6.72, "volume": 6525823.0}, {"date": "2025-11-04", "close": 6.17, "volume": 9086440.0}, {"date": "2025-11-05", "close": 6.69, "volume": 5598502.0}, {"date": "2025-11-06", "close": 6.39, "volume": 8162228.0}, {"date": "2025-11-07", "close": 5.71, "volume": 7627881.0}, {"date": "2025-11-10", "close": 5.37, "volume": 6215739.0}, {"date": "2025-11-11", "close": 5.23, "volume": 3354480.0}, {"date": "2025-11-12", "close": 5.06, "volume": 4067436.0}, {"date": "2025-11-13", "close": 4.27, "volume": 12229680.0}, {"date": "2025-11-14", "close": 4.3, "volume": 5895297.0}, {"date": "2025-11-17", "close": 4.34, "volume": 4096211.0}, {"date": "2025-11-18", "close": 4.26, "volume": 2963834.0}, {"date": "2025-11-19", "close": 4.02, "volume": 5048439.0}, {"date": "2025-11-20", "close": 3.86, "volume": 4147009.0}, {"date": "2025-11-21", "close": 3.96, "volume": 4213040.0}, {"date": "2025-11-24", "close": 4.09, "volume": 2403761.0}, {"date": "2025-11-25", "close": 4.22, "volume": 2432903.0}, {"date": "2025-11-26", "close": 4.3, "volume": 2478186.0}, {"date": "2025-11-28", "close": 4.36, "volume": 2079885.0}, {"date": "2025-12-01", "close": 4.3, "volume": 2893640.0}, {"date": "2025-12-02", "close": 5.04, "volume": 6755391.0}, {"date": "2025-12-03", "close": 5.46, "volume": 5061236.0}, {"date": "2025-12-04", "close": 5.49, "volume": 4297772.0}, {"date": "2025-12-05", "close": 5.21, "volume": 3101157.0}, {"date": "2025-12-08", "close": 5.54, "volume": 3351613.0}, {"date": "2025-12-09", "close": 5.65, "volume": 2830337.0}, {"date": "2025-12-10", "close": 5.85, "volume": 3067072.0}, {"date": "2025-12-11", "close": 6.05, "volume": 3104979.0}, {"date": "2025-12-12", "close": 5.69, "volume": 3180585.0}, {"date": "2025-12-15", "close": 5.19, "volume": 3855139.0}, {"date": "2025-12-16", "close": 5.26, "volume": 2466083.0}, {"date": "2025-12-17", "close": 4.86, "volume": 3386367.0}, {"date": "2025-12-18", "close": 4.93, "volume": 2955925.0}, {"date": "2025-12-19", "close": 5.01, "volume": 4790943.0}, {"date": "2025-12-22", "close": 5.1, "volume": 2491759.0}, {"date": "2025-12-23", "close": 5.08, "volume": 2167760.0}, {"date": "2025-12-24", "close": 5.13, "volume": 839270.0}, {"date": "2025-12-26", "close": 5.03, "volume": 1673627.0}, {"date": "2025-12-29", "close": 4.77, "volume": 2277107.0}, {"date": "2025-12-30", "close": 4.61, "volume": 2033245.0}, {"date": "2025-12-31", "close": 4.65, "volume": 2880035.0}, {"date": "2026-01-02", "close": 4.79, "volume": 2028158.0}, {"date": "2026-01-05", "close": 5.1, "volume": 3256170.0}, {"date": "2026-01-06", "close": 4.94, "volume": 2542576.0}, {"date": "2026-01-07", "close": 4.81, "volume": 1484820.0}, {"date": "2026-01-08", "close": 4.8, "volume": 1627324.0}, {"date": "2026-01-09", "close": 4.69, "volume": 1678194.0}, {"date": "2026-01-12", "close": 4.68, "volume": 2263327.0}, {"date": "2026-01-13", "close": 4.64, "volume": 1397521.0}, {"date": "2026-01-14", "close": 4.58, "volume": 1809936.0}, {"date": "2026-01-15", "close": 4.37, "volume": 2288357.0}, {"date": "2026-01-16", "close": 4.45, "volume": 2063729.0}, {"date": "2026-01-20", "close": 4.1, "volume": 2731364.0}, {"date": "2026-01-21", "close": 4.01, "volume": 4213221.0}, {"date": "2026-01-22", "close": 4.13, "volume": 1816040.0}, {"date": "2026-01-23", "close": 4.07, "volume": 1460012.0}, {"date": "2026-01-26", "close": 3.83, "volume": 2208187.0}, {"date": "2026-01-27", "close": 3.87, "volume": 1965827.0}, {"date": "2026-01-28", "close": 3.83, "volume": 2194813.0}, {"date": "2026-01-29", "close": 3.52, "volume": 3217983.0}, {"date": "2026-01-30", "close": 3.57, "volume": 2284052.0}, {"date": "2026-02-02", "close": 3.67, "volume": 5106889.0}, {"date": "2026-02-03", "close": 3.73, "volume": 3921125.0}, {"date": "2026-02-04", "close": 3.31, "volume": 4586030.0}, {"date": "2026-02-05", "close": 2.99, "volume": 2644304.0}, {"date": "2026-02-06", "close": 3.35, "volume": 2722494.0}, {"date": "2026-02-09", "close": 3.39, "volume": 1792321.0}, {"date": "2026-02-10", "close": 3.33, "volume": 1332591.0}, {"date": "2026-02-11", "close": 3.26, "volume": 957913.0}, {"date": "2026-02-12", "close": 3.12, "volume": 2419230.0}, {"date": "2026-02-13", "close": 3.19, "volume": 1130180.0}, {"date": "2026-02-17", "close": 3.03, "volume": 1561805.0}, {"date": "2026-02-18", "close": 3.08, "volume": 1123928.0}, {"date": "2026-02-19", "close": 3.0, "volume": 1665503.0}, {"date": "2026-02-20", "close": 2.83, "volume": 1773905.0}, {"date": "2026-02-23", "close": 2.77, "volume": 1329196.0}, {"date": "2026-02-24", "close": 2.82, "volume": 1134234.0}, {"date": "2026-02-25", "close": 2.96, "volume": 1529608.0}, {"date": "2026-02-26", "close": 2.99, "volume": 1211610.0}, {"date": "2026-02-27", "close": 2.82, "volume": 1827704.0}, {"date": "2026-03-02", "close": 2.91, "volume": 1376517.0}, {"date": "2026-03-03", "close": 2.84, "volume": 1404941.0}, {"date": "2026-03-04", "close": 2.93, "volume": 1975118.0}, {"date": "2026-03-05", "close": 3.04, "volume": 2243857.0}, {"date": "2026-03-06", "close": 2.98, "volume": 1829383.0}, {"date": "2026-03-09", "close": 3.1, "volume": 1847766.0}, {"date": "2026-03-10", "close": 3.14, "volume": 3847836.0}, {"date": "2026-03-11", "close": 3.07, "volume": 2988588.0}, {"date": "2026-03-12", "close": 2.9, "volume": 2047505.0}, {"date": "2026-03-13", "close": 2.86, "volume": 1825375.0}, {"date": "2026-03-16", "close": 2.8, "volume": 1551789.0}, {"date": "2026-03-17", "close": 2.86, "volume": 1361567.0}, {"date": "2026-03-18", "close": 2.75, "volume": 1549967.0}, {"date": "2026-03-19", "close": 2.73, "volume": 1544351.0}, {"date": "2026-03-20", "close": 2.71, "volume": 1560399.0}, {"date": "2026-03-23", "close": 2.79, "volume": 1515364.0}, {"date": "2026-03-24", "close": 2.61, "volume": 1496533.0}, {"date": "2026-03-25", "close": 2.69, "volume": 1700166.0}, {"date": "2026-03-26", "close": 2.61, "volume": 6963971.0}, {"date": "2026-03-27", "close": 1.84, "volume": 11675680.0}, {"date": "2026-03-30", "close": 1.7, "volume": 6292575.0}, {"date": "2026-03-31", "close": 1.97, "volume": 3703943.0}, {"date": "2026-04-01", "close": 1.79, "volume": 4606599.0}, {"date": "2026-04-02", "close": 1.83, "volume": 1629293.0}, {"date": "2026-04-06", "close": 1.95, "volume": 2193133.0}, {"date": "2026-04-07", "close": 1.85, "volume": 1969992.0}, {"date": "2026-04-08", "close": 1.96, "volume": 2568577.0}, {"date": "2026-04-09", "close": 1.89, "volume": 2109562.0}, {"date": "2026-04-10", "close": 1.88, "volume": 1476255.0}, {"date": "2026-04-13", "close": 2.03, "volume": 1731473.0}, {"date": "2026-04-14", "close": 2.28, "volume": 3154059.0}, {"date": "2026-04-15", "close": 2.09, "volume": 5519528.0}, {"date": "2026-04-16", "close": 2.11, "volume": 3324794.0}, {"date": "2026-04-17", "close": 2.15, "volume": 3814349.0}, {"date": "2026-04-20", "close": 2.29, "volume": 2499605.0}, {"date": "2026-04-21", "close": 2.36, "volume": 3526355.0}, {"date": "2026-04-22", "close": 2.39, "volume": 2735974.0}, {"date": "2026-04-23", "close": 2.18, "volume": 2118040.0}, {"date": "2026-04-24", "close": 2.23, "volume": 2212498.0}, {"date": "2026-04-27", "close": 2.18, "volume": 1525299.0}, {"date": "2026-04-28", "close": 2.17, "volume": 1927231.0}, {"date": "2026-04-29", "close": 2.04, "volume": 1380572.0}, {"date": "2026-04-30", "close": 2.05, "volume": 1606739.0}, {"date": "2026-05-01", "close": 2.17, "volume": 2353243.0}, {"date": "2026-05-04", "close": 2.22, "volume": 2644822.0}, {"date": "2026-05-05", "close": 2.18, "volume": 2492740.0}, {"date": "2026-05-06", "close": 2.16, "volume": 2258322.0}, {"date": "2026-05-07", "close": 2.08, "volume": 2490359.0}, {"date": "2026-05-08", "close": 2.13, "volume": 2605543.0}, {"date": "2026-05-11", "close": 2.23, "volume": 3355462.0}, {"date": "2026-05-12", "close": 1.97, "volume": 5354053.0}, {"date": "2026-05-13", "close": 2.015, "volume": 2757717.0}, {"date": "2026-05-14", "close": 2.07, "volume": 2952189.0}, {"date": "2026-05-15", "close": 2.07, "volume": 2595636.0}, {"date": "2026-05-18", "close": 2.0, "volume": 3201210.0}, {"date": "2026-05-19", "close": 1.93, "volume": 1986326.0}, {"date": "2026-05-20", "close": 1.96, "volume": 1792689.0}, {"date": "2026-05-21", "close": 2.28, "volume": 4930196.0}, {"date": "2026-05-22", "close": 2.14, "volume": 3453711.0}, {"date": "2026-05-26", "close": 2.09, "volume": 3810671.0}, {"date": "2026-05-27", "close": 2.0, "volume": 2279431.0}, {"date": "2026-05-28", "close": 2.1, "volume": 3474262.0}, {"date": "2026-05-29", "close": 2.12, "volume": 3019502.0}, {"date": "2026-06-01", "close": 2.08, "volume": 4682197.0}, {"date": "2026-06-02", "close": 1.99, "volume": 3467481.0}, {"date": "2026-06-03", "close": 1.82, "volume": 2803283.0}, {"date": "2026-06-04", "close": 1.86, "volume": 2066010.0}, {"date": "2026-06-05", "close": 1.71, "volume": 3047885.0}, {"date": "2026-06-08", "close": 1.7, "volume": 1579862.0}, {"date": "2026-06-09", "close": 1.61, "volume": 2354003.0}, {"date": "2026-06-10", "close": 1.59, "volume": 2150852.0}, {"date": "2026-06-11", "close": 1.57, "volume": 2089261.0}, {"date": "2026-06-12", "close": 1.53, "volume": 2284094.0}, {"date": "2026-06-15", "close": 1.53, "volume": 2607881.0}, {"date": "2026-06-16", "close": 1.5, "volume": 1991715.0}, {"date": "2026-06-17", "close": 1.45, "volume": 1845046.0}, {"date": "2026-06-18", "close": 1.43, "volume": 2373178.0}, {"date": "2026-06-22", "close": 1.39, "volume": 1991575.0}, {"date": "2026-06-23", "close": 1.42, "volume": 1481664.0}, {"date": "2026-06-24", "close": 1.34, "volume": 2156593.0}, {"date": "2026-06-25", "close": 1.28, "volume": 2368256.0}, {"date": "2026-06-26", "close": 1.36, "volume": 14140290.0}, {"date": "2026-06-29", "close": 1.31, "volume": 2173209.0}, {"date": "2026-06-30", "close": 1.37, "volume": 3133352.0}, {"date": "2026-07-01", "close": 1.44, "volume": 2957479.0}, {"date": "2026-07-02", "close": 1.31, "volume": 3190830.0}, {"date": "2026-07-06", "close": 1.36, "volume": 1253229.0}, {"date": "2026-07-07", "close": 1.255, "volume": 2443334.0}, {"date": "2026-07-08", "close": 1.18, "volume": 2120911.0}, {"date": "2026-07-09", "close": 1.2, "volume": 2740766.0}, {"date": "2026-07-10", "close": 1.18, "volume": 2525074.0}, {"date": "2026-07-13", "close": 1.1, "volume": 2667203.0}, {"date": "2026-07-14", "close": 1.07, "volume": 1629200.0}, {"date": "2026-07-15", "close": 1.04, "volume": 1987078.0}, {"date": "2026-07-16", "close": 1.03, "volume": 3345721.0}, {"date": "2026-07-17", "close": 1.02, "volume": 1601019.0}, {"date": "2026-07-20", "close": 1.05, "volume": 1710788.0}, {"date": "2026-07-21", "close": 1.12, "volume": 1799072.0}, {"date": "2026-07-22", "close": 1.13, "volume": 2958934.0}, {"date": "2026-07-23", "close": 1.06, "volume": 2780554.0}, {"date": "2026-07-24", "close": 1.04, "volume": 2010145.0}, {"date": "2026-07-27", "close": 1.08, "volume": 1429375.0}, {"date": "2026-07-28", "close": 1.04, "volume": 1260331.0}, {"date": "2026-07-29", "close": 0.9989, "volume": 3371413.0}, {"date": "2026-07-30", "close": 1.05, "volume": 2253810.0}, {"date": "2026-07-31", "close": 1.09, "volume": 2095497.0}, {"date": "2026-08-03", "close": 1.11, "volume": 2562685.0}, {"date": "2026-08-04", "close": 1.21, "volume": 2564496.0}, {"date": "2026-08-05", "close": 1.2, "volume": 1210645.0}, {"date": "2026-08-06", "close": 1.25, "volume": 2114254.0}, {"date": "2026-08-07", "close": 1.31, "volume": 2346624.0}, {"date": "2026-08-10", "close": 1.44, "volume": 4160067.0}, {"date": "2026-08-11", "close": 1.49, "volume": 2510706.0}, {"date": "2026-08-12", "close": 1.52, "volume": 2897181.0}, {"date": "2026-08-13", "close": 1.49, "volume": 5926250.0}, {"date": "2026-08-14", "close": 1.15, "volume": 9193563.0}, {"date": "2026-08-17", "close": 1.085, "volume": 2954363.0}, {"date": "2026-08-18", "close": 0.9953, "volume": 15002300.0}, {"date": "2026-08-19", "close": 0.966, "volume": 10770270.0}, {"date": "2026-08-20", "close": 0.8448, "volume": 9529266.0}, {"date": "2026-08-21", "close": 0.8594, "volume": 6685138.0}], "refreshing": true}