{"ticker": "AD8", "overview": {"name": "Audinate Group Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AD8", "has_prices": true, "as_of": "2026-09-07", "last": 2.4, "prev_close": 2.65, "change": -0.25, "change_pct": -0.09433962264150944, "session_volume": 502942.0, "vwap_5": 2.432522427421291, "vwap_20": 2.481150555962821, "vwap_60": 2.278304453937139, "vwap_250": 3.3782938844345285, "high_52w": 4.88, "low_52w": 1.75, "avg_volume_20": 641814.5, "sessions": 400, "market_cap": {"value": 197328826.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127843", "src": "ASX", "ticker": "AD8", "cik": "", "company": "Audinate Group Limited", "company_raw": "Audinate Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AD8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127843", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lee Ellison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Dyson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Finlayson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Ledger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Price", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Krall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/ad8", "needs_ocr": 0}], "directors": [{"name": "Tim Finlayson", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "Roger Price", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "Lee Ellison", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "John Dyson", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "David Krall", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "Alison Ledger", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Notice Of Meeting", "title": "AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150588-2A1705092"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "AGM Chair and CEO Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150437-2A1705018"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - AD8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148207-2A1703974"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - AD8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147628-2A1703699"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Application for quotation of securities - AD8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144780-2A1701945"}], "performance": {"ticker": "AD8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-30", "close": 1.53, "volume": 158585.0}, {"date": "2017-07-03", "close": 1.65, "volume": 61898.0}, {"date": "2017-07-04", "close": 1.7, "volume": 33778.0}, {"date": "2017-07-05", "close": 1.7, "volume": 24063.0}, {"date": "2017-07-06", "close": 1.65, "volume": 19490.0}, {"date": "2017-07-07", "close": 1.67, "volume": 590.0}, {"date": "2017-07-11", "close": 1.67, "volume": 4293.0}, {"date": "2017-07-12", "close": 1.66, "volume": 12224.0}, {"date": "2017-07-13", "close": 1.66, "volume": 6024.0}, {"date": "2017-07-14", "close": 1.58, "volume": 29584.0}, {"date": "2017-07-17", "close": 1.57, "volume": 5630.0}, {"date": "2017-07-18", "close": 1.5, "volume": 31935.0}, {"date": "2017-07-19", "close": 1.53, "volume": 6740.0}, {"date": "2017-07-20", "close": 1.55, "volume": 123900.0}, {"date": "2017-07-21", "close": 1.55, "volume": 310.0}, {"date": "2017-07-25", "close": 1.5, "volume": 13352.0}, {"date": "2017-07-26", "close": 1.55, "volume": 19173.0}, {"date": "2017-07-27", "close": 1.5, "volume": 52806.0}, {"date": "2017-07-28", "close": 1.55, "volume": 48535.0}, {"date": "2017-07-31", "close": 1.54, "volume": 1050.0}, {"date": "2017-08-01", "close": 1.55, "volume": 7000.0}, {"date": "2017-08-02", "close": 1.55, "volume": 1200.0}, {"date": "2017-08-03", "close": 1.6, "volume": 23210.0}, {"date": "2017-08-04", "close": 1.6, "volume": 17000.0}, {"date": "2017-08-07", "close": 1.565, "volume": 23588.0}, {"date": "2017-08-08", "close": 1.6, "volume": 560627.0}, {"date": "2017-08-09", "close": 1.6, "volume": 920.0}, {"date": "2017-08-10", "close": 1.55, "volume": 720.0}, {"date": "2017-08-14", "close": 1.6, "volume": 7625.0}, {"date": "2017-08-15", "close": 1.6, "volume": 12125.0}, {"date": "2017-08-16", "close": 1.65, "volume": 3000.0}, {"date": "2017-08-18", "close": 1.6, "volume": 17989.0}, {"date": "2017-08-21", "close": 1.715, "volume": 31797.0}, {"date": "2017-08-22", "close": 1.8, "volume": 28867.0}, {"date": "2017-08-23", "close": 2.05, "volume": 500443.0}, {"date": "2017-08-24", "close": 2.08, "volume": 21435.0}, {"date": "2017-08-25", "close": 2.1, "volume": 26305.0}, {"date": "2017-08-28", "close": 2.17, "volume": 32703.0}, {"date": "2017-08-29", "close": 2.0, "volume": 38391.0}, {"date": "2017-08-30", "close": 2.0, "volume": 13509.0}, {"date": "2017-08-31", "close": 2.0, "volume": 4845.0}, {"date": "2017-09-01", "close": 2.0, "volume": 25500.0}, {"date": "2017-09-04", "close": 2.0, "volume": 48162.0}, {"date": "2017-09-05", "close": 1.98, "volume": 2245.0}, {"date": "2017-09-06", "close": 1.99, "volume": 21000.0}, {"date": "2017-09-07", "close": 2.0, "volume": 85010.0}, {"date": "2017-09-08", "close": 1.985, "volume": 1763.0}, {"date": "2017-09-11", "close": 2.0, "volume": 22997.0}, {"date": "2017-09-12", "close": 2.0, "volume": 21000.0}, {"date": "2017-09-13", "close": 2.02, "volume": 2500.0}, {"date": "2017-09-14", "close": 2.03, "volume": 8705.0}, {"date": "2017-09-15", "close": 2.03, "volume": 2000.0}, {"date": "2017-09-18", "close": 2.05, "volume": 5951.0}, {"date": "2017-09-19", "close": 2.04, "volume": 8792.0}, {"date": "2017-09-25", "close": 1.99, "volume": 6445.0}, {"date": "2017-09-26", "close": 2.01, "volume": 2105.0}, {"date": "2017-09-28", "close": 1.98, "volume": 5625.0}, {"date": "2017-09-29", "close": 1.9, "volume": 24237.0}, {"date": "2017-10-02", "close": 1.99, "volume": 500.0}, {"date": "2017-10-04", "close": 1.9, "volume": 2872.0}, {"date": "2017-10-06", "close": 2.0, "volume": 11660.0}, {"date": "2017-10-10", "close": 2.0, "volume": 1694.0}, {"date": "2017-10-11", "close": 1.98, "volume": 82.0}, {"date": "2017-10-12", "close": 1.96, "volume": 5889.0}, {"date": "2017-10-13", "close": 1.96, "volume": 7200.0}, {"date": "2017-10-16", "close": 2.0, "volume": 40812.0}, {"date": "2017-10-17", "close": 2.01, "volume": 4140.0}, {"date": "2017-10-23", "close": 2.02, "volume": 1200.0}, {"date": "2017-10-24", "close": 2.03, "volume": 1907.0}, {"date": "2017-10-25", "close": 1.99, "volume": 22491.0}, {"date": "2017-10-26", "close": 2.1, "volume": 10000.0}, {"date": "2017-10-27", "close": 2.1, "volume": 27209.0}, {"date": "2017-10-30", "close": 2.1, "volume": 20727.0}, {"date": "2017-10-31", "close": 2.1, "volume": 17900.0}, {"date": "2017-11-01", "close": 2.2, "volume": 89998.0}, {"date": "2017-11-02", "close": 2.3, "volume": 124729.0}, {"date": "2017-11-03", "close": 2.3, "volume": 49222.0}, {"date": "2017-11-06", "close": 2.3, "volume": 24417.0}, {"date": "2017-11-07", "close": 2.39, "volume": 4616.0}, {"date": "2017-11-08", "close": 2.395, "volume": 23813.0}, {"date": "2017-11-09", "close": 2.3, "volume": 16875.0}, {"date": "2017-11-10", "close": 2.35, "volume": 30757.0}, {"date": "2017-11-13", "close": 2.36, "volume": 19343.0}, {"date": "2017-11-14", "close": 2.3, "volume": 7191.0}, {"date": "2017-11-16", "close": 2.28, "volume": 12589.0}, {"date": "2017-11-17", "close": 2.3, "volume": 1000.0}, {"date": "2017-11-20", "close": 2.38, "volume": 4546.0}, {"date": "2017-11-21", "close": 2.29, "volume": 4521.0}, {"date": "2017-11-22", "close": 2.37, "volume": 12029.0}, {"date": "2017-11-23", "close": 2.37, "volume": 50.0}, {"date": "2017-11-24", "close": 2.3, "volume": 4500.0}, {"date": "2017-11-27", "close": 2.35, "volume": 213.0}, {"date": "2017-11-28", "close": 2.34, "volume": 1995.0}, {"date": "2017-11-29", "close": 2.4, "volume": 1000.0}, {"date": "2017-11-30", "close": 2.3, "volume": 9200.0}, {"date": "2017-12-04", "close": 2.22, "volume": 17797.0}, {"date": "2017-12-06", "close": 2.28, "volume": 860.0}, {"date": "2017-12-07", "close": 2.3, "volume": 26437.0}, {"date": "2017-12-08", "close": 2.2, "volume": 6500.0}, {"date": "2017-12-11", "close": 2.2, "volume": 1002.0}, {"date": "2017-12-12", "close": 2.17, "volume": 1061.0}, {"date": "2017-12-13", "close": 2.25, "volume": 9020.0}, {"date": "2017-12-15", "close": 2.05, "volume": 5979.0}, {"date": "2017-12-18", "close": 2.1, "volume": 4635.0}, {"date": "2017-12-19", "close": 2.2, "volume": 39487.0}, {"date": "2017-12-20", "close": 2.2, "volume": 38463.0}, {"date": "2017-12-21", "close": 2.2, "volume": 98944.0}, {"date": "2017-12-22", "close": 2.2, "volume": 4896.0}, {"date": "2017-12-28", "close": 2.2, "volume": 6000.0}, {"date": "2017-12-29", "close": 2.4, "volume": 24792.0}, {"date": "2018-01-02", "close": 2.4, "volume": 42920.0}, {"date": "2018-01-03", "close": 2.43, "volume": 7579.0}, {"date": "2018-01-04", "close": 2.5, "volume": 42773.0}, {"date": "2018-01-05", "close": 2.52, "volume": 1510.0}, {"date": "2018-01-08", "close": 2.52, "volume": 209.0}, {"date": "2018-01-10", "close": 2.65, "volume": 2749.0}, {"date": "2018-01-11", "close": 2.72, "volume": 32709.0}, {"date": "2018-01-12", "close": 2.72, "volume": 28119.0}, {"date": "2018-01-15", "close": 2.95, "volume": 123006.0}, {"date": "2018-01-16", "close": 2.9, "volume": 139136.0}, {"date": "2018-01-17", "close": 2.76, "volume": 45350.0}, {"date": "2018-01-18", "close": 2.79, "volume": 18714.0}, {"date": "2018-01-19", "close": 2.87, "volume": 50463.0}, {"date": "2018-01-22", "close": 2.87, "volume": 5333.0}, {"date": "2018-01-23", "close": 2.9, "volume": 452438.0}, {"date": "2018-01-24", "close": 2.87, "volume": 88923.0}, {"date": "2018-01-25", "close": 2.99, "volume": 148661.0}, {"date": "2018-01-29", "close": 2.99, "volume": 74797.0}, {"date": "2018-01-30", "close": 2.94, "volume": 50858.0}, {"date": "2018-01-31", "close": 2.9, "volume": 78548.0}, {"date": "2018-02-01", "close": 2.89, "volume": 60016.0}, {"date": "2018-02-02", "close": 2.9, "volume": 91472.0}, {"date": "2018-02-05", "close": 2.87, "volume": 64243.0}, {"date": "2018-02-06", "close": 2.7, "volume": 117874.0}, {"date": "2018-02-07", "close": 2.81, "volume": 77361.0}, {"date": "2018-02-08", "close": 2.91, "volume": 282739.0}, {"date": "2018-02-09", "close": 2.78, "volume": 57736.0}, {"date": "2018-02-12", "close": 2.8, "volume": 30123.0}, {"date": "2018-02-13", "close": 2.83, "volume": 7500.0}, {"date": "2018-02-14", "close": 2.75, "volume": 21539.0}, {"date": "2018-02-15", "close": 2.7, "volume": 15200.0}, {"date": "2018-02-16", "close": 2.73, "volume": 179394.0}, {"date": "2018-02-19", "close": 2.85, "volume": 8300.0}, {"date": "2018-02-20", "close": 2.85, "volume": 5049.0}, {"date": "2018-02-21", "close": 2.8, "volume": 23009.0}, {"date": "2018-02-22", "close": 2.83, "volume": 8095.0}, {"date": "2018-02-23", "close": 2.81, "volume": 27572.0}, {"date": "2018-02-26", "close": 2.88, "volume": 14105.0}, {"date": "2018-02-27", "close": 2.61, "volume": 49861.0}, {"date": "2018-02-28", "close": 2.63, "volume": 7800.0}, {"date": "2018-03-01", "close": 2.7, "volume": 2515377.0}, {"date": "2018-03-02", "close": 2.75, "volume": 21285.0}, {"date": "2018-03-05", "close": 2.85, "volume": 26420.0}, {"date": "2018-03-06", "close": 2.84, "volume": 3200.0}, {"date": "2018-03-07", "close": 2.84, "volume": 23740.0}, {"date": "2018-03-08", "close": 2.84, "volume": 6147.0}, {"date": "2018-03-09", "close": 2.84, "volume": 5250.0}, {"date": "2018-03-12", "close": 2.8, "volume": 6312.0}, {"date": "2018-03-13", "close": 2.74, "volume": 49270.0}, {"date": "2018-03-14", "close": 2.83, "volume": 243312.0}, {"date": "2018-03-15", "close": 3.16, "volume": 1259032.0}, {"date": "2018-03-16", "close": 3.14, "volume": 151408.0}, {"date": "2018-03-19", "close": 3.2, "volume": 273768.0}, {"date": "2018-03-20", "close": 3.18, "volume": 41320.0}, {"date": "2018-03-21", "close": 3.1, "volume": 73557.0}, {"date": "2018-03-22", "close": 3.1, "volume": 66599.0}, {"date": "2018-03-23", "close": 3.05, "volume": 109214.0}, {"date": "2018-03-26", "close": 3.12, "volume": 63919.0}, {"date": "2018-03-27", "close": 3.14, "volume": 47489.0}, {"date": "2018-03-28", "close": 3.2, "volume": 33242.0}, {"date": "2018-03-29", "close": 3.21, "volume": 37519.0}, {"date": "2018-04-03", "close": 3.25, "volume": 59524.0}, {"date": "2018-04-04", "close": 3.25, "volume": 12508.0}, {"date": "2018-04-05", "close": 3.34, "volume": 36264.0}, {"date": "2018-04-06", "close": 3.34, "volume": 24155.0}, {"date": "2018-04-09", "close": 3.34, "volume": 42618.0}, {"date": "2018-04-10", "close": 3.18, "volume": 33789.0}, {"date": "2018-04-11", "close": 3.19, "volume": 25890.0}, {"date": "2018-04-12", "close": 3.07, "volume": 41926.0}, {"date": "2018-04-13", "close": 3.1, "volume": 15334.0}, {"date": "2018-04-16", "close": 3.12, "volume": 12708.0}, {"date": "2018-04-17", "close": 3.12, "volume": 2.0}, {"date": "2018-04-18", "close": 3.15, "volume": 7907.0}, {"date": "2018-04-19", "close": 3.17, "volume": 11117.0}, {"date": "2018-04-20", "close": 3.11, "volume": 26282.0}, {"date": "2018-04-23", "close": 3.1, "volume": 35481.0}, {"date": "2018-04-24", "close": 3.18, "volume": 27703.0}, {"date": "2018-04-26", "close": 3.18, "volume": 8728.0}, {"date": "2018-04-27", "close": 3.13, "volume": 3011.0}, {"date": "2018-04-30", "close": 3.09, "volume": 19712.0}, {"date": "2018-05-01", "close": 3.1, "volume": 39269.0}, {"date": "2018-05-02", "close": 3.06, "volume": 75502.0}, {"date": "2018-05-03", "close": 3.01, "volume": 24524.0}, {"date": "2018-05-04", "close": 3.1, "volume": 24751.0}, {"date": "2018-05-07", "close": 3.09, "volume": 9014.0}, {"date": "2018-05-08", "close": 3.06, "volume": 1710.0}, {"date": "2018-05-09", "close": 3.05, "volume": 337.0}, {"date": "2018-05-10", "close": 3.09, "volume": 16707.0}, {"date": "2018-05-11", "close": 3.05, "volume": 41431.0}, {"date": "2018-05-14", "close": 3.04, "volume": 6136.0}, {"date": "2018-05-15", "close": 3.02, "volume": 17391.0}, {"date": "2018-05-16", "close": 2.98, "volume": 60049.0}, {"date": "2018-05-17", "close": 2.95, "volume": 13404.0}, {"date": "2018-05-18", "close": 3.1, "volume": 64604.0}, {"date": "2018-05-21", "close": 3.09, "volume": 22384.0}, {"date": "2018-05-22", "close": 3.07, "volume": 32024.0}, {"date": "2018-05-23", "close": 3.35, "volume": 255761.0}, {"date": "2018-05-24", "close": 3.44, "volume": 121429.0}, {"date": "2018-05-25", "close": 3.5, "volume": 90121.0}, {"date": "2018-05-28", "close": 3.5, "volume": 88262.0}, {"date": "2018-05-29", "close": 3.48, "volume": 99744.0}, {"date": "2018-05-30", "close": 3.48, "volume": 53983.0}, {"date": "2018-05-31", "close": 3.5, "volume": 67891.0}, {"date": "2018-06-01", "close": 3.6, "volume": 209782.0}, {"date": "2018-06-04", "close": 3.88, "volume": 75407.0}, {"date": "2018-06-05", "close": 3.86, "volume": 76427.0}, {"date": "2018-06-06", "close": 3.9, "volume": 214704.0}, {"date": "2018-06-07", "close": 3.98, "volume": 166978.0}, {"date": "2018-06-08", "close": 3.98, "volume": 106038.0}, {"date": "2018-06-12", "close": 3.96, "volume": 153566.0}, {"date": "2018-06-13", "close": 3.95, "volume": 64663.0}, {"date": "2018-06-14", "close": 3.99, "volume": 92275.0}, {"date": "2018-06-15", "close": 4.07, "volume": 62781.0}, {"date": "2018-06-18", "close": 3.95, "volume": 42936.0}, {"date": "2018-06-19", "close": 4.0, "volume": 37571.0}, {"date": "2018-06-20", "close": 3.99, "volume": 26272.0}, {"date": "2018-06-21", "close": 3.99, "volume": 84361.0}, {"date": "2018-06-22", "close": 3.99, "volume": 49728.0}, {"date": "2018-06-25", "close": 4.0, "volume": 71028.0}, {"date": "2018-06-26", "close": 3.99, "volume": 34763.0}, {"date": "2018-06-27", "close": 3.97, "volume": 20397.0}, {"date": "2018-06-28", "close": 3.89, "volume": 71065.0}, {"date": "2018-06-29", "close": 3.92, "volume": 24246.0}, {"date": "2018-07-02", "close": 4.05, "volume": 200562.0}, {"date": "2018-07-03", "close": 4.12, "volume": 76952.0}, {"date": "2018-07-04", "close": 4.17, "volume": 95195.0}, {"date": "2018-07-05", "close": 4.2, "volume": 58543.0}, {"date": "2018-07-06", "close": 4.14, "volume": 25478.0}, {"date": "2018-07-09", "close": 4.17, "volume": 34772.0}, {"date": "2018-07-10", "close": 4.18, "volume": 44035.0}, {"date": "2018-07-11", "close": 4.2, "volume": 35929.0}, {"date": "2018-07-12", "close": 4.19, "volume": 26428.0}, {"date": "2018-07-13", "close": 4.22, "volume": 20970.0}, {"date": "2018-07-16", "close": 4.27, "volume": 46239.0}, {"date": "2018-07-17", "close": 4.29, "volume": 37185.0}, {"date": "2018-07-18", "close": 4.29, "volume": 31516.0}, {"date": "2018-07-19", "close": 4.28, "volume": 51617.0}, {"date": "2018-07-20", "close": 4.18, "volume": 31512.0}, {"date": "2018-07-23", "close": 4.02, "volume": 31544.0}, {"date": "2018-07-24", "close": 4.27, "volume": 30117.0}, {"date": "2018-07-25", "close": 4.06, "volume": 98813.0}, {"date": "2018-07-26", "close": 3.98, "volume": 54349.0}, {"date": "2018-07-27", "close": 4.0, "volume": 45568.0}, {"date": "2018-07-30", "close": 3.99, "volume": 74414.0}, {"date": "2018-07-31", "close": 3.99, "volume": 37154.0}, {"date": "2018-08-01", "close": 4.03, "volume": 48248.0}, {"date": "2018-08-02", "close": 4.01, "volume": 11988.0}, {"date": "2018-08-03", "close": 3.96, "volume": 27248.0}, {"date": "2018-08-06", "close": 3.96, "volume": 64757.0}, {"date": "2018-08-07", "close": 3.94, "volume": 12923.0}, {"date": "2018-08-08", "close": 3.91, "volume": 22538.0}, {"date": "2018-08-09", "close": 3.89, "volume": 31430.0}, {"date": "2018-08-10", "close": 3.89, "volume": 16017.0}, {"date": "2018-08-13", "close": 3.8, "volume": 27121.0}, {"date": "2018-08-14", "close": 3.57, "volume": 125929.0}, {"date": "2018-08-15", "close": 3.9, "volume": 62918.0}, {"date": "2018-08-16", "close": 3.74, "volume": 39501.0}, {"date": "2018-08-17", "close": 3.88, "volume": 17500.0}, {"date": "2018-08-20", "close": 3.89, "volume": 21975.0}, {"date": "2018-08-21", "close": 3.85, "volume": 13515.0}, {"date": "2018-08-22", "close": 3.87, "volume": 29103.0}, {"date": "2018-08-23", "close": 3.89, "volume": 30255.0}, {"date": "2018-08-24", "close": 3.89, "volume": 20361.0}, {"date": "2018-08-27", "close": 3.87, "volume": 148001.0}, {"date": "2018-08-28", "close": 3.79, "volume": 100847.0}, {"date": "2018-08-29", "close": 3.9, "volume": 199948.0}, {"date": "2018-08-30", "close": 3.78, "volume": 490421.0}, {"date": "2018-08-31", "close": 3.88, "volume": 503254.0}, {"date": "2018-09-03", "close": 3.98, "volume": 440111.0}, {"date": "2018-09-04", "close": 3.86, "volume": 150059.0}, {"date": "2018-09-05", "close": 3.85, "volume": 186211.0}, {"date": "2018-09-06", "close": 3.78, "volume": 205732.0}, {"date": "2018-09-07", "close": 3.84, "volume": 116831.0}, {"date": "2018-09-10", "close": 3.75, "volume": 54562.0}, {"date": "2018-09-11", "close": 3.76, "volume": 76864.0}, {"date": "2018-09-12", "close": 3.71, "volume": 567069.0}, {"date": "2018-09-13", "close": 3.74, "volume": 549919.0}, {"date": "2018-09-14", "close": 3.7, "volume": 48035.0}, {"date": "2018-09-17", "close": 3.68, "volume": 20683.0}, {"date": "2018-09-18", "close": 3.6, "volume": 123999.0}, {"date": "2018-09-19", "close": 3.64, "volume": 64420.0}, {"date": "2018-09-20", "close": 3.56, "volume": 22519.0}, {"date": "2018-09-21", "close": 3.54, "volume": 34667.0}, {"date": "2018-09-24", "close": 3.52, "volume": 185643.0}, {"date": "2018-09-25", "close": 3.51, "volume": 175024.0}, {"date": "2018-09-26", "close": 3.53, "volume": 84834.0}, {"date": "2018-09-27", "close": 3.53, "volume": 48411.0}, {"date": "2018-09-28", "close": 3.54, "volume": 68177.0}, {"date": "2018-10-01", "close": 3.63, "volume": 35490.0}, {"date": "2018-10-02", "close": 3.8, "volume": 410741.0}, {"date": "2018-10-03", "close": 3.7, "volume": 47881.0}, {"date": "2018-10-04", "close": 3.79, "volume": 60659.0}, {"date": "2018-10-05", "close": 3.79, "volume": 49806.0}, {"date": "2018-10-08", "close": 3.67, "volume": 26220.0}, {"date": "2018-10-09", "close": 3.57, "volume": 199039.0}, {"date": "2018-10-10", "close": 3.63, "volume": 108957.0}, {"date": "2018-10-11", "close": 3.36, "volume": 393403.0}, {"date": "2018-10-12", "close": 3.44, "volume": 107382.0}, {"date": "2018-10-15", "close": 3.43, "volume": 46429.0}, {"date": "2018-10-16", "close": 3.46, "volume": 83666.0}, {"date": "2018-10-17", "close": 3.56, "volume": 95351.0}, {"date": "2018-10-18", "close": 3.53, "volume": 57797.0}, {"date": "2018-10-19", "close": 3.56, "volume": 103452.0}, {"date": "2018-10-22", "close": 3.4, "volume": 39817.0}, {"date": "2018-10-23", "close": 3.44, "volume": 73887.0}, {"date": "2018-10-24", "close": 3.41, "volume": 39803.0}, {"date": "2018-10-25", "close": 3.45, "volume": 143463.0}, {"date": "2018-10-26", "close": 3.51, "volume": 139910.0}, {"date": "2018-10-29", "close": 3.47, "volume": 179389.0}, {"date": "2018-10-30", "close": 3.46, "volume": 115198.0}, {"date": "2018-10-31", "close": 3.51, "volume": 346224.0}, {"date": "2018-11-01", "close": 3.57, "volume": 73572.0}, {"date": "2018-11-02", "close": 3.48, "volume": 60090.0}, {"date": "2018-11-05", "close": 3.47, "volume": 31092.0}, {"date": "2018-11-06", "close": 3.48, "volume": 14802.0}, {"date": "2018-11-07", "close": 3.48, "volume": 17755.0}, {"date": "2018-11-08", "close": 3.55, "volume": 42063.0}, {"date": "2018-11-09", "close": 3.55, "volume": 138877.0}, {"date": "2018-11-12", "close": 3.48, "volume": 39729.0}, {"date": "2018-11-13", "close": 3.63, "volume": 18337.0}, {"date": "2018-11-14", "close": 3.53, "volume": 18821.0}, {"date": "2018-11-15", "close": 3.5, "volume": 403686.0}, {"date": "2018-11-16", "close": 3.51, "volume": 566478.0}, {"date": "2018-11-19", "close": 3.5, "volume": 55852.0}, {"date": "2018-11-20", "close": 3.48, "volume": 682961.0}, {"date": "2018-11-21", "close": 3.39, "volume": 40461.0}, {"date": "2018-11-22", "close": 3.36, "volume": 31006.0}, {"date": "2018-11-23", "close": 3.28, "volume": 77451.0}, {"date": "2018-11-26", "close": 3.21, "volume": 145198.0}, {"date": "2018-11-27", "close": 3.22, "volume": 106657.0}, {"date": "2018-11-28", "close": 3.23, "volume": 788384.0}, {"date": "2018-11-29", "close": 3.4, "volume": 50449.0}, {"date": "2018-11-30", "close": 3.65, "volume": 59519.0}, {"date": "2018-12-03", "close": 3.66, "volume": 55373.0}, {"date": "2018-12-04", "close": 3.71, "volume": 80866.0}, {"date": "2018-12-05", "close": 3.7, "volume": 155392.0}, {"date": "2018-12-06", "close": 3.5, "volume": 35144.0}, {"date": "2018-12-07", "close": 3.47, "volume": 28504.0}, {"date": "2018-12-10", "close": 3.4, "volume": 11313.0}, {"date": "2018-12-11", "close": 3.5, "volume": 120798.0}, {"date": "2018-12-12", "close": 3.42, "volume": 30342.0}, {"date": "2018-12-13", "close": 3.35, "volume": 34819.0}, {"date": "2018-12-14", "close": 3.52, "volume": 24743.0}, {"date": "2018-12-17", "close": 3.42, "volume": 8148.0}, {"date": "2018-12-18", "close": 3.6, "volume": 205930.0}, {"date": "2018-12-19", "close": 3.5, "volume": 74044.0}, {"date": "2018-12-20", "close": 3.5, "volume": 327940.0}, {"date": "2018-12-21", "close": 3.5, "volume": 365419.0}, {"date": "2018-12-24", "close": 3.5, "volume": 110292.0}, {"date": "2018-12-27", "close": 3.5, "volume": 21283.0}, {"date": "2018-12-28", "close": 3.49, "volume": 13648.0}, {"date": "2018-12-31", "close": 3.45, "volume": 22742.0}, {"date": "2019-01-02", "close": 3.56, "volume": 39640.0}, {"date": "2019-01-03", "close": 3.64, "volume": 16530.0}, {"date": "2019-01-04", "close": 3.54, "volume": 30445.0}, {"date": "2019-01-07", "close": 3.6, "volume": 300651.0}, {"date": "2019-01-08", "close": 3.7, "volume": 6019.0}, {"date": "2019-01-09", "close": 3.67, "volume": 127734.0}, {"date": "2019-01-10", "close": 3.58, "volume": 12595.0}, {"date": "2019-01-11", "close": 3.65, "volume": 610134.0}, {"date": "2019-01-14", "close": 3.61, "volume": 7081.0}, {"date": "2019-01-15", "close": 3.58, "volume": 7580.0}, {"date": "2019-01-16", "close": 3.66, "volume": 1857.0}, {"date": "2019-01-17", "close": 3.66, "volume": 33625.0}, {"date": "2019-01-18", "close": 3.65, "volume": 138741.0}, {"date": "2019-01-21", "close": 3.65, "volume": 33050.0}, {"date": "2019-01-22", "close": 3.66, "volume": 223903.0}, {"date": "2019-01-23", "close": 3.87, "volume": 52073.0}, {"date": "2019-01-24", "close": 3.86, "volume": 65306.0}, {"date": "2019-01-25", "close": 3.79, "volume": 98874.0}, {"date": "2019-01-29", "close": 3.86, "volume": 38805.0}, {"date": "2019-01-30", "close": 3.9, "volume": 78119.0}, {"date": "2019-01-31", "close": 3.9, "volume": 176002.0}, {"date": "2019-02-01", "close": 3.9, "volume": 10985.0}, {"date": "2019-02-04", "close": 3.87, "volume": 13766.0}, {"date": "2019-02-05", "close": 3.91, "volume": 14579.0}, {"date": "2019-02-06", "close": 3.94, "volume": 46367.0}, {"date": "2019-02-07", "close": 3.9, "volume": 355622.0}, {"date": "2019-02-08", "close": 4.02, "volume": 145182.0}, {"date": "2019-02-11", "close": 4.1, "volume": 84329.0}, {"date": "2019-02-12", "close": 4.0, "volume": 82228.0}, {"date": "2019-02-13", "close": 4.16, "volume": 60699.0}, {"date": "2019-02-14", "close": 4.17, "volume": 66001.0}, {"date": "2019-02-15", "close": 4.22, "volume": 89723.0}, {"date": "2019-02-18", "close": 4.35, "volume": 179152.0}, {"date": "2019-02-19", "close": 4.38, "volume": 50085.0}, {"date": "2019-02-20", "close": 4.8, "volume": 414316.0}, {"date": "2019-02-21", "close": 4.92, "volume": 266338.0}, {"date": "2019-02-22", "close": 4.83, "volume": 166537.0}, {"date": "2019-02-25", "close": 4.9, "volume": 164321.0}, {"date": "2019-02-26", "close": 4.88, "volume": 79647.0}, {"date": "2019-02-27", "close": 5.09, "volume": 535281.0}, {"date": "2019-02-28", "close": 5.09, "volume": 177701.0}, {"date": "2019-03-01", "close": 5.05, "volume": 264560.0}, {"date": "2019-03-04", "close": 5.02, "volume": 283096.0}, {"date": "2019-03-05", "close": 5.02, "volume": 214602.0}, {"date": "2019-03-06", "close": 5.06, "volume": 754392.0}, {"date": "2019-03-07", "close": 5.4, "volume": 175369.0}, {"date": "2019-03-08", "close": 5.3, "volume": 173193.0}, {"date": "2019-03-11", "close": 5.42, "volume": 84643.0}, {"date": "2019-03-12", "close": 5.35, "volume": 112891.0}, {"date": "2019-03-13", "close": 5.59, "volume": 368006.0}, {"date": "2019-03-14", "close": 5.66, "volume": 236029.0}, {"date": "2019-03-15", "close": 5.59, "volume": 349799.0}, {"date": "2019-03-18", "close": 5.66, "volume": 59470.0}, {"date": "2019-03-19", "close": 5.61, "volume": 91833.0}, {"date": "2019-03-20", "close": 5.6, "volume": 72106.0}, {"date": "2019-03-21", "close": 5.47, "volume": 188872.0}, {"date": "2019-03-22", "close": 5.52, "volume": 156486.0}, {"date": "2019-03-25", "close": 5.44, "volume": 126647.0}, {"date": "2019-03-26", "close": 5.5, "volume": 132404.0}, {"date": "2019-03-27", "close": 5.86, "volume": 361629.0}, {"date": "2019-03-28", "close": 6.0, "volume": 570439.0}, {"date": "2019-03-29", "close": 6.0, "volume": 135351.0}, {"date": "2019-04-01", "close": 6.04, "volume": 123974.0}, {"date": "2019-04-02", "close": 5.99, "volume": 159685.0}, {"date": "2019-04-03", "close": 5.88, "volume": 160708.0}, {"date": "2019-04-04", "close": 5.84, "volume": 77884.0}, {"date": "2019-04-05", "close": 5.96, "volume": 68243.0}, {"date": "2019-04-08", "close": 6.02, "volume": 156403.0}, {"date": "2019-04-09", "close": 6.25, "volume": 294750.0}, {"date": "2019-04-10", "close": 6.29, "volume": 317661.0}, {"date": "2019-04-11", "close": 6.25, "volume": 144186.0}, {"date": "2019-04-12", "close": 6.55, "volume": 167622.0}, {"date": "2019-04-15", "close": 6.42, "volume": 209421.0}, {"date": "2019-04-16", "close": 6.4, "volume": 199267.0}, {"date": "2019-04-17", "close": 6.35, "volume": 133496.0}, {"date": "2019-04-18", "close": 6.01, "volume": 502933.0}, {"date": "2019-04-23", "close": 5.93, "volume": 130857.0}, {"date": "2019-04-24", "close": 6.01, "volume": 250703.0}, {"date": "2019-04-26", "close": 6.07, "volume": 136625.0}, {"date": "2019-04-29", "close": 6.22, "volume": 197766.0}, {"date": "2019-04-30", "close": 6.24, "volume": 152510.0}, {"date": "2019-05-01", "close": 6.14, "volume": 100130.0}, {"date": "2019-05-02", "close": 6.45, "volume": 338234.0}, {"date": "2019-05-03", "close": 6.77, "volume": 598752.0}, {"date": "2019-05-06", "close": 6.6, "volume": 368780.0}, {"date": "2019-05-07", "close": 6.71, "volume": 246756.0}, {"date": "2019-05-08", "close": 6.65, "volume": 230077.0}, {"date": "2019-05-09", "close": 6.57, "volume": 246307.0}, {"date": "2019-05-10", "close": 6.54, "volume": 219312.0}, {"date": "2019-05-13", "close": 6.75, "volume": 296792.0}, {"date": "2019-05-14", "close": 6.69, "volume": 129628.0}, {"date": "2019-05-15", "close": 6.94, "volume": 263341.0}, {"date": "2019-05-16", "close": 7.07, "volume": 395959.0}, {"date": "2019-05-17", "close": 7.11, "volume": 266118.0}, {"date": "2019-05-20", "close": 7.09, "volume": 135141.0}, {"date": "2019-05-21", "close": 7.02, "volume": 145128.0}, {"date": "2019-05-22", "close": 7.4, "volume": 144788.0}, {"date": "2019-05-23", "close": 7.35, "volume": 332424.0}, {"date": "2019-05-24", "close": 7.13, "volume": 167401.0}, {"date": "2019-05-27", "close": 7.12, "volume": 204635.0}, {"date": "2019-05-28", "close": 7.37, "volume": 212186.0}, {"date": "2019-05-29", "close": 7.68, "volume": 470258.0}, {"date": "2019-05-30", "close": 7.7, "volume": 223265.0}, {"date": "2019-05-31", "close": 8.0, "volume": 225697.0}, {"date": "2019-06-03", "close": 7.68, "volume": 243948.0}, {"date": "2019-06-04", "close": 7.44, "volume": 200074.0}, {"date": "2019-06-06", "close": 7.91, "volume": 759855.0}, {"date": "2019-06-07", "close": 7.76, "volume": 272502.0}, {"date": "2019-06-11", "close": 7.86, "volume": 341274.0}, {"date": "2019-06-12", "close": 8.47, "volume": 351229.0}, {"date": "2019-06-13", "close": 8.15, "volume": 404961.0}, {"date": "2019-06-14", "close": 7.94, "volume": 246413.0}, {"date": "2019-06-17", "close": 7.9, "volume": 94507.0}, {"date": "2019-06-18", "close": 7.98, "volume": 177340.0}, {"date": "2019-06-19", "close": 8.24, "volume": 184160.0}, {"date": "2019-06-20", "close": 8.54, "volume": 153752.0}, {"date": "2019-06-21", "close": 8.25, "volume": 234245.0}, {"date": "2019-06-24", "close": 8.0, "volume": 215693.0}, {"date": "2019-06-25", "close": 7.8, "volume": 169751.0}, {"date": "2019-06-26", "close": 7.97, "volume": 118609.0}, {"date": "2019-06-27", "close": 7.9, "volume": 83993.0}, {"date": "2019-06-28", "close": 7.99, "volume": 235805.0}, {"date": "2019-07-01", "close": 7.85, "volume": 141610.0}, {"date": "2019-07-02", "close": 7.86, "volume": 108947.0}, {"date": "2019-07-03", "close": 7.78, "volume": 720104.0}, {"date": "2019-07-04", "close": 7.75, "volume": 132728.0}, {"date": "2019-07-05", "close": 7.98, "volume": 213823.0}, {"date": "2019-07-08", "close": 8.2, "volume": 478718.0}, {"date": "2019-07-09", "close": 8.18, "volume": 219482.0}, {"date": "2019-07-10", "close": 8.18, "volume": 136700.0}, {"date": "2019-07-11", "close": 8.28, "volume": 116180.0}, {"date": "2019-07-12", "close": 8.22, "volume": 152293.0}, {"date": "2019-07-15", "close": 8.08, "volume": 174613.0}, {"date": "2019-07-16", "close": 7.88, "volume": 265734.0}, {"date": "2019-07-17", "close": 7.89, "volume": 176848.0}, {"date": "2019-07-18", "close": 8.01, "volume": 110746.0}, {"date": "2019-07-19", "close": 7.86, "volume": 54694.0}, {"date": "2019-07-22", "close": 7.45, "volume": 434275.0}, {"date": "2019-07-23", "close": 7.44, "volume": 378720.0}, {"date": "2019-07-24", "close": 7.79, "volume": 199746.0}, {"date": "2019-07-25", "close": 7.55, "volume": 264251.0}, {"date": "2019-07-26", "close": 7.47, "volume": 100848.0}, {"date": "2019-07-29", "close": 7.5, "volume": 136854.0}, {"date": "2019-07-30", "close": 7.38, "volume": 162122.0}, {"date": "2019-07-31", "close": 7.44, "volume": 159735.0}, {"date": "2019-08-01", "close": 7.5, "volume": 116111.0}, {"date": "2019-08-02", "close": 7.41, "volume": 65443.0}, {"date": "2019-08-05", "close": 6.76, "volume": 637943.0}, {"date": "2019-08-06", "close": 6.43, "volume": 828915.0}, {"date": "2019-08-07", "close": 7.0, "volume": 648130.0}, {"date": "2019-08-08", "close": 7.07, "volume": 313156.0}, {"date": "2019-08-09", "close": 7.25, "volume": 214885.0}, {"date": "2019-08-12", "close": 7.48, "volume": 516820.0}, {"date": "2019-08-13", "close": 7.4, "volume": 166974.0}, {"date": "2019-08-14", "close": 7.45, "volume": 133283.0}, {"date": "2019-08-15", "close": 7.21, "volume": 278737.0}, {"date": "2019-08-16", "close": 7.2, "volume": 206690.0}, {"date": "2019-08-19", "close": 7.21, "volume": 143855.0}, {"date": "2019-08-20", "close": 7.47, "volume": 103881.0}, {"date": "2019-08-21", "close": 7.3, "volume": 174577.0}, {"date": "2019-08-22", "close": 7.4, "volume": 128780.0}, {"date": "2019-08-23", "close": 6.97, "volume": 530159.0}, {"date": "2019-08-26", "close": 6.85, "volume": 526283.0}, {"date": "2019-08-27", "close": 6.84, "volume": 235057.0}, {"date": "2019-08-28", "close": 7.16, "volume": 268565.0}, {"date": "2019-08-29", "close": 6.9, "volume": 165408.0}, {"date": "2019-08-30", "close": 7.08, "volume": 118139.0}, {"date": "2019-09-02", "close": 7.1, "volume": 80328.0}, {"date": "2019-09-03", "close": 7.29, "volume": 207278.0}, {"date": "2019-09-04", "close": 7.36, "volume": 96809.0}, {"date": "2019-09-05", "close": 7.87, "volume": 234543.0}, {"date": "2019-09-06", "close": 7.7, "volume": 255009.0}, {"date": "2019-09-09", "close": 7.56, "volume": 185207.0}, {"date": "2019-09-10", "close": 7.39, "volume": 141193.0}, {"date": "2019-09-11", "close": 7.54, "volume": 177279.0}, {"date": "2019-09-12", "close": 7.52, "volume": 132108.0}, {"date": "2019-09-13", "close": 7.57, "volume": 161218.0}, {"date": "2019-09-16", "close": 7.15, "volume": 2126431.0}, {"date": "2019-09-17", "close": 7.32, "volume": 166111.0}, {"date": "2019-09-18", "close": 7.16, "volume": 86862.0}, {"date": "2019-09-19", "close": 7.09, "volume": 166228.0}, {"date": "2019-09-20", "close": 7.02, "volume": 1404108.0}, {"date": "2019-09-23", "close": 7.15, "volume": 172129.0}, {"date": "2019-09-24", "close": 7.22, "volume": 80336.0}, {"date": "2019-09-25", "close": 7.42, "volume": 334768.0}, {"date": "2019-09-26", "close": 7.56, "volume": 225329.0}, {"date": "2019-09-27", "close": 7.68, "volume": 137273.0}, {"date": "2019-09-30", "close": 7.6, "volume": 234519.0}, {"date": "2019-10-01", "close": 7.93, "volume": 467171.0}, {"date": "2019-10-02", "close": 7.76, "volume": 174915.0}, {"date": "2019-10-03", "close": 7.65, "volume": 209094.0}, {"date": "2019-10-04", "close": 7.57, "volume": 153886.0}, {"date": "2019-10-07", "close": 7.67, "volume": 88253.0}, {"date": "2019-10-08", "close": 7.29, "volume": 244549.0}, {"date": "2019-10-09", "close": 7.24, "volume": 143912.0}, {"date": "2019-10-10", "close": 7.1, "volume": 139419.0}, {"date": "2019-10-11", "close": 7.21, "volume": 100903.0}, {"date": "2019-10-14", "close": 7.43, "volume": 178320.0}, {"date": "2019-10-15", "close": 7.37, "volume": 249230.0}, {"date": "2019-10-16", "close": 7.5, "volume": 87051.0}, {"date": "2019-10-17", "close": 7.29, "volume": 70111.0}, {"date": "2019-10-18", "close": 7.32, "volume": 80125.0}, {"date": "2019-10-21", "close": 7.53, "volume": 98576.0}, {"date": "2019-10-22", "close": 7.51, "volume": 119240.0}, {"date": "2019-10-23", "close": 7.51, "volume": 105049.0}, {"date": "2019-10-24", "close": 7.32, "volume": 59826.0}, {"date": "2019-10-25", "close": 7.37, "volume": 167581.0}, {"date": "2019-10-28", "close": 7.27, "volume": 81445.0}, {"date": "2019-10-29", "close": 7.36, "volume": 84289.0}, {"date": "2019-10-30", "close": 7.22, "volume": 74518.0}, {"date": "2019-10-31", "close": 7.33, "volume": 200574.0}, {"date": "2019-11-01", "close": 7.38, "volume": 143223.0}, {"date": "2019-11-04", "close": 7.55, "volume": 259605.0}, {"date": "2019-11-05", "close": 7.97, "volume": 194027.0}, {"date": "2019-11-06", "close": 7.58, "volume": 162447.0}, {"date": "2019-11-07", "close": 7.47, "volume": 120058.0}, {"date": "2019-11-08", "close": 7.42, "volume": 115106.0}, {"date": "2019-11-11", "close": 7.45, "volume": 104924.0}, {"date": "2019-11-12", "close": 7.66, "volume": 368562.0}, {"date": "2019-11-13", "close": 7.66, "volume": 180270.0}, {"date": "2019-11-14", "close": 7.6, "volume": 49138.0}, {"date": "2019-11-15", "close": 7.56, "volume": 61976.0}, {"date": "2019-11-18", "close": 7.88, "volume": 184071.0}, {"date": "2019-11-19", "close": 8.05, "volume": 544304.0}, {"date": "2019-11-20", "close": 7.95, "volume": 221280.0}, {"date": "2019-11-21", "close": 8.01, "volume": 84971.0}, {"date": "2019-11-22", "close": 8.15, "volume": 203431.0}, {"date": "2019-11-25", "close": 8.4, "volume": 205484.0}, {"date": "2019-11-26", "close": 8.5, "volume": 165470.0}, {"date": "2019-11-27", "close": 8.93, "volume": 170156.0}, {"date": "2019-11-28", "close": 8.53, "volume": 322818.0}, {"date": "2019-11-29", "close": 8.95, "volume": 284564.0}, {"date": "2019-12-02", "close": 9.02, "volume": 289459.0}, {"date": "2019-12-03", "close": 8.97, "volume": 235616.0}, {"date": "2019-12-04", "close": 8.84, "volume": 158676.0}, {"date": "2019-12-05", "close": 8.8, "volume": 285800.0}, {"date": "2019-12-06", "close": 8.8, "volume": 207463.0}, {"date": "2019-12-09", "close": 8.56, "volume": 217414.0}, {"date": "2019-12-10", "close": 8.4, "volume": 244542.0}, {"date": "2019-12-11", "close": 7.91, "volume": 305675.0}, {"date": "2019-12-12", "close": 7.54, "volume": 321483.0}, {"date": "2019-12-13", "close": 8.03, "volume": 381870.0}, {"date": "2019-12-16", "close": 8.14, "volume": 228881.0}, {"date": "2019-12-17", "close": 8.05, "volume": 351915.0}, {"date": "2019-12-18", "close": 8.09, "volume": 192235.0}, {"date": "2019-12-19", "close": 7.9, "volume": 915208.0}, {"date": "2019-12-20", "close": 7.76, "volume": 217987.0}, {"date": "2019-12-23", "close": 7.58, "volume": 221905.0}, {"date": "2019-12-24", "close": 7.78, "volume": 71349.0}, {"date": "2019-12-27", "close": 7.88, "volume": 182781.0}, {"date": "2019-12-30", "close": 7.83, "volume": 78569.0}, {"date": "2019-12-31", "close": 7.94, "volume": 91617.0}, {"date": "2020-01-02", "close": 8.01, "volume": 87885.0}, {"date": "2020-01-03", "close": 8.15, "volume": 133331.0}, {"date": "2020-01-06", "close": 8.1, "volume": 67310.0}, {"date": "2020-01-07", "close": 8.35, "volume": 85011.0}, {"date": "2020-01-08", "close": 8.3, "volume": 111177.0}, {"date": "2020-01-09", "close": 8.6, "volume": 143404.0}, {"date": "2020-01-10", "close": 8.64, "volume": 97477.0}, {"date": "2020-01-13", "close": 8.71, "volume": 94088.0}, {"date": "2020-01-14", "close": 8.68, "volume": 82445.0}, {"date": "2020-01-15", "close": 9.0, "volume": 162760.0}, {"date": "2020-01-16", "close": 8.85, "volume": 142843.0}, {"date": "2020-01-17", "close": 8.71, "volume": 162457.0}, {"date": "2020-01-20", "close": 8.94, "volume": 97127.0}, {"date": "2020-01-21", "close": 8.76, "volume": 340783.0}, {"date": "2020-01-22", "close": 8.67, "volume": 68258.0}, {"date": "2020-01-23", "close": 8.45, "volume": 173229.0}, {"date": "2020-01-24", "close": 8.45, "volume": 226671.0}, {"date": "2020-01-28", "close": 8.44, "volume": 165894.0}, {"date": "2020-01-29", "close": 8.55, "volume": 69481.0}, {"date": "2020-01-30", "close": 8.13, "volume": 168457.0}, {"date": "2020-01-31", "close": 8.0, "volume": 319119.0}, {"date": "2020-02-03", "close": 7.77, "volume": 255178.0}, {"date": "2020-02-04", "close": 7.61, "volume": 288633.0}, {"date": "2020-02-05", "close": 8.09, "volume": 210632.0}, {"date": "2020-02-06", "close": 8.18, "volume": 98418.0}, {"date": "2020-02-07", "close": 8.22, "volume": 100328.0}, {"date": "2020-02-10", "close": 8.18, "volume": 87658.0}, {"date": "2020-02-11", "close": 8.08, "volume": 189875.0}, {"date": "2020-02-12", "close": 8.42, "volume": 205223.0}, {"date": "2020-02-13", "close": 8.43, "volume": 130344.0}, {"date": "2020-02-14", "close": 8.27, "volume": 82964.0}, {"date": "2020-02-17", "close": 8.25, "volume": 124360.0}, {"date": "2020-02-18", "close": 7.86, "volume": 345574.0}, {"date": "2020-02-19", "close": 7.77, "volume": 207430.0}, {"date": "2020-02-20", "close": 7.76, "volume": 218360.0}, {"date": "2020-02-21", "close": 7.58, "volume": 215931.0}, {"date": "2020-02-24", "close": 6.49, "volume": 2195910.0}, {"date": "2020-02-25", "close": 6.65, "volume": 1067959.0}, {"date": "2020-02-26", "close": 6.49, "volume": 542720.0}, {"date": "2020-02-27", "close": 6.5, "volume": 470429.0}, {"date": "2020-02-28", "close": 6.42, "volume": 443978.0}, {"date": "2020-03-02", "close": 6.56, "volume": 804671.0}, {"date": "2020-03-03", "close": 6.61, "volume": 436526.0}, {"date": "2020-03-04", "close": 6.53, "volume": 267581.0}, {"date": "2020-03-05", "close": 6.52, "volume": 270474.0}, {"date": "2020-03-06", "close": 6.44, "volume": 547919.0}, {"date": "2020-03-09", "close": 5.99, "volume": 607147.0}, {"date": "2020-03-10", "close": 5.9, "volume": 627982.0}, {"date": "2020-03-11", "close": 5.77, "volume": 504058.0}, {"date": "2020-03-12", "close": 5.42, "volume": 414762.0}, {"date": "2020-03-13", "close": 5.68, "volume": 434188.0}, {"date": "2020-03-16", "close": 4.86, "volume": 393936.0}, {"date": "2020-03-17", "close": 5.05, "volume": 237919.0}, {"date": "2020-03-18", "close": 4.11, "volume": 576198.0}, {"date": "2020-03-19", "close": 3.13, "volume": 933603.0}, {"date": "2020-03-20", "close": 3.13, "volume": 1520814.0}, {"date": "2020-03-23", "close": 2.51, "volume": 1136724.0}, {"date": "2020-03-24", "close": 2.83, "volume": 555015.0}, {"date": "2020-03-25", "close": 3.25, "volume": 528470.0}, {"date": "2020-03-26", "close": 3.6, "volume": 427446.0}, {"date": "2020-03-27", "close": 3.44, "volume": 605662.0}, {"date": "2020-03-30", "close": 3.47, "volume": 217050.0}, {"date": "2020-03-31", "close": 3.79, "volume": 686495.0}, {"date": "2020-04-01", "close": 4.23, "volume": 227465.0}, {"date": "2020-04-02", "close": 3.95, "volume": 372387.0}, {"date": "2020-04-03", "close": 4.02, "volume": 390086.0}, {"date": "2020-04-06", "close": 4.42, "volume": 342308.0}, {"date": "2020-04-07", "close": 5.16, "volume": 432630.0}, {"date": "2020-04-08", "close": 5.15, "volume": 696005.0}, {"date": "2020-04-09", "close": 5.82, "volume": 775033.0}, {"date": "2020-04-14", "close": 5.9, "volume": 502377.0}, {"date": "2020-04-15", "close": 5.57, "volume": 660433.0}, {"date": "2020-04-16", "close": 5.16, "volume": 340793.0}, {"date": "2020-04-17", "close": 5.71, "volume": 360472.0}, {"date": "2020-04-20", "close": 5.17, "volume": 386691.0}, {"date": "2020-04-21", "close": 4.74, "volume": 625785.0}, {"date": "2020-04-22", "close": 4.78, "volume": 379349.0}, {"date": "2020-04-23", "close": 4.73, "volume": 315459.0}, {"date": "2020-04-24", "close": 4.58, "volume": 344243.0}, {"date": "2020-04-27", "close": 4.77, "volume": 473091.0}, {"date": "2020-04-28", "close": 5.23, "volume": 310240.0}, {"date": "2020-04-29", "close": 5.23, "volume": 306633.0}, {"date": "2020-04-30", "close": 6.09, "volume": 798453.0}, {"date": "2020-05-01", "close": 5.65, "volume": 516683.0}, {"date": "2020-05-04", "close": 5.55, "volume": 242784.0}, {"date": "2020-05-05", "close": 5.99, "volume": 289207.0}, {"date": "2020-05-06", "close": 5.94, "volume": 271791.0}, {"date": "2020-05-07", "close": 5.94, "volume": 329700.0}, {"date": "2020-05-08", "close": 5.95, "volume": 288576.0}, {"date": "2020-05-11", "close": 6.09, "volume": 416528.0}, {"date": "2020-05-12", "close": 6.22, "volume": 603852.0}, {"date": "2020-05-13", "close": 6.11, "volume": 321518.0}, {"date": "2020-05-14", "close": 5.67, "volume": 492790.0}, {"date": "2020-05-15", "close": 5.52, "volume": 610582.0}, {"date": "2020-05-18", "close": 5.64, "volume": 359834.0}, {"date": "2020-05-19", "close": 5.75, "volume": 330887.0}, {"date": "2020-05-20", "close": 6.1, "volume": 629466.0}, {"date": "2020-05-21", "close": 5.86, "volume": 395782.0}, {"date": "2020-05-22", "close": 5.91, "volume": 317116.0}, {"date": "2020-05-25", "close": 5.87, "volume": 278547.0}, {"date": "2020-05-26", "close": 6.39, "volume": 761215.0}, {"date": "2020-05-27", "close": 6.09, "volume": 564439.0}, {"date": "2020-05-28", "close": 6.17, "volume": 432394.0}, {"date": "2020-05-29", "close": 6.4, "volume": 448472.0}, {"date": "2020-06-01", "close": 6.25, "volume": 231104.0}, {"date": "2020-06-02", "close": 6.51, "volume": 273827.0}, {"date": "2020-06-03", "close": 6.46, "volume": 201877.0}, {"date": "2020-06-04", "close": 6.9, "volume": 490120.0}, {"date": "2020-06-05", "close": 6.72, "volume": 532620.0}, {"date": "2020-06-09", "close": 6.61, "volume": 356408.0}, {"date": "2020-06-10", "close": 6.55, "volume": 292763.0}, {"date": "2020-06-11", "close": 6.29, "volume": 377430.0}, {"date": "2020-06-12", "close": 5.9, "volume": 669513.0}, {"date": "2020-06-15", "close": 5.67, "volume": 461101.0}, {"date": "2020-06-16", "close": 5.81, "volume": 397665.0}, {"date": "2020-06-17", "close": 6.22, "volume": 392638.0}, {"date": "2020-06-18", "close": 5.91, "volume": 184301.0}, {"date": "2020-06-19", "close": 6.37, "volume": 267846.0}, {"date": "2020-06-22", "close": 5.98, "volume": 614865.0}, {"date": "2020-06-23", "close": 5.9, "volume": 210437.0}, {"date": "2020-06-24", "close": 5.78, "volume": 352327.0}, {"date": "2020-06-25", "close": 5.57, "volume": 287880.0}, {"date": "2020-06-26", "close": 5.58, "volume": 361064.0}, {"date": "2020-06-29", "close": 5.39, "volume": 409641.0}, {"date": "2020-06-30", "close": 5.4, "volume": 343207.0}, {"date": "2020-07-01", "close": 5.4, "volume": 331870.0}, {"date": "2020-07-02", "close": 5.37, "volume": 243347.0}, {"date": "2020-07-03", "close": 5.18, "volume": 262153.0}, {"date": "2020-07-06", "close": 5.3, "volume": 281252.0}, {"date": "2020-07-07", "close": 5.29, "volume": 373793.0}, {"date": "2020-07-08", "close": 5.18, "volume": 481089.0}, {"date": "2020-07-09", "close": 5.48, "volume": 517248.0}, {"date": "2020-07-10", "close": 5.26, "volume": 341291.0}, {"date": "2020-07-13", "close": 5.18, "volume": 303357.0}, {"date": "2020-07-14", "close": 5.06, "volume": 368430.0}, {"date": "2020-07-15", "close": 5.38, "volume": 366312.0}, {"date": "2020-07-16", "close": 5.3, "volume": 774682.0}, {"date": "2020-07-17", "close": 5.5, "volume": 468507.0}, {"date": "2020-07-20", "close": 5.55, "volume": 441006.0}, {"date": "2020-07-21", "close": 5.69, "volume": 369268.0}, {"date": "2020-07-23", "close": 5.36, "volume": 1652392.0}, {"date": "2020-07-24", "close": 5.19, "volume": 949970.0}, {"date": "2020-07-27", "close": 5.4, "volume": 413315.0}, {"date": "2020-07-28", "close": 5.25, "volume": 461723.0}, {"date": "2020-07-29", "close": 5.45, "volume": 489203.0}, {"date": "2020-07-30", "close": 5.3, "volume": 487820.0}, {"date": "2020-07-31", "close": 5.25, "volume": 399675.0}, {"date": "2020-08-03", "close": 5.15, "volume": 459727.0}, {"date": "2020-08-04", "close": 5.16, "volume": 323837.0}, {"date": "2020-08-05", "close": 5.27, "volume": 378362.0}, {"date": "2020-08-06", "close": 5.3, "volume": 279265.0}, {"date": "2020-08-07", "close": 5.18, "volume": 213957.0}, {"date": "2020-08-10", "close": 5.22, "volume": 316693.0}, {"date": "2020-08-11", "close": 5.25, "volume": 155316.0}, {"date": "2020-08-12", "close": 5.19, "volume": 142648.0}, {"date": "2020-08-13", "close": 5.33, "volume": 275153.0}, {"date": "2020-08-14", "close": 5.44, "volume": 544899.0}, {"date": "2020-08-17", "close": 5.53, "volume": 205621.0}, {"date": "2020-08-18", "close": 5.45, "volume": 224968.0}, {"date": "2020-08-19", "close": 5.4, "volume": 240642.0}, {"date": "2020-08-20", "close": 5.03, "volume": 1495141.0}, {"date": "2020-08-21", "close": 5.33, "volume": 632396.0}, {"date": "2020-08-24", "close": 5.5, "volume": 518170.0}, {"date": "2020-08-25", "close": 5.4, "volume": 361060.0}, {"date": "2020-08-26", "close": 5.3, "volume": 186567.0}, {"date": "2020-08-27", "close": 5.21, "volume": 257926.0}, {"date": "2020-08-28", "close": 5.2, "volume": 404363.0}, {"date": "2020-08-31", "close": 5.25, "volume": 179742.0}, {"date": "2020-09-01", "close": 5.27, "volume": 149102.0}, {"date": "2020-09-02", "close": 5.23, "volume": 147530.0}, {"date": "2020-09-03", "close": 5.23, "volume": 197545.0}, {"date": "2020-09-04", "close": 5.1, "volume": 583079.0}, {"date": "2020-09-07", "close": 5.32, "volume": 238688.0}, {"date": "2020-09-08", "close": 5.17, "volume": 167831.0}, {"date": "2020-09-09", "close": 5.19, "volume": 176981.0}, {"date": "2020-09-10", "close": 5.18, "volume": 543492.0}, {"date": "2020-09-11", "close": 5.09, "volume": 189599.0}, {"date": "2020-09-14", "close": 5.42, "volume": 297180.0}, {"date": "2020-09-15", "close": 5.48, "volume": 408075.0}, {"date": "2020-09-16", "close": 5.95, "volume": 543773.0}, {"date": "2020-09-17", "close": 5.77, "volume": 232413.0}, {"date": "2020-09-18", "close": 6.3, "volume": 421944.0}, {"date": "2020-09-21", "close": 6.07, "volume": 117853.0}, {"date": "2020-09-22", "close": 5.84, "volume": 207561.0}, {"date": "2020-09-23", "close": 5.61, "volume": 213495.0}, {"date": "2020-09-24", "close": 5.47, "volume": 319300.0}, {"date": "2020-09-25", "close": 5.49, "volume": 192410.0}, {"date": "2020-09-28", "close": 5.85, "volume": 223430.0}, {"date": "2020-09-29", "close": 6.1, "volume": 237752.0}, {"date": "2020-09-30", "close": 5.78, "volume": 119538.0}, {"date": "2020-10-01", "close": 5.71, "volume": 76921.0}, {"date": "2020-10-02", "close": 5.61, "volume": 118604.0}, {"date": "2020-10-05", "close": 5.9, "volume": 61194.0}, {"date": "2020-10-06", "close": 6.27, "volume": 463420.0}, {"date": "2020-10-07", "close": 5.99, "volume": 141993.0}, {"date": "2020-10-08", "close": 6.09, "volume": 177272.0}, {"date": "2020-10-09", "close": 6.05, "volume": 101179.0}, {"date": "2020-10-12", "close": 5.96, "volume": 88997.0}, {"date": "2020-10-13", "close": 5.86, "volume": 118642.0}, {"date": "2020-10-14", "close": 5.95, "volume": 108133.0}, {"date": "2020-10-15", "close": 6.94, "volume": 999441.0}, {"date": "2020-10-16", "close": 6.66, "volume": 339952.0}, {"date": "2020-10-19", "close": 6.75, "volume": 273205.0}, {"date": "2020-10-20", "close": 6.82, "volume": 191670.0}, {"date": "2020-10-21", "close": 7.4, "volume": 407351.0}, {"date": "2020-10-22", "close": 7.16, "volume": 228162.0}, {"date": "2020-10-23", "close": 7.09, "volume": 213602.0}, {"date": "2020-10-26", "close": 7.11, "volume": 182712.0}, {"date": "2020-10-27", "close": 7.15, "volume": 156269.0}, {"date": "2020-10-28", "close": 7.08, "volume": 83651.0}, {"date": "2020-10-29", "close": 7.1, "volume": 208578.0}, {"date": "2020-10-30", "close": 7.15, "volume": 294626.0}, {"date": "2020-11-02", "close": 7.1, "volume": 195052.0}, {"date": "2020-11-03", "close": 7.27, "volume": 185983.0}, {"date": "2020-11-04", "close": 7.4, "volume": 152679.0}, {"date": "2020-11-05", "close": 7.36, "volume": 218549.0}, {"date": "2020-11-06", "close": 7.21, "volume": 134170.0}, {"date": "2020-11-09", "close": 7.4, "volume": 137639.0}, {"date": "2020-11-10", "close": 7.9, "volume": 451833.0}, {"date": "2020-11-11", "close": 7.55, "volume": 155667.0}, {"date": "2020-11-12", "close": 7.47, "volume": 152269.0}, {"date": "2020-11-13", "close": 7.68, "volume": 87927.0}, {"date": "2020-11-16", "close": 7.7, "volume": 10342.0}, {"date": "2020-11-17", "close": 7.4, "volume": 212879.0}, {"date": "2020-11-18", "close": 7.28, "volume": 222286.0}, {"date": "2020-11-19", "close": 7.43, "volume": 71493.0}, {"date": "2020-11-20", "close": 7.18, "volume": 119559.0}, {"date": "2020-11-23", "close": 7.33, "volume": 102161.0}, {"date": "2020-11-24", "close": 7.1, "volume": 102570.0}, {"date": "2020-11-25", "close": 7.1, "volume": 114993.0}, {"date": "2020-11-26", "close": 7.35, "volume": 110643.0}, {"date": "2020-11-27", "close": 7.15, "volume": 51755.0}, {"date": "2020-11-30", "close": 7.39, "volume": 66818.0}, {"date": "2020-12-01", "close": 7.4, "volume": 86081.0}, {"date": "2020-12-02", "close": 7.2, "volume": 88281.0}, {"date": "2020-12-03", "close": 7.35, "volume": 66830.0}, {"date": "2020-12-04", "close": 7.13, "volume": 61919.0}, {"date": "2020-12-07", "close": 7.19, "volume": 116799.0}, {"date": "2020-12-08", "close": 7.18, "volume": 39011.0}, {"date": "2020-12-09", "close": 7.3, "volume": 59245.0}, {"date": "2020-12-10", "close": 7.23, "volume": 95275.0}, {"date": "2020-12-11", "close": 7.12, "volume": 66860.0}, {"date": "2020-12-14", "close": 7.15, "volume": 111093.0}, {"date": "2020-12-15", "close": 7.41, "volume": 228472.0}, {"date": "2020-12-16", "close": 8.15, "volume": 367181.0}, {"date": "2020-12-17", "close": 7.92, "volume": 125625.0}, {"date": "2020-12-18", "close": 7.76, "volume": 79802.0}, {"date": "2020-12-21", "close": 7.7, "volume": 68571.0}, {"date": "2020-12-22", "close": 7.56, "volume": 95417.0}, {"date": "2020-12-23", "close": 7.53, "volume": 62083.0}, {"date": "2020-12-24", "close": 7.88, "volume": 28497.0}, {"date": "2020-12-29", "close": 8.06, "volume": 88296.0}, {"date": "2020-12-30", "close": 7.94, "volume": 57622.0}, {"date": "2020-12-31", "close": 8.15, "volume": 125197.0}, {"date": "2021-01-04", "close": 8.28, "volume": 204400.0}, {"date": "2021-01-05", "close": 8.3, "volume": 113869.0}, {"date": "2021-01-06", "close": 8.14, "volume": 41650.0}, {"date": "2021-01-07", "close": 7.89, "volume": 133361.0}, {"date": "2021-01-08", "close": 7.75, "volume": 76125.0}, {"date": "2021-01-11", "close": 7.71, "volume": 61287.0}, {"date": "2021-01-12", "close": 7.79, "volume": 58725.0}, {"date": "2021-01-13", "close": 7.84, "volume": 157465.0}, {"date": "2021-01-14", "close": 7.74, "volume": 106270.0}, {"date": "2021-01-15", "close": 8.08, "volume": 165210.0}, {"date": "2021-01-18", "close": 7.82, "volume": 122958.0}, {"date": "2021-01-19", "close": 7.86, "volume": 150155.0}, {"date": "2021-01-20", "close": 7.78, "volume": 103245.0}, {"date": "2021-01-21", "close": 7.77, "volume": 73289.0}, {"date": "2021-01-22", "close": 7.73, "volume": 97377.0}, {"date": "2021-01-25", "close": 7.64, "volume": 96020.0}, {"date": "2021-01-27", "close": 7.61, "volume": 226677.0}, {"date": "2021-01-28", "close": 7.27, "volume": 144398.0}, {"date": "2021-01-29", "close": 7.39, "volume": 111222.0}, {"date": "2021-02-01", "close": 7.25, "volume": 72894.0}, {"date": "2021-02-02", "close": 7.71, "volume": 324649.0}, {"date": "2021-02-03", "close": 7.89, "volume": 100460.0}, {"date": "2021-02-04", "close": 7.76, "volume": 82036.0}, {"date": "2021-02-05", "close": 8.03, "volume": 269960.0}, {"date": "2021-02-08", "close": 8.15, "volume": 99566.0}, {"date": "2021-02-09", "close": 8.11, "volume": 320331.0}, {"date": "2021-02-10", "close": 8.82, "volume": 443885.0}, {"date": "2021-02-11", "close": 8.71, "volume": 141323.0}, {"date": "2021-02-12", "close": 8.7, "volume": 112629.0}, {"date": "2021-02-15", "close": 8.65, "volume": 105686.0}, {"date": "2021-02-16", "close": 8.55, "volume": 81176.0}, {"date": "2021-02-17", "close": 8.53, "volume": 104944.0}, {"date": "2021-02-18", "close": 8.27, "volume": 74825.0}, {"date": "2021-02-19", "close": 8.27, "volume": 117083.0}, {"date": "2021-02-22", "close": 8.96, "volume": 348364.0}, {"date": "2021-02-23", "close": 8.5, "volume": 266604.0}, {"date": "2021-02-24", "close": 8.16, "volume": 282877.0}, {"date": "2021-02-25", "close": 8.29, "volume": 790025.0}, {"date": "2021-02-26", "close": 8.21, "volume": 179587.0}, {"date": "2021-03-01", "close": 8.1, "volume": 159539.0}, {"date": "2021-03-02", "close": 7.71, "volume": 245688.0}, {"date": "2021-03-03", "close": 7.74, "volume": 170013.0}, {"date": "2021-03-04", "close": 7.63, "volume": 211978.0}, {"date": "2021-03-05", "close": 7.25, "volume": 215410.0}, {"date": "2021-03-08", "close": 7.16, "volume": 563839.0}, {"date": "2021-03-09", "close": 7.19, "volume": 268263.0}, {"date": "2021-03-10", "close": 7.23, "volume": 130231.0}, {"date": "2021-03-11", "close": 7.26, "volume": 148600.0}, {"date": "2021-03-12", "close": 7.81, "volume": 267011.0}, {"date": "2021-03-15", "close": 7.76, "volume": 96697.0}, {"date": "2021-03-16", "close": 7.73, "volume": 177336.0}, {"date": "2021-03-17", "close": 7.48, "volume": 360334.0}, {"date": "2021-03-18", "close": 7.6, "volume": 167922.0}, {"date": "2021-03-19", "close": 7.23, "volume": 889225.0}, {"date": "2021-03-22", "close": 7.42, "volume": 200722.0}, {"date": "2021-03-23", "close": 7.4, "volume": 177361.0}, {"date": "2021-03-24", "close": 7.15, "volume": 97169.0}, {"date": "2021-03-25", "close": 7.0, "volume": 245082.0}, {"date": "2021-03-26", "close": 7.1, "volume": 87480.0}, {"date": "2021-03-29", "close": 6.85, "volume": 299777.0}, {"date": "2021-03-30", "close": 6.9, "volume": 149026.0}, {"date": "2021-03-31", "close": 7.03, "volume": 212700.0}, {"date": "2021-04-01", "close": 7.1, "volume": 147452.0}, {"date": "2021-04-06", "close": 7.71, "volume": 264694.0}, {"date": "2021-04-07", "close": 7.66, "volume": 109969.0}, {"date": "2021-04-08", "close": 7.5, "volume": 292569.0}, {"date": "2021-04-09", "close": 7.46, "volume": 250878.0}, {"date": "2021-04-12", "close": 7.54, "volume": 95096.0}, {"date": "2021-04-13", "close": 7.77, "volume": 109662.0}, {"date": "2021-04-14", "close": 7.9, "volume": 103196.0}, {"date": "2021-04-15", "close": 7.92, "volume": 73088.0}, {"date": "2021-04-16", "close": 8.1, "volume": 55056.0}, {"date": "2021-04-19", "close": 7.92, "volume": 64902.0}, {"date": "2021-04-20", "close": 7.93, "volume": 51230.0}, {"date": "2021-04-21", "close": 7.87, "volume": 88288.0}, {"date": "2021-04-22", "close": 8.05, "volume": 292221.0}, {"date": "2021-04-23", "close": 8.22, "volume": 105417.0}, {"date": "2021-04-26", "close": 8.35, "volume": 136758.0}, {"date": "2021-04-27", "close": 8.59, "volume": 183079.0}, {"date": "2021-04-28", "close": 8.27, "volume": 89822.0}, {"date": "2021-04-29", "close": 8.1, "volume": 62473.0}, {"date": "2021-04-30", "close": 8.09, "volume": 93402.0}, {"date": "2021-05-03", "close": 7.98, "volume": 64153.0}, {"date": "2021-05-04", "close": 8.0, "volume": 133274.0}, {"date": "2021-05-05", "close": 7.94, "volume": 105299.0}, {"date": "2021-05-06", "close": 7.77, "volume": 98110.0}, {"date": "2021-05-07", "close": 7.74, "volume": 83182.0}, {"date": "2021-05-10", "close": 7.7, "volume": 61505.0}, {"date": "2021-05-11", "close": 7.85, "volume": 152442.0}, {"date": "2021-05-12", "close": 7.5, "volume": 139903.0}, {"date": "2021-05-13", "close": 7.34, "volume": 80235.0}, {"date": "2021-05-14", "close": 7.45, "volume": 76387.0}, {"date": "2021-05-17", "close": 7.67, "volume": 80033.0}, {"date": "2021-05-18", "close": 7.58, "volume": 38383.0}, {"date": "2021-05-19", "close": 7.38, "volume": 39933.0}, {"date": "2021-05-20", "close": 7.42, "volume": 76536.0}, {"date": "2021-05-21", "close": 7.53, "volume": 45866.0}, {"date": "2021-05-24", "close": 7.49, "volume": 71904.0}, {"date": "2021-05-25", "close": 7.45, "volume": 88796.0}, {"date": "2021-05-26", "close": 7.41, "volume": 140769.0}, {"date": "2021-05-27", "close": 7.75, "volume": 69834.0}, {"date": "2021-05-28", "close": 7.65, "volume": 261908.0}, {"date": "2021-05-31", "close": 7.6, "volume": 88632.0}, {"date": "2021-06-01", "close": 7.51, "volume": 46457.0}, {"date": "2021-06-02", "close": 7.58, "volume": 121107.0}, {"date": "2021-06-03", "close": 7.51, "volume": 78053.0}, {"date": "2021-06-04", "close": 7.52, "volume": 44844.0}, {"date": "2021-06-07", "close": 7.7, "volume": 74627.0}, {"date": "2021-06-08", "close": 7.81, "volume": 44197.0}, {"date": "2021-06-09", "close": 7.79, "volume": 57896.0}, {"date": "2021-06-10", "close": 8.0, "volume": 198743.0}, {"date": "2021-06-11", "close": 7.81, "volume": 119536.0}, {"date": "2021-06-15", "close": 7.79, "volume": 105091.0}, {"date": "2021-06-16", "close": 7.66, "volume": 96023.0}, {"date": "2021-06-17", "close": 7.61, "volume": 62905.0}, {"date": "2021-06-18", "close": 8.06, "volume": 159162.0}, {"date": "2021-06-21", "close": 7.75, "volume": 55772.0}, {"date": "2021-06-22", "close": 7.81, "volume": 33001.0}, {"date": "2021-06-23", "close": 7.92, "volume": 100184.0}, {"date": "2021-06-24", "close": 8.01, "volume": 54808.0}, {"date": "2021-06-25", "close": 8.28, "volume": 78114.0}, {"date": "2021-06-28", "close": 7.89, "volume": 103092.0}, {"date": "2021-06-29", "close": 7.89, "volume": 38718.0}, {"date": "2021-06-30", "close": 8.13, "volume": 89934.0}, {"date": "2021-07-01", "close": 8.25, "volume": 154482.0}, {"date": "2021-07-02", "close": 8.0, "volume": 138001.0}, {"date": "2021-07-05", "close": 8.05, "volume": 83361.0}, {"date": "2021-07-06", "close": 8.14, "volume": 95273.0}, {"date": "2021-07-07", "close": 8.39, "volume": 100282.0}, {"date": "2021-07-08", "close": 8.62, "volume": 208598.0}, {"date": "2021-07-09", "close": 9.2, "volume": 605033.0}, {"date": "2021-07-12", "close": 9.98, "volume": 334414.0}, {"date": "2021-07-13", "close": 10.03, "volume": 210821.0}, {"date": "2021-07-14", "close": 10.0, "volume": 156915.0}, {"date": "2021-07-15", "close": 9.8, "volume": 194129.0}, {"date": "2021-07-16", "close": 10.03, "volume": 94270.0}, {"date": "2021-07-19", "close": 9.8, "volume": 86862.0}, {"date": "2021-07-20", "close": 9.86, "volume": 89682.0}, {"date": "2021-07-21", "close": 9.86, "volume": 59467.0}, {"date": "2021-07-22", "close": 9.86, "volume": 95434.0}, {"date": "2021-07-23", "close": 9.77, "volume": 97547.0}, {"date": "2021-07-26", "close": 9.52, "volume": 583208.0}, {"date": "2021-07-27", "close": 9.51, "volume": 130612.0}, {"date": "2021-07-28", "close": 9.42, "volume": 85575.0}, {"date": "2021-07-29", "close": 9.85, "volume": 128455.0}, {"date": "2021-07-30", "close": 9.96, "volume": 163746.0}, {"date": "2021-08-02", "close": 9.79, "volume": 93663.0}, {"date": "2021-08-03", "close": 9.9, "volume": 93258.0}, {"date": "2021-08-04", "close": 9.95, "volume": 130658.0}, {"date": "2021-08-05", "close": 9.59, "volume": 98835.0}, {"date": "2021-08-06", "close": 9.75, "volume": 53364.0}, {"date": "2021-08-09", "close": 10.08, "volume": 141135.0}, {"date": "2021-08-10", "close": 10.05, "volume": 271679.0}, {"date": "2021-08-11", "close": 10.03, "volume": 144869.0}, {"date": "2021-08-12", "close": 10.43, "volume": 548862.0}, {"date": "2021-08-13", "close": 10.39, "volume": 84511.0}, {"date": "2021-08-16", "close": 10.2, "volume": 110787.0}, {"date": "2021-08-17", "close": 10.04, "volume": 89003.0}, {"date": "2021-08-18", "close": 10.05, "volume": 177689.0}, {"date": "2021-08-19", "close": 10.5, "volume": 183862.0}, {"date": "2021-08-20", "close": 10.5, "volume": 109361.0}, {"date": "2021-08-23", "close": 10.55, "volume": 318909.0}, {"date": "2021-08-24", "close": 10.2, "volume": 334213.0}, {"date": "2021-08-25", "close": 10.0, "volume": 276216.0}, {"date": "2021-08-26", "close": 10.03, "volume": 149588.0}, {"date": "2021-08-27", "close": 9.92, "volume": 169056.0}, {"date": "2021-08-30", "close": 9.79, "volume": 88744.0}, {"date": "2021-08-31", "close": 9.98, "volume": 289383.0}, {"date": "2021-09-01", "close": 9.89, "volume": 33003.0}, {"date": "2021-09-02", "close": 10.01, "volume": 187271.0}, {"date": "2021-09-03", "close": 10.36, "volume": 149703.0}, {"date": "2021-09-06", "close": 10.39, "volume": 86495.0}, {"date": "2021-09-07", "close": 10.31, "volume": 114632.0}, {"date": "2021-09-08", "close": 10.57, "volume": 194467.0}, {"date": "2021-09-09", "close": 10.04, "volume": 105444.0}, {"date": "2021-09-10", "close": 10.2, "volume": 107824.0}, {"date": "2021-09-13", "close": 10.36, "volume": 77915.0}, {"date": "2021-09-14", "close": 10.32, "volume": 93722.0}, {"date": "2021-09-15", "close": 10.49, "volume": 156069.0}, {"date": "2021-09-16", "close": 10.54, "volume": 85914.0}, {"date": "2021-09-17", "close": 10.43, "volume": 123321.0}, {"date": "2021-09-20", "close": 10.13, "volume": 140749.0}, {"date": "2021-09-21", "close": 10.08, "volume": 103515.0}, {"date": "2021-09-22", "close": 9.84, "volume": 105208.0}, {"date": "2021-09-23", "close": 9.89, "volume": 89905.0}, {"date": "2021-09-24", "close": 9.88, "volume": 82092.0}, {"date": "2021-09-27", "close": 10.15, "volume": 122500.0}, {"date": "2021-09-28", "close": 10.12, "volume": 332600.0}, {"date": "2021-09-29", "close": 10.04, "volume": 182377.0}, {"date": "2021-09-30", "close": 10.0, "volume": 206694.0}, {"date": "2021-10-01", "close": 10.0, "volume": 184767.0}, {"date": "2021-10-04", "close": 9.74, "volume": 80388.0}, {"date": "2021-10-05", "close": 9.66, "volume": 633612.0}, {"date": "2021-10-06", "close": 9.67, "volume": 117592.0}, {"date": "2021-10-07", "close": 9.71, "volume": 95486.0}, {"date": "2021-10-08", "close": 9.59, "volume": 87980.0}, {"date": "2021-10-11", "close": 9.47, "volume": 72890.0}, {"date": "2021-10-12", "close": 9.43, "volume": 84541.0}, {"date": "2021-10-13", "close": 9.4, "volume": 44860.0}, {"date": "2021-10-14", "close": 9.57, "volume": 71906.0}, {"date": "2021-10-15", "close": 9.8, "volume": 42826.0}, {"date": "2021-10-18", "close": 8.95, "volume": 1150968.0}, {"date": "2021-10-19", "close": 8.83, "volume": 447394.0}, {"date": "2021-10-20", "close": 8.83, "volume": 152932.0}, {"date": "2021-10-21", "close": 8.67, "volume": 328590.0}, {"date": "2021-10-22", "close": 8.61, "volume": 202184.0}, {"date": "2021-10-25", "close": 8.57, "volume": 519590.0}, {"date": "2021-10-26", "close": 8.68, "volume": 499264.0}, {"date": "2021-10-27", "close": 8.5, "volume": 165098.0}, {"date": "2021-10-28", "close": 8.39, "volume": 126893.0}, {"date": "2021-10-29", "close": 8.49, "volume": 318492.0}, {"date": "2021-11-01", "close": 8.71, "volume": 88282.0}, {"date": "2021-11-02", "close": 8.82, "volume": 97304.0}, {"date": "2021-11-03", "close": 8.75, "volume": 204701.0}, {"date": "2021-11-04", "close": 8.96, "volume": 159529.0}, {"date": "2021-11-05", "close": 9.3, "volume": 193323.0}, {"date": "2021-11-08", "close": 9.01, "volume": 96839.0}, {"date": "2021-11-09", "close": 9.28, "volume": 109752.0}, {"date": "2021-11-10", "close": 9.33, "volume": 121656.0}, {"date": "2021-11-11", "close": 9.46, "volume": 83856.0}, {"date": "2021-11-12", "close": 9.66, "volume": 122252.0}, {"date": "2021-11-15", "close": 9.6, "volume": 83582.0}, {"date": "2021-11-16", "close": 9.82, "volume": 146918.0}, {"date": "2021-11-17", "close": 9.75, "volume": 108800.0}, {"date": "2021-11-18", "close": 9.58, "volume": 99084.0}, {"date": "2021-11-19", "close": 9.36, "volume": 61167.0}, {"date": "2021-11-22", "close": 9.3, "volume": 48586.0}, {"date": "2021-11-23", "close": 9.39, "volume": 93651.0}, {"date": "2021-11-24", "close": 9.57, "volume": 100923.0}, {"date": "2021-11-25", "close": 9.33, "volume": 67907.0}, {"date": "2021-11-26", "close": 9.13, "volume": 69898.0}, {"date": "2021-11-29", "close": 9.1, "volume": 245654.0}, {"date": "2021-11-30", "close": 9.15, "volume": 124407.0}, {"date": "2021-12-01", "close": 9.12, "volume": 69022.0}, {"date": "2021-12-02", "close": 9.05, "volume": 92064.0}, {"date": "2021-12-03", "close": 9.12, "volume": 91114.0}, {"date": "2021-12-06", "close": 9.04, "volume": 190313.0}, {"date": "2021-12-07", "close": 9.5, "volume": 110103.0}, {"date": "2021-12-08", "close": 9.72, "volume": 111526.0}, {"date": "2021-12-09", "close": 10.3, "volume": 233260.0}, {"date": "2021-12-10", "close": 10.46, "volume": 134215.0}, {"date": "2021-12-13", "close": 9.81, "volume": 405249.0}, {"date": "2021-12-14", "close": 9.72, "volume": 77140.0}, {"date": "2021-12-15", "close": 9.52, "volume": 94150.0}, {"date": "2021-12-16", "close": 9.31, "volume": 61427.0}, {"date": "2021-12-17", "close": 9.42, "volume": 225932.0}, {"date": "2021-12-20", "close": 9.02, "volume": 77376.0}, {"date": "2021-12-21", "close": 9.06, "volume": 125290.0}, {"date": "2021-12-22", "close": 8.88, "volume": 177421.0}, {"date": "2021-12-23", "close": 8.99, "volume": 151333.0}, {"date": "2021-12-24", "close": 8.89, "volume": 51623.0}, {"date": "2021-12-29", "close": 8.75, "volume": 134006.0}, {"date": "2021-12-30", "close": 8.88, "volume": 219239.0}, {"date": "2021-12-31", "close": 8.85, "volume": 30716.0}, {"date": "2022-01-04", "close": 8.85, "volume": 106573.0}, {"date": "2022-01-05", "close": 8.65, "volume": 94489.0}, {"date": "2022-01-06", "close": 8.25, "volume": 141155.0}, {"date": "2022-01-07", "close": 8.34, "volume": 66866.0}, {"date": "2022-01-10", "close": 8.2, "volume": 89476.0}, {"date": "2022-01-11", "close": 8.15, "volume": 79898.0}, {"date": "2022-01-12", "close": 8.17, "volume": 61868.0}, {"date": "2022-01-13", "close": 8.03, "volume": 126386.0}, {"date": "2022-01-14", "close": 8.0, "volume": 221084.0}, {"date": "2022-01-17", "close": 8.08, "volume": 168521.0}, {"date": "2022-01-18", "close": 8.08, "volume": 78749.0}, {"date": "2022-01-19", "close": 8.15, "volume": 74469.0}, {"date": "2022-01-20", "close": 8.02, "volume": 102315.0}, {"date": "2022-01-21", "close": 7.67, "volume": 340022.0}, {"date": "2022-01-24", "close": 7.51, "volume": 202581.0}, {"date": "2022-01-25", "close": 7.87, "volume": 435170.0}, {"date": "2022-01-27", "close": 7.4, "volume": 150864.0}, {"date": "2022-01-28", "close": 7.63, "volume": 302597.0}, {"date": "2022-01-31", "close": 7.99, "volume": 126869.0}, {"date": "2022-02-01", "close": 8.32, "volume": 158539.0}, {"date": "2022-02-02", "close": 8.27, "volume": 106414.0}, {"date": "2022-02-03", "close": 7.8, "volume": 202478.0}, {"date": "2022-02-04", "close": 8.01, "volume": 107586.0}, {"date": "2022-02-07", "close": 8.2, "volume": 70877.0}, {"date": "2022-02-08", "close": 8.11, "volume": 83565.0}, {"date": "2022-02-09", "close": 8.39, "volume": 119559.0}, {"date": "2022-02-10", "close": 8.15, "volume": 116727.0}, {"date": "2022-02-11", "close": 7.73, "volume": 143104.0}, {"date": "2022-02-14", "close": 7.44, "volume": 229967.0}, {"date": "2022-02-15", "close": 7.41, "volume": 221977.0}, {"date": "2022-02-16", "close": 7.86, "volume": 200271.0}, {"date": "2022-02-17", "close": 7.75, "volume": 214787.0}, {"date": "2022-02-18", "close": 7.65, "volume": 139154.0}, {"date": "2022-02-21", "close": 7.75, "volume": 121797.0}, {"date": "2022-02-22", "close": 7.35, "volume": 293280.0}, {"date": "2022-02-23", "close": 7.48, "volume": 70916.0}, {"date": "2022-02-24", "close": 7.15, "volume": 249011.0}, {"date": "2022-02-25", "close": 7.28, "volume": 152761.0}, {"date": "2022-02-28", "close": 7.53, "volume": 138966.0}, {"date": "2022-03-01", "close": 8.09, "volume": 222027.0}, {"date": "2022-03-02", "close": 7.8, "volume": 98868.0}, {"date": "2022-03-03", "close": 7.63, "volume": 107421.0}, {"date": "2022-03-04", "close": 7.4, "volume": 121762.0}, {"date": "2022-03-07", "close": 7.08, "volume": 175717.0}, {"date": "2022-03-08", "close": 6.89, "volume": 250509.0}, {"date": "2022-03-09", "close": 7.0, "volume": 61871.0}, {"date": "2022-03-10", "close": 7.11, "volume": 81806.0}, {"date": "2022-03-11", "close": 6.79, "volume": 65579.0}, {"date": "2022-03-14", "close": 6.83, "volume": 88882.0}, {"date": "2022-03-15", "close": 6.8, "volume": 126156.0}, {"date": "2022-03-16", "close": 7.04, "volume": 176680.0}, {"date": "2022-03-17", "close": 6.99, "volume": 264763.0}, {"date": "2022-03-18", "close": 7.1, "volume": 120970.0}, {"date": "2022-03-21", "close": 6.96, "volume": 128054.0}, {"date": "2022-03-22", "close": 6.93, "volume": 277723.0}, {"date": "2022-03-23", "close": 6.95, "volume": 170702.0}, {"date": "2022-03-24", "close": 6.86, "volume": 109154.0}, {"date": "2022-03-25", "close": 6.74, "volume": 208984.0}, {"date": "2022-03-28", "close": 6.5, "volume": 268267.0}, {"date": "2022-03-29", "close": 6.52, "volume": 396284.0}, {"date": "2022-03-30", "close": 6.83, "volume": 220786.0}, {"date": "2022-03-31", "close": 6.65, "volume": 121241.0}, {"date": "2022-04-01", "close": 6.44, "volume": 105923.0}, {"date": "2022-04-04", "close": 6.42, "volume": 169000.0}, {"date": "2022-04-05", "close": 6.4, "volume": 160831.0}, {"date": "2022-04-06", "close": 6.39, "volume": 130671.0}, {"date": "2022-04-07", "close": 6.21, "volume": 193998.0}, {"date": "2022-04-08", "close": 6.1, "volume": 125969.0}, {"date": "2022-04-11", "close": 6.03, "volume": 337232.0}, {"date": "2022-04-12", "close": 5.94, "volume": 287898.0}, {"date": "2022-04-13", "close": 5.93, "volume": 194707.0}, {"date": "2022-04-14", "close": 5.98, "volume": 145237.0}, {"date": "2022-04-19", "close": 6.08, "volume": 200589.0}, {"date": "2022-04-20", "close": 6.32, "volume": 277063.0}, {"date": "2022-04-21", "close": 6.1, "volume": 159522.0}, {"date": "2022-04-22", "close": 5.92, "volume": 223213.0}, {"date": "2022-04-26", "close": 5.7, "volume": 170495.0}, {"date": "2022-04-27", "close": 5.64, "volume": 840433.0}, {"date": "2022-04-28", "close": 5.99, "volume": 511053.0}, {"date": "2022-04-29", "close": 6.12, "volume": 257032.0}, {"date": "2022-05-02", "close": 6.02, "volume": 112197.0}, {"date": "2022-05-03", "close": 5.97, "volume": 126603.0}, {"date": "2022-05-04", "close": 5.75, "volume": 162062.0}, {"date": "2022-05-05", "close": 5.83, "volume": 85940.0}, {"date": "2022-05-06", "close": 5.63, "volume": 161991.0}, {"date": "2022-05-09", "close": 5.45, "volume": 245784.0}, {"date": "2022-05-10", "close": 5.41, "volume": 291072.0}, {"date": "2022-05-11", "close": 5.33, "volume": 78973.0}, {"date": "2022-05-12", "close": 5.47, "volume": 406824.0}, {"date": "2022-05-13", "close": 5.52, "volume": 242547.0}, {"date": "2022-05-16", "close": 5.76, "volume": 144842.0}, {"date": "2022-05-17", "close": 5.74, "volume": 85909.0}, {"date": "2022-05-18", "close": 5.91, "volume": 80671.0}, {"date": "2022-05-19", "close": 5.69, "volume": 101110.0}, {"date": "2022-05-20", "close": 6.09, "volume": 164151.0}, {"date": "2022-05-23", "close": 5.95, "volume": 107276.0}, {"date": "2022-05-24", "close": 5.9, "volume": 113535.0}, {"date": "2022-05-25", "close": 6.01, "volume": 188392.0}, {"date": "2022-05-26", "close": 6.3, "volume": 184621.0}, {"date": "2022-05-27", "close": 6.35, "volume": 212464.0}, {"date": "2022-05-30", "close": 6.63, "volume": 150117.0}, {"date": "2022-05-31", "close": 6.63, "volume": 153503.0}, {"date": "2022-06-01", "close": 6.75, "volume": 214721.0}, {"date": "2022-06-02", "close": 6.84, "volume": 85913.0}, {"date": "2022-06-03", "close": 7.0, "volume": 173728.0}, {"date": "2022-06-06", "close": 7.04, "volume": 150400.0}, {"date": "2022-06-07", "close": 7.15, "volume": 266209.0}, {"date": "2022-06-08", "close": 7.42, "volume": 244983.0}, {"date": "2022-06-09", "close": 7.2, "volume": 179864.0}, {"date": "2022-06-10", "close": 7.27, "volume": 156696.0}, {"date": "2022-06-14", "close": 6.55, "volume": 329716.0}, {"date": "2022-06-15", "close": 6.42, "volume": 245265.0}, {"date": "2022-06-16", "close": 6.62, "volume": 179069.0}, {"date": "2022-06-17", "close": 6.7, "volume": 304631.0}, {"date": "2022-06-20", "close": 6.5, "volume": 104927.0}, {"date": "2022-06-21", "close": 6.5, "volume": 72114.0}, {"date": "2022-06-22", "close": 6.52, "volume": 107015.0}, {"date": "2022-06-23", "close": 6.8, "volume": 107033.0}, {"date": "2022-06-24", "close": 7.35, "volume": 90973.0}, {"date": "2022-06-27", "close": 7.9, "volume": 348785.0}, {"date": "2022-06-28", "close": 7.6, "volume": 132667.0}, {"date": "2022-06-29", "close": 7.56, "volume": 129122.0}, {"date": "2022-06-30", "close": 7.54, "volume": 116392.0}, {"date": "2022-07-01", "close": 7.76, "volume": 269278.0}, {"date": "2022-07-04", "close": 7.51, "volume": 79602.0}, {"date": "2022-07-05", "close": 7.47, "volume": 62342.0}, {"date": "2022-07-06", "close": 7.95, "volume": 170118.0}, {"date": "2022-07-07", "close": 7.67, "volume": 136195.0}, {"date": "2022-07-08", "close": 8.01, "volume": 230725.0}, {"date": "2022-07-11", "close": 7.62, "volume": 88396.0}, {"date": "2022-07-12", "close": 7.56, "volume": 89522.0}, {"date": "2022-07-13", "close": 7.66, "volume": 78356.0}, {"date": "2022-07-14", "close": 7.85, "volume": 89127.0}, {"date": "2022-07-15", "close": 7.93, "volume": 52108.0}, {"date": "2022-07-18", "close": 8.05, "volume": 94742.0}, {"date": "2022-07-19", "close": 8.0, "volume": 88479.0}, {"date": "2022-07-20", "close": 8.45, "volume": 182585.0}, {"date": "2022-07-21", "close": 8.74, "volume": 255213.0}, {"date": "2022-07-22", "close": 8.65, "volume": 129921.0}, {"date": "2022-07-25", "close": 8.39, "volume": 82508.0}, {"date": "2022-07-26", "close": 8.35, "volume": 179840.0}, {"date": "2022-07-27", "close": 8.3, "volume": 159888.0}, {"date": "2022-07-28", "close": 9.1, "volume": 342586.0}, {"date": "2022-07-29", "close": 9.4, "volume": 198353.0}, {"date": "2022-08-01", "close": 9.89, "volume": 404690.0}, {"date": "2022-08-02", "close": 9.84, "volume": 374666.0}, {"date": "2022-08-03", "close": 9.99, "volume": 305352.0}, {"date": "2022-08-04", "close": 9.84, "volume": 310956.0}, {"date": "2022-08-05", "close": 10.1, "volume": 286462.0}, {"date": "2022-08-08", "close": 9.65, "volume": 195478.0}, {"date": "2022-08-09", "close": 9.49, "volume": 179721.0}, {"date": "2022-08-10", "close": 9.19, "volume": 223294.0}, {"date": "2022-08-11", "close": 9.04, "volume": 166681.0}, {"date": "2022-08-12", "close": 9.22, "volume": 122777.0}, {"date": "2022-08-15", "close": 9.45, "volume": 153247.0}, {"date": "2022-08-16", "close": 9.64, "volume": 134102.0}, {"date": "2022-08-17", "close": 9.55, "volume": 72921.0}, {"date": "2022-08-18", "close": 9.17, "volume": 106768.0}, {"date": "2022-08-19", "close": 9.13, "volume": 53967.0}, {"date": "2022-08-22", "close": 8.8, "volume": 318462.0}, {"date": "2022-08-23", "close": 8.44, "volume": 179229.0}, {"date": "2022-08-24", "close": 8.29, "volume": 242979.0}, {"date": "2022-08-25", "close": 8.42, "volume": 274705.0}, {"date": "2022-08-26", "close": 8.67, "volume": 206449.0}, {"date": "2022-08-29", "close": 8.63, "volume": 156013.0}, {"date": "2022-08-30", "close": 8.62, "volume": 134460.0}, {"date": "2022-08-31", "close": 8.75, "volume": 82092.0}, {"date": "2022-09-01", "close": 8.52, "volume": 35627.0}, {"date": "2022-09-02", "close": 8.43, "volume": 64488.0}, {"date": "2022-09-05", "close": 8.29, "volume": 77629.0}, {"date": "2022-09-06", "close": 8.48, "volume": 74999.0}, {"date": "2022-09-07", "close": 8.64, "volume": 132047.0}, {"date": "2022-09-08", "close": 8.5, "volume": 145819.0}, {"date": "2022-09-09", "close": 8.47, "volume": 151914.0}, {"date": "2022-09-12", "close": 8.36, "volume": 72022.0}, {"date": "2022-09-13", "close": 8.31, "volume": 57278.0}, {"date": "2022-09-14", "close": 8.13, "volume": 72014.0}, {"date": "2022-09-15", "close": 8.5, "volume": 128619.0}, {"date": "2022-09-16", "close": 8.39, "volume": 137464.0}, {"date": "2022-09-19", "close": 8.16, "volume": 81625.0}, {"date": "2022-09-20", "close": 8.15, "volume": 72727.0}, {"date": "2022-09-21", "close": 8.1, "volume": 102775.0}, {"date": "2022-09-23", "close": 7.64, "volume": 129910.0}, {"date": "2022-09-26", "close": 7.34, "volume": 301251.0}, {"date": "2022-09-27", "close": 7.4, "volume": 81424.0}, {"date": "2022-09-28", "close": 7.2, "volume": 127113.0}, {"date": "2022-09-29", "close": 7.42, "volume": 136511.0}, {"date": "2022-09-30", "close": 7.23, "volume": 93245.0}, {"date": "2022-10-03", "close": 7.16, "volume": 45247.0}, {"date": "2022-10-04", "close": 7.37, "volume": 85905.0}, {"date": "2022-10-05", "close": 7.88, "volume": 140939.0}, {"date": "2022-10-06", "close": 7.69, "volume": 93006.0}, {"date": "2022-10-07", "close": 7.59, "volume": 39973.0}, {"date": "2022-10-10", "close": 7.05, "volume": 176323.0}, {"date": "2022-10-11", "close": 6.98, "volume": 139317.0}, {"date": "2022-10-12", "close": 6.91, "volume": 163106.0}, {"date": "2022-10-13", "close": 6.84, "volume": 101087.0}, {"date": "2022-10-14", "close": 6.98, "volume": 135334.0}, {"date": "2022-10-17", "close": 6.87, "volume": 90738.0}, {"date": "2022-10-18", "close": 7.01, "volume": 86905.0}, {"date": "2022-10-19", "close": 7.45, "volume": 191160.0}, {"date": "2022-10-20", "close": 7.22, "volume": 128070.0}, {"date": "2022-10-21", "close": 7.22, "volume": 61844.0}, {"date": "2022-10-24", "close": 7.38, "volume": 121205.0}, {"date": "2022-10-25", "close": 8.38, "volume": 270062.0}, {"date": "2022-10-26", "close": 8.3, "volume": 205970.0}, {"date": "2022-10-27", "close": 8.49, "volume": 163429.0}, {"date": "2022-10-28", "close": 8.67, "volume": 115476.0}, {"date": "2022-10-31", "close": 8.14, "volume": 135379.0}, {"date": "2022-11-01", "close": 8.6, "volume": 121284.0}, {"date": "2022-11-02", "close": 8.38, "volume": 78039.0}, {"date": "2022-11-03", "close": 8.2, "volume": 104707.0}, {"date": "2022-11-04", "close": 8.07, "volume": 193707.0}, {"date": "2022-11-07", "close": 8.02, "volume": 75444.0}, {"date": "2022-11-08", "close": 7.97, "volume": 57392.0}, {"date": "2022-11-09", "close": 8.05, "volume": 57567.0}, {"date": "2022-11-10", "close": 7.88, "volume": 43183.0}, {"date": "2022-11-11", "close": 8.5, "volume": 290804.0}, {"date": "2022-11-14", "close": 8.22, "volume": 71363.0}, {"date": "2022-11-15", "close": 8.26, "volume": 36869.0}, {"date": "2022-11-16", "close": 8.3, "volume": 102783.0}, {"date": "2022-11-17", "close": 8.52, "volume": 110325.0}, {"date": "2022-11-18", "close": 8.29, "volume": 39921.0}, {"date": "2022-11-21", "close": 8.53, "volume": 72619.0}, {"date": "2022-11-22", "close": 8.16, "volume": 34019.0}, {"date": "2022-11-23", "close": 8.39, "volume": 54704.0}, {"date": "2022-11-24", "close": 8.32, "volume": 22082.0}, {"date": "2022-11-25", "close": 8.29, "volume": 13238.0}, {"date": "2022-11-28", "close": 8.15, "volume": 43780.0}, {"date": "2022-11-29", "close": 8.09, "volume": 46660.0}, {"date": "2022-11-30", "close": 8.31, "volume": 43175.0}, {"date": "2022-12-01", "close": 8.55, "volume": 97075.0}, {"date": "2022-12-02", "close": 8.22, "volume": 70193.0}, {"date": "2022-12-05", "close": 8.04, "volume": 39917.0}, {"date": "2022-12-06", "close": 7.89, "volume": 70245.0}, {"date": "2022-12-07", "close": 7.63, "volume": 63379.0}, {"date": "2022-12-08", "close": 7.74, "volume": 123524.0}, {"date": "2022-12-09", "close": 7.71, "volume": 64271.0}, {"date": "2022-12-12", "close": 7.69, "volume": 60937.0}, {"date": "2022-12-13", "close": 7.67, "volume": 57060.0}, {"date": "2022-12-14", "close": 7.75, "volume": 26398.0}, {"date": "2022-12-15", "close": 7.95, "volume": 95674.0}, {"date": "2022-12-16", "close": 7.84, "volume": 73829.0}, {"date": "2022-12-19", "close": 7.87, "volume": 25456.0}, {"date": "2022-12-20", "close": 7.8, "volume": 104521.0}, {"date": "2022-12-21", "close": 7.85, "volume": 55494.0}, {"date": "2022-12-22", "close": 7.84, "volume": 140346.0}, {"date": "2022-12-23", "close": 7.59, "volume": 42353.0}, {"date": "2022-12-28", "close": 7.4, "volume": 94248.0}, {"date": "2022-12-29", "close": 7.36, "volume": 115647.0}, {"date": "2022-12-30", "close": 7.48, "volume": 42102.0}, {"date": "2023-01-03", "close": 7.75, "volume": 50869.0}, {"date": "2023-01-04", "close": 7.72, "volume": 26653.0}, {"date": "2023-01-05", "close": 7.94, "volume": 59209.0}, {"date": "2023-01-06", "close": 7.96, "volume": 57121.0}, {"date": "2023-01-09", "close": 8.08, "volume": 77701.0}, {"date": "2023-01-10", "close": 8.0, "volume": 77790.0}, {"date": "2023-01-11", "close": 8.08, "volume": 24798.0}, {"date": "2023-01-12", "close": 8.27, "volume": 60518.0}, {"date": "2023-01-13", "close": 8.22, "volume": 33709.0}, {"date": "2023-01-16", "close": 8.2, "volume": 26822.0}, {"date": "2023-01-17", "close": 8.01, "volume": 79838.0}, {"date": "2023-01-18", "close": 8.17, "volume": 36356.0}, {"date": "2023-01-19", "close": 8.07, "volume": 18310.0}, {"date": "2023-01-20", "close": 8.05, "volume": 65099.0}, {"date": "2023-01-23", "close": 8.09, "volume": 72092.0}, {"date": "2023-01-24", "close": 8.06, "volume": 54239.0}, {"date": "2023-01-25", "close": 8.06, "volume": 25843.0}, {"date": "2023-01-27", "close": 8.1, "volume": 53255.0}, {"date": "2023-01-30", "close": 8.18, "volume": 79370.0}, {"date": "2023-01-31", "close": 7.57, "volume": 133057.0}, {"date": "2023-02-01", "close": 7.26, "volume": 178291.0}, {"date": "2023-02-02", "close": 7.66, "volume": 165822.0}, {"date": "2023-02-03", "close": 7.81, "volume": 204963.0}, {"date": "2023-02-06", "close": 7.71, "volume": 97126.0}, {"date": "2023-02-07", "close": 7.49, "volume": 233868.0}, {"date": "2023-02-08", "close": 7.29, "volume": 129282.0}, {"date": "2023-02-09", "close": 7.25, "volume": 116314.0}, {"date": "2023-02-10", "close": 7.17, "volume": 155592.0}, {"date": "2023-02-13", "close": 7.89, "volume": 310318.0}, {"date": "2023-02-14", "close": 8.0, "volume": 357941.0}, {"date": "2023-02-15", "close": 8.16, "volume": 85520.0}, {"date": "2023-02-16", "close": 8.47, "volume": 128500.0}, {"date": "2023-02-17", "close": 8.27, "volume": 112871.0}, {"date": "2023-02-20", "close": 8.2, "volume": 39578.0}, {"date": "2023-02-21", "close": 8.1, "volume": 71927.0}, {"date": "2023-02-22", "close": 8.25, "volume": 70170.0}, {"date": "2023-02-23", "close": 8.05, "volume": 87014.0}, {"date": "2023-02-24", "close": 8.33, "volume": 77306.0}, {"date": "2023-02-27", "close": 8.01, "volume": 71280.0}, {"date": "2023-02-28", "close": 8.31, "volume": 76598.0}, {"date": "2023-03-01", "close": 8.32, "volume": 69438.0}, {"date": "2023-03-02", "close": 8.46, "volume": 99882.0}, {"date": "2023-03-03", "close": 8.74, "volume": 138024.0}, {"date": "2023-03-06", "close": 8.59, "volume": 110043.0}, {"date": "2023-03-07", "close": 8.78, "volume": 82744.0}, {"date": "2023-03-08", "close": 8.7, "volume": 163901.0}, {"date": "2023-03-09", "close": 8.95, "volume": 129811.0}, {"date": "2023-03-10", "close": 8.88, "volume": 78770.0}, {"date": "2023-03-13", "close": 8.84, "volume": 117389.0}, {"date": "2023-03-14", "close": 8.58, "volume": 113716.0}, {"date": "2023-03-15", "close": 8.58, "volume": 68421.0}, {"date": "2023-03-16", "close": 8.61, "volume": 101827.0}, {"date": "2023-03-17", "close": 8.83, "volume": 140441.0}, {"date": "2023-03-20", "close": 8.55, "volume": 89906.0}, {"date": "2023-03-21", "close": 8.88, "volume": 98982.0}, {"date": "2023-03-22", "close": 8.92, "volume": 71784.0}, {"date": "2023-03-23", "close": 8.92, "volume": 45205.0}, {"date": "2023-03-24", "close": 8.69, "volume": 138014.0}, {"date": "2023-03-27", "close": 8.86, "volume": 95916.0}, {"date": "2023-03-28", "close": 8.8, "volume": 67826.0}, {"date": "2023-03-29", "close": 8.51, "volume": 91848.0}, {"date": "2023-03-30", "close": 8.8, "volume": 122566.0}, {"date": "2023-03-31", "close": 8.65, "volume": 90217.0}, {"date": "2023-04-03", "close": 8.59, "volume": 75644.0}, {"date": "2023-04-04", "close": 8.68, "volume": 73261.0}, {"date": "2023-04-05", "close": 8.6, "volume": 40898.0}, {"date": "2023-04-06", "close": 8.56, "volume": 57123.0}, {"date": "2023-04-11", "close": 8.7, "volume": 60942.0}, {"date": "2023-04-12", "close": 8.82, "volume": 84184.0}, {"date": "2023-04-13", "close": 8.72, "volume": 59167.0}, {"date": "2023-04-14", "close": 8.94, "volume": 149571.0}, {"date": "2023-04-17", "close": 8.92, "volume": 67303.0}, {"date": "2023-04-18", "close": 8.76, "volume": 47052.0}, {"date": "2023-04-19", "close": 8.72, "volume": 83855.0}, {"date": "2023-04-20", "close": 8.61, "volume": 83338.0}, {"date": "2023-04-21", "close": 8.93, "volume": 74412.0}, {"date": "2023-04-24", "close": 8.81, "volume": 38443.0}, {"date": "2023-04-26", "close": 8.64, "volume": 28825.0}, {"date": "2023-04-27", "close": 8.63, "volume": 32927.0}, {"date": "2023-04-28", "close": 8.75, "volume": 80960.0}, {"date": "2023-05-01", "close": 8.53, "volume": 43374.0}, {"date": "2023-05-02", "close": 8.82, "volume": 120216.0}, {"date": "2023-05-03", "close": 8.9, "volume": 109464.0}, {"date": "2023-05-04", "close": 9.15, "volume": 160576.0}, {"date": "2023-05-05", "close": 8.8, "volume": 86895.0}, {"date": "2023-05-08", "close": 8.82, "volume": 106051.0}, {"date": "2023-05-09", "close": 8.75, "volume": 63912.0}, {"date": "2023-05-10", "close": 8.81, "volume": 66316.0}, {"date": "2023-05-11", "close": 8.88, "volume": 56976.0}, {"date": "2023-05-12", "close": 8.9, "volume": 78592.0}, {"date": "2023-05-15", "close": 8.85, "volume": 25396.0}, {"date": "2023-05-16", "close": 8.9, "volume": 63708.0}, {"date": "2023-05-17", "close": 8.95, "volume": 58889.0}, {"date": "2023-05-18", "close": 8.85, "volume": 81297.0}, {"date": "2023-05-19", "close": 9.05, "volume": 60000.0}, {"date": "2023-05-22", "close": 9.05, "volume": 27825.0}, {"date": "2023-05-23", "close": 8.96, "volume": 37886.0}, {"date": "2023-05-24", "close": 8.78, "volume": 67302.0}, {"date": "2023-05-25", "close": 8.74, "volume": 32546.0}, {"date": "2023-05-26", "close": 9.44, "volume": 458818.0}, {"date": "2023-05-29", "close": 9.61, "volume": 412350.0}, {"date": "2023-05-30", "close": 9.85, "volume": 132601.0}, {"date": "2023-05-31", "close": 9.43, "volume": 102749.0}, {"date": "2023-06-01", "close": 9.45, "volume": 100325.0}, {"date": "2023-06-02", "close": 9.31, "volume": 77533.0}, {"date": "2023-06-05", "close": 9.24, "volume": 41881.0}, {"date": "2023-06-06", "close": 9.1, "volume": 58783.0}, {"date": "2023-06-07", "close": 9.28, "volume": 76829.0}, {"date": "2023-06-08", "close": 9.21, "volume": 34348.0}, {"date": "2023-06-09", "close": 9.09, "volume": 53888.0}, {"date": "2023-06-13", "close": 9.37, "volume": 54537.0}, {"date": "2023-06-14", "close": 9.43, "volume": 187669.0}, {"date": "2023-06-15", "close": 9.5, "volume": 119057.0}, {"date": "2023-06-16", "close": 9.8, "volume": 108055.0}, {"date": "2023-06-19", "close": 9.95, "volume": 173082.0}, {"date": "2023-06-20", "close": 9.64, "volume": 75526.0}, {"date": "2023-06-21", "close": 9.68, "volume": 53396.0}, {"date": "2023-06-22", "close": 9.64, "volume": 60401.0}, {"date": "2023-06-23", "close": 9.32, "volume": 68369.0}, {"date": "2023-06-26", "close": 9.28, "volume": 78275.0}, {"date": "2023-06-27", "close": 9.04, "volume": 60942.0}, {"date": "2023-06-28", "close": 9.3, "volume": 144683.0}, {"date": "2023-06-29", "close": 9.3, "volume": 80670.0}, {"date": "2023-06-30", "close": 9.29, "volume": 77804.0}, {"date": "2023-07-03", "close": 9.31, "volume": 99915.0}, {"date": "2023-07-04", "close": 9.18, "volume": 49554.0}, {"date": "2023-07-05", "close": 9.0, "volume": 94831.0}, {"date": "2023-07-06", "close": 9.02, "volume": 43613.0}, {"date": "2023-07-07", "close": 8.83, "volume": 74023.0}, {"date": "2023-07-10", "close": 8.63, "volume": 76977.0}, {"date": "2023-07-11", "close": 8.79, "volume": 61483.0}, {"date": "2023-07-12", "close": 8.82, "volume": 27254.0}, {"date": "2023-07-13", "close": 8.92, "volume": 48485.0}, {"date": "2023-07-14", "close": 9.17, "volume": 76035.0}, {"date": "2023-07-17", "close": 9.24, "volume": 89568.0}, {"date": "2023-07-18", "close": 9.26, "volume": 54566.0}, {"date": "2023-07-19", "close": 9.38, "volume": 142795.0}, {"date": "2023-07-20", "close": 9.25, "volume": 98837.0}, {"date": "2023-07-21", "close": 8.81, "volume": 65922.0}, {"date": "2023-07-24", "close": 8.7, "volume": 56926.0}, {"date": "2023-07-25", "close": 8.9, "volume": 117244.0}, {"date": "2023-07-26", "close": 9.02, "volume": 52354.0}, {"date": "2023-07-27", "close": 9.23, "volume": 51590.0}, {"date": "2023-07-28", "close": 9.13, "volume": 71767.0}, {"date": "2023-07-31", "close": 9.41, "volume": 106452.0}, {"date": "2023-08-01", "close": 9.25, "volume": 38388.0}, {"date": "2023-08-02", "close": 9.39, "volume": 66886.0}, {"date": "2023-08-03", "close": 9.2, "volume": 71311.0}, {"date": "2023-08-04", "close": 9.49, "volume": 44030.0}, {"date": "2023-08-07", "close": 9.6, "volume": 91581.0}, {"date": "2023-08-08", "close": 9.8, "volume": 105520.0}, {"date": "2023-08-09", "close": 10.03, "volume": 274833.0}, {"date": "2023-08-10", "close": 10.05, "volume": 85031.0}, {"date": "2023-08-11", "close": 10.05, "volume": 104129.0}, {"date": "2023-08-14", "close": 9.92, "volume": 57762.0}, {"date": "2023-08-15", "close": 9.99, "volume": 133064.0}, {"date": "2023-08-16", "close": 9.93, "volume": 111302.0}, {"date": "2023-08-17", "close": 10.15, "volume": 113056.0}, {"date": "2023-08-18", "close": 10.3, "volume": 137002.0}, {"date": "2023-08-21", "close": 11.4, "volume": 971977.0}, {"date": "2023-08-22", "close": 12.46, "volume": 617314.0}, {"date": "2023-08-23", "close": 12.99, "volume": 381115.0}, {"date": "2023-08-24", "close": 13.34, "volume": 498794.0}, {"date": "2023-08-25", "close": 13.88, "volume": 283309.0}, {"date": "2023-08-28", "close": 13.7, "volume": 673860.0}, {"date": "2023-08-29", "close": 14.18, "volume": 271640.0}, {"date": "2023-08-30", "close": 13.92, "volume": 334037.0}, {"date": "2023-08-31", "close": 13.95, "volume": 362028.0}, {"date": "2023-09-01", "close": 14.29, "volume": 224588.0}, {"date": "2023-09-04", "close": 14.06, "volume": 133658.0}, {"date": "2023-09-05", "close": 14.07, "volume": 102579.0}, {"date": "2023-09-06", "close": 14.29, "volume": 178650.0}, {"date": "2023-09-08", "close": 12.91, "volume": 578670.0}, {"date": "2023-09-11", "close": 13.0, "volume": 372514.0}, {"date": "2023-09-12", "close": 13.35, "volume": 332365.0}, {"date": "2023-09-13", "close": 13.62, "volume": 249101.0}, {"date": "2023-09-14", "close": 13.2, "volume": 200771.0}, {"date": "2023-09-15", "close": 13.35, "volume": 176327.0}, {"date": "2023-09-18", "close": 13.13, "volume": 93596.0}, {"date": "2023-09-19", "close": 13.4, "volume": 224200.0}, {"date": "2023-09-20", "close": 13.64, "volume": 201314.0}, {"date": "2023-09-21", "close": 13.76, "volume": 380654.0}, {"date": "2023-09-22", "close": 13.62, "volume": 211550.0}, {"date": "2023-09-25", "close": 13.62, "volume": 488700.0}, {"date": "2023-09-26", "close": 13.63, "volume": 200929.0}, {"date": "2023-09-27", "close": 13.69, "volume": 195281.0}, {"date": "2023-09-28", "close": 13.59, "volume": 193050.0}, {"date": "2023-09-29", "close": 13.53, "volume": 162196.0}, {"date": "2023-10-02", "close": 13.24, "volume": 123541.0}, {"date": "2023-10-03", "close": 13.32, "volume": 90194.0}, {"date": "2023-10-04", "close": 13.21, "volume": 98702.0}, {"date": "2023-10-05", "close": 13.34, "volume": 104575.0}, {"date": "2023-10-06", "close": 13.13, "volume": 110555.0}, {"date": "2023-10-09", "close": 13.18, "volume": 160078.0}, {"date": "2023-10-10", "close": 13.48, "volume": 252415.0}, {"date": "2023-10-11", "close": 13.33, "volume": 126039.0}, {"date": "2023-10-12", "close": 13.84, "volume": 235854.0}, {"date": "2023-10-13", "close": 13.46, "volume": 60999.0}, {"date": "2023-10-16", "close": 13.26, "volume": 109018.0}, {"date": "2023-10-17", "close": 13.6, "volume": 171655.0}, {"date": "2023-10-18", "close": 13.7, "volume": 120434.0}, {"date": "2023-10-19", "close": 13.99, "volume": 293263.0}, {"date": "2023-10-20", "close": 13.79, "volume": 147127.0}, {"date": "2023-10-23", "close": 13.68, "volume": 111356.0}, {"date": "2023-10-24", "close": 13.52, "volume": 286841.0}, {"date": "2023-10-25", "close": 13.85, "volume": 300098.0}, {"date": "2023-10-26", "close": 13.38, "volume": 145167.0}, {"date": "2023-10-27", "close": 12.82, "volume": 163024.0}, {"date": "2023-10-30", "close": 12.88, "volume": 198105.0}, {"date": "2023-10-31", "close": 12.52, "volume": 132238.0}, {"date": "2023-11-01", "close": 13.22, "volume": 126202.0}, {"date": "2023-11-02", "close": 13.64, "volume": 120405.0}, {"date": "2023-11-03", "close": 13.22, "volume": 78352.0}, {"date": "2023-11-06", "close": 12.82, "volume": 134979.0}, {"date": "2023-11-07", "close": 13.0, "volume": 66941.0}, {"date": "2023-11-08", "close": 13.16, "volume": 107531.0}, {"date": "2023-11-09", "close": 13.01, "volume": 79276.0}, {"date": "2023-11-10", "close": 13.05, "volume": 83926.0}, {"date": "2023-11-13", "close": 13.24, "volume": 117590.0}, {"date": "2023-11-14", "close": 13.55, "volume": 158868.0}, {"date": "2023-11-15", "close": 14.15, "volume": 320589.0}, {"date": "2023-11-16", "close": 14.53, "volume": 280934.0}, {"date": "2023-11-17", "close": 14.9, "volume": 219984.0}, {"date": "2023-11-20", "close": 15.07, "volume": 255508.0}, {"date": "2023-11-21", "close": 14.72, "volume": 216009.0}, {"date": "2023-11-22", "close": 14.71, "volume": 192177.0}, {"date": "2023-11-23", "close": 14.84, "volume": 247922.0}, {"date": "2023-11-24", "close": 14.97, "volume": 149050.0}, {"date": "2023-11-27", "close": 15.0, "volume": 219616.0}, {"date": "2023-11-28", "close": 14.58, "volume": 284618.0}, {"date": "2023-11-29", "close": 14.78, "volume": 237775.0}, {"date": "2023-11-30", "close": 14.97, "volume": 2523596.0}, {"date": "2023-12-01", "close": 14.54, "volume": 296785.0}, {"date": "2023-12-04", "close": 14.6, "volume": 160903.0}, {"date": "2023-12-05", "close": 14.68, "volume": 147788.0}, {"date": "2023-12-06", "close": 15.01, "volume": 223554.0}, {"date": "2023-12-07", "close": 14.81, "volume": 88140.0}, {"date": "2023-12-08", "close": 14.2, "volume": 175367.0}, {"date": "2023-12-11", "close": 14.39, "volume": 148241.0}, {"date": "2023-12-12", "close": 14.97, "volume": 271191.0}, {"date": "2023-12-13", "close": 15.7, "volume": 548514.0}, {"date": "2023-12-14", "close": 16.27, "volume": 569601.0}, {"date": "2023-12-15", "close": 16.17, "volume": 1230465.0}, {"date": "2023-12-18", "close": 15.45, "volume": 140876.0}, {"date": "2023-12-19", "close": 16.2, "volume": 176429.0}, {"date": "2023-12-20", "close": 16.02, "volume": 221327.0}, {"date": "2023-12-21", "close": 15.86, "volume": 228247.0}, {"date": "2023-12-22", "close": 15.91, "volume": 77648.0}, {"date": "2023-12-27", "close": 16.22, "volume": 116153.0}, {"date": "2023-12-28", "close": 16.3, "volume": 70994.0}, {"date": "2023-12-29", "close": 16.18, "volume": 73318.0}, {"date": "2024-01-02", "close": 16.17, "volume": 72425.0}, {"date": "2024-01-03", "close": 15.7, "volume": 101560.0}, {"date": "2024-01-04", "close": 16.44, "volume": 119140.0}, {"date": "2024-01-05", "close": 16.27, "volume": 236453.0}, {"date": "2024-01-08", "close": 16.25, "volume": 386186.0}, {"date": "2024-01-09", "close": 16.82, "volume": 185210.0}, {"date": "2024-01-10", "close": 17.1, "volume": 215266.0}, {"date": "2024-01-11", "close": 17.45, "volume": 208001.0}, {"date": "2024-01-12", "close": 17.74, "volume": 90000.0}, {"date": "2024-01-15", "close": 17.54, "volume": 229599.0}, {"date": "2024-01-16", "close": 17.07, "volume": 264142.0}, {"date": "2024-01-17", "close": 17.11, "volume": 210896.0}, {"date": "2024-01-18", "close": 17.05, "volume": 154369.0}, {"date": "2024-01-19", "close": 17.43, "volume": 112018.0}, {"date": "2024-01-22", "close": 17.28, "volume": 185923.0}, {"date": "2024-01-23", "close": 17.37, "volume": 499952.0}, {"date": "2024-01-24", "close": 17.27, "volume": 178573.0}, {"date": "2024-01-25", "close": 17.18, "volume": 83018.0}, {"date": "2024-01-29", "close": 17.04, "volume": 159242.0}, {"date": "2024-01-30", "close": 17.29, "volume": 209397.0}, {"date": "2024-01-31", "close": 16.51, "volume": 355543.0}, {"date": "2024-02-01", "close": 16.03, "volume": 258599.0}, {"date": "2024-02-02", "close": 16.11, "volume": 189745.0}, {"date": "2024-02-05", "close": 15.55, "volume": 229776.0}, {"date": "2024-02-06", "close": 15.24, "volume": 302508.0}, {"date": "2024-02-07", "close": 15.15, "volume": 301748.0}, {"date": "2024-02-08", "close": 15.19, "volume": 232519.0}, {"date": "2024-02-09", "close": 16.03, "volume": 332256.0}, {"date": "2024-02-12", "close": 19.33, "volume": 881082.0}, {"date": "2024-02-13", "close": 19.26, "volume": 883233.0}, {"date": "2024-02-14", "close": 19.46, "volume": 631713.0}, {"date": "2024-02-15", "close": 20.19, "volume": 400088.0}, {"date": "2024-02-16", "close": 20.64, "volume": 374312.0}, {"date": "2024-02-19", "close": 20.4, "volume": 160829.0}, {"date": "2024-02-20", "close": 20.48, "volume": 222618.0}, {"date": "2024-02-21", "close": 20.37, "volume": 439551.0}, {"date": "2024-02-22", "close": 20.53, "volume": 157646.0}, {"date": "2024-02-23", "close": 21.3, "volume": 306894.0}, {"date": "2024-02-26", "close": 21.42, "volume": 194102.0}, {"date": "2024-02-27", "close": 21.84, "volume": 211937.0}, {"date": "2024-02-28", "close": 21.78, "volume": 218760.0}, {"date": "2024-02-29", "close": 23.18, "volume": 531715.0}, {"date": "2024-03-01", "close": 21.52, "volume": 218234.0}, {"date": "2024-03-04", "close": 21.72, "volume": 271292.0}, {"date": "2024-03-05", "close": 21.3, "volume": 475466.0}, {"date": "2024-03-06", "close": 21.48, "volume": 325062.0}, {"date": "2024-03-07", "close": 21.71, "volume": 249263.0}, {"date": "2024-03-08", "close": 22.58, "volume": 228251.0}, {"date": "2024-03-11", "close": 22.34, "volume": 431505.0}, {"date": "2024-03-12", "close": 22.51, "volume": 197556.0}, {"date": "2024-03-13", "close": 23.0, "volume": 328697.0}, {"date": "2024-03-14", "close": 22.68, "volume": 213355.0}, {"date": "2024-03-15", "close": 23.31, "volume": 3236391.0}, {"date": "2024-03-18", "close": 22.02, "volume": 275719.0}, {"date": "2024-03-19", "close": 21.94, "volume": 165116.0}, {"date": "2024-03-20", "close": 22.07, "volume": 182360.0}, {"date": "2024-03-21", "close": 22.5, "volume": 298843.0}, {"date": "2024-03-22", "close": 21.37, "volume": 259980.0}, {"date": "2024-03-25", "close": 21.07, "volume": 249007.0}, {"date": "2024-03-26", "close": 20.9, "volume": 273062.0}, {"date": "2024-03-27", "close": 21.4, "volume": 287165.0}, {"date": "2024-03-28", "close": 20.94, "volume": 183502.0}, {"date": "2024-04-02", "close": 21.26, "volume": 371840.0}, {"date": "2024-04-03", "close": 20.45, "volume": 195299.0}, {"date": "2024-04-04", "close": 21.27, "volume": 182563.0}, {"date": "2024-04-05", "close": 20.71, "volume": 162822.0}, {"date": "2024-04-08", "close": 20.72, "volume": 127358.0}, {"date": "2024-04-09", "close": 19.79, "volume": 232010.0}, {"date": "2024-04-10", "close": 19.98, "volume": 227703.0}, {"date": "2024-04-11", "close": 19.51, "volume": 154809.0}, {"date": "2024-04-12", "close": 19.4, "volume": 96275.0}, {"date": "2024-04-15", "close": 19.51, "volume": 203313.0}, {"date": "2024-04-16", "close": 18.98, "volume": 323927.0}, {"date": "2024-04-17", "close": 18.77, "volume": 211279.0}, {"date": "2024-04-18", "close": 18.54, "volume": 247258.0}, {"date": "2024-04-19", "close": 18.3, "volume": 351136.0}, {"date": "2024-04-22", "close": 18.13, "volume": 204591.0}, {"date": "2024-04-23", "close": 18.25, "volume": 304856.0}, {"date": "2024-04-24", "close": 18.31, "volume": 496660.0}, {"date": "2024-04-26", "close": 18.6, "volume": 157753.0}, {"date": "2024-04-29", "close": 18.89, "volume": 163070.0}, {"date": "2024-04-30", "close": 18.74, "volume": 101609.0}, {"date": "2024-05-01", "close": 18.05, "volume": 119840.0}, {"date": "2024-05-02", "close": 18.44, "volume": 134750.0}, {"date": "2024-05-03", "close": 19.45, "volume": 265689.0}, {"date": "2024-05-06", "close": 18.51, "volume": 312512.0}, {"date": "2024-05-07", "close": 18.98, "volume": 277360.0}, {"date": "2024-05-08", "close": 18.98, "volume": 138908.0}, {"date": "2024-05-09", "close": 18.32, "volume": 147605.0}, {"date": "2024-05-10", "close": 18.3, "volume": 123180.0}, {"date": "2024-05-13", "close": 17.89, "volume": 122749.0}, {"date": "2024-05-14", "close": 17.61, "volume": 167865.0}, {"date": "2024-05-15", "close": 17.16, "volume": 244596.0}, {"date": "2024-05-16", "close": 17.64, "volume": 648913.0}, {"date": "2024-05-17", "close": 17.25, "volume": 256439.0}, {"date": "2024-05-20", "close": 16.24, "volume": 542870.0}, {"date": "2024-05-21", "close": 16.72, "volume": 348903.0}, {"date": "2024-05-22", "close": 16.87, "volume": 220222.0}, {"date": "2024-05-23", "close": 16.75, "volume": 307708.0}, {"date": "2024-05-24", "close": 17.08, "volume": 135166.0}, {"date": "2024-05-27", "close": 15.98, "volume": 494365.0}, {"date": "2024-05-28", "close": 15.42, "volume": 583975.0}, {"date": "2024-05-29", "close": 15.0, "volume": 643302.0}, {"date": "2024-05-30", "close": 14.98, "volume": 696934.0}, {"date": "2024-05-31", "close": 15.62, "volume": 804468.0}, {"date": "2024-06-03", "close": 15.37, "volume": 350535.0}, {"date": "2024-06-04", "close": 15.26, "volume": 417231.0}, {"date": "2024-06-05", "close": 15.79, "volume": 421498.0}, {"date": "2024-06-06", "close": 16.0, "volume": 451878.0}, {"date": "2024-06-07", "close": 16.07, "volume": 220304.0}, {"date": "2024-06-11", "close": 16.49, "volume": 428313.0}, {"date": "2024-06-12", "close": 16.15, "volume": 282694.0}, {"date": "2024-06-13", "close": 16.58, "volume": 287189.0}, {"date": "2024-06-14", "close": 16.62, "volume": 285823.0}, {"date": "2024-06-17", "close": 16.64, "volume": 225950.0}, {"date": "2024-06-18", "close": 16.86, "volume": 166089.0}, {"date": "2024-06-19", "close": 16.73, "volume": 222324.0}, {"date": "2024-06-20", "close": 16.48, "volume": 305585.0}, {"date": "2024-06-21", "close": 16.73, "volume": 429762.0}, {"date": "2024-06-24", "close": 16.4, "volume": 144942.0}, {"date": "2024-06-25", "close": 16.5, "volume": 185583.0}, {"date": "2024-06-26", "close": 16.14, "volume": 264500.0}, {"date": "2024-06-27", "close": 15.67, "volume": 366199.0}, {"date": "2024-06-28", "close": 15.83, "volume": 290428.0}, {"date": "2024-07-01", "close": 15.34, "volume": 246730.0}, {"date": "2024-07-02", "close": 15.5, "volume": 244571.0}, {"date": "2024-07-03", "close": 15.42, "volume": 214743.0}, {"date": "2024-07-04", "close": 15.78, "volume": 149891.0}, {"date": "2024-07-05", "close": 15.68, "volume": 208806.0}, {"date": "2024-07-08", "close": 15.99, "volume": 275749.0}, {"date": "2024-07-09", "close": 15.7, "volume": 217439.0}, {"date": "2024-07-10", "close": 15.33, "volume": 201806.0}, {"date": "2024-07-11", "close": 15.72, "volume": 199576.0}, {"date": "2024-07-12", "close": 15.33, "volume": 299654.0}, {"date": "2024-07-15", "close": 15.56, "volume": 217385.0}, {"date": "2024-07-16", "close": 15.48, "volume": 145528.0}, {"date": "2024-07-17", "close": 15.6, "volume": 141848.0}, {"date": "2024-07-18", "close": 15.07, "volume": 426198.0}, {"date": "2024-07-19", "close": 15.64, "volume": 286095.0}, {"date": "2024-07-22", "close": 15.2, "volume": 416033.0}, {"date": "2024-07-23", "close": 15.31, "volume": 179554.0}, {"date": "2024-07-24", "close": 15.83, "volume": 153378.0}, {"date": "2024-07-25", "close": 15.31, "volume": 222451.0}, {"date": "2024-07-26", "close": 15.81, "volume": 166652.0}, {"date": "2024-07-29", "close": 15.2, "volume": 291522.0}, {"date": "2024-07-30", "close": 14.32, "volume": 677184.0}, {"date": "2024-07-31", "close": 14.87, "volume": 393323.0}, {"date": "2024-08-01", "close": 14.36, "volume": 223597.0}, {"date": "2024-08-02", "close": 14.1, "volume": 402299.0}, {"date": "2024-08-05", "close": 13.32, "volume": 645841.0}, {"date": "2024-08-06", "close": 8.48, "volume": 5582870.0}, {"date": "2024-08-07", "close": 8.28, "volume": 1851031.0}, {"date": "2024-08-08", "close": 8.75, "volume": 1981174.0}, {"date": "2024-08-09", "close": 8.8, "volume": 937136.0}, {"date": "2024-08-12", "close": 9.13, "volume": 870013.0}, {"date": "2024-08-13", "close": 8.69, "volume": 765105.0}, {"date": "2024-08-14", "close": 9.0, "volume": 501143.0}, {"date": "2024-08-15", "close": 8.98, "volume": 410258.0}, {"date": "2024-08-16", "close": 9.45, "volume": 624732.0}, {"date": "2024-08-19", "close": 11.33, "volume": 1333315.0}, {"date": "2024-08-20", "close": 10.55, "volume": 1343384.0}, {"date": "2024-08-21", "close": 10.46, "volume": 601461.0}, {"date": "2024-08-22", "close": 10.08, "volume": 380405.0}, {"date": "2024-08-23", "close": 10.0, "volume": 334077.0}, {"date": "2024-08-26", "close": 9.84, "volume": 257250.0}, {"date": "2024-08-27", "close": 9.82, "volume": 366816.0}, {"date": "2024-08-28", "close": 9.81, "volume": 343155.0}, {"date": "2024-08-29", "close": 9.44, "volume": 513613.0}, {"date": "2024-08-30", "close": 9.45, "volume": 382968.0}, {"date": "2024-09-02", "close": 9.51, "volume": 351260.0}, {"date": "2024-09-03", "close": 9.48, "volume": 279121.0}, {"date": "2024-09-04", "close": 9.1, "volume": 702421.0}, {"date": "2024-09-05", "close": 9.52, "volume": 526369.0}, {"date": "2024-09-06", "close": 9.33, "volume": 347883.0}, {"date": "2024-09-09", "close": 9.54, "volume": 249713.0}, {"date": "2024-09-10", "close": 9.66, "volume": 670538.0}, {"date": "2024-09-11", "close": 9.38, "volume": 466133.0}, {"date": "2024-09-12", "close": 9.72, "volume": 340520.0}, {"date": "2024-09-13", "close": 9.26, "volume": 378966.0}, {"date": "2024-09-16", "close": 9.41, "volume": 331603.0}, {"date": "2024-09-17", "close": 9.56, "volume": 406096.0}, {"date": "2024-09-18", "close": 9.4, "volume": 339181.0}, {"date": "2024-09-19", "close": 9.63, "volume": 369160.0}, {"date": "2024-09-20", "close": 9.44, "volume": 849751.0}, {"date": "2024-09-23", "close": 9.31, "volume": 260737.0}, {"date": "2024-09-24", "close": 9.48, "volume": 319030.0}, {"date": "2024-09-25", "close": 9.53, "volume": 261695.0}, {"date": "2024-09-26", "close": 9.9, "volume": 307407.0}, {"date": "2024-09-27", "close": 9.82, "volume": 227164.0}, {"date": "2024-09-30", "close": 9.78, "volume": 207430.0}, {"date": "2024-10-01", "close": 9.82, "volume": 230127.0}, {"date": "2024-10-02", "close": 9.62, "volume": 220468.0}, {"date": "2024-10-03", "close": 9.63, "volume": 256284.0}, {"date": "2024-10-04", "close": 9.41, "volume": 307173.0}, {"date": "2024-10-07", "close": 9.72, "volume": 189524.0}, {"date": "2024-10-08", "close": 9.59, "volume": 247746.0}, {"date": "2024-10-09", "close": 9.95, "volume": 361589.0}, {"date": "2024-10-10", "close": 9.92, "volume": 324889.0}, {"date": "2024-10-11", "close": 10.15, "volume": 212471.0}, {"date": "2024-10-14", "close": 10.17, "volume": 245622.0}, {"date": "2024-10-15", "close": 10.52, "volume": 751221.0}, {"date": "2024-10-16", "close": 10.09, "volume": 330825.0}, {"date": "2024-10-17", "close": 9.99, "volume": 309555.0}, {"date": "2024-10-18", "close": 9.64, "volume": 330447.0}, {"date": "2024-10-21", "close": 9.54, "volume": 187685.0}, {"date": "2024-10-22", "close": 8.96, "volume": 2357066.0}, {"date": "2024-10-23", "close": 8.57, "volume": 1167512.0}, {"date": "2024-10-24", "close": 8.62, "volume": 466904.0}, {"date": "2024-10-25", "close": 8.59, "volume": 229332.0}, {"date": "2024-10-28", "close": 8.79, "volume": 311879.0}, {"date": "2024-10-29", "close": 9.06, "volume": 615178.0}, {"date": "2024-10-30", "close": 9.11, "volume": 236612.0}, {"date": "2024-10-31", "close": 9.35, "volume": 337588.0}, {"date": "2024-11-01", "close": 8.99, "volume": 416449.0}, {"date": "2024-11-04", "close": 9.23, "volume": 288791.0}, {"date": "2024-11-05", "close": 9.25, "volume": 497233.0}, {"date": "2024-11-06", "close": 9.36, "volume": 289216.0}, {"date": "2024-11-07", "close": 9.16, "volume": 239713.0}, {"date": "2024-11-08", "close": 9.48, "volume": 193114.0}, {"date": "2024-11-11", "close": 9.46, "volume": 204930.0}, {"date": "2024-11-12", "close": 9.5, "volume": 198901.0}, {"date": "2024-11-13", "close": 9.14, "volume": 233932.0}, {"date": "2024-11-14", "close": 9.03, "volume": 255893.0}, {"date": "2024-11-15", "close": 8.97, "volume": 188158.0}, {"date": "2024-11-18", "close": 8.82, "volume": 171194.0}, {"date": "2024-11-19", "close": 9.05, "volume": 216010.0}, {"date": "2024-11-20", "close": 9.02, "volume": 189648.0}, {"date": "2024-11-21", "close": 8.96, "volume": 217011.0}, {"date": "2024-11-22", "close": 8.47, "volume": 378312.0}, {"date": "2024-11-25", "close": 8.58, "volume": 344523.0}, {"date": "2024-11-26", "close": 8.61, "volume": 264830.0}, {"date": "2024-11-27", "close": 8.71, "volume": 218331.0}, {"date": "2024-11-28", "close": 8.79, "volume": 238663.0}, {"date": "2024-11-29", "close": 8.83, "volume": 179615.0}, {"date": "2024-12-02", "close": 8.72, "volume": 183756.0}, {"date": "2024-12-03", "close": 8.55, "volume": 312485.0}, {"date": "2024-12-04", "close": 8.1, "volume": 298440.0}, {"date": "2024-12-05", "close": 7.87, "volume": 815860.0}, {"date": "2024-12-06", "close": 7.8, "volume": 547707.0}, {"date": "2024-12-09", "close": 8.1, "volume": 487574.0}, {"date": "2024-12-10", "close": 7.75, "volume": 284780.0}, {"date": "2024-12-11", "close": 7.58, "volume": 348624.0}, {"date": "2024-12-12", "close": 7.36, "volume": 298093.0}, {"date": "2024-12-13", "close": 7.31, "volume": 383964.0}, {"date": "2024-12-16", "close": 7.24, "volume": 459058.0}, {"date": "2024-12-17", "close": 7.36, "volume": 456412.0}, {"date": "2024-12-18", "close": 7.38, "volume": 294414.0}, {"date": "2024-12-19", "close": 7.24, "volume": 471072.0}, {"date": "2024-12-20", "close": 7.29, "volume": 367030.0}, {"date": "2024-12-23", "close": 7.42, "volume": 348243.0}, {"date": "2024-12-24", "close": 7.39, "volume": 105189.0}, {"date": "2024-12-27", "close": 7.43, "volume": 129050.0}, {"date": "2024-12-30", "close": 7.43, "volume": 158944.0}, {"date": "2024-12-31", "close": 7.41, "volume": 63947.0}, {"date": "2025-01-02", "close": 7.38, "volume": 212372.0}, {"date": "2025-01-03", "close": 7.29, "volume": 181130.0}, {"date": "2025-01-06", "close": 7.17, "volume": 410871.0}, {"date": "2025-01-07", "close": 7.43, "volume": 274256.0}, {"date": "2025-01-08", "close": 7.3, "volume": 415697.0}, {"date": "2025-01-09", "close": 7.01, "volume": 510132.0}, {"date": "2025-01-10", "close": 7.04, "volume": 467564.0}, {"date": "2025-01-13", "close": 6.95, "volume": 399854.0}, {"date": "2025-01-14", "close": 7.15, "volume": 280386.0}, {"date": "2025-01-15", "close": 7.15, "volume": 241366.0}, {"date": "2025-01-16", "close": 7.24, "volume": 403497.0}, {"date": "2025-01-17", "close": 7.2, "volume": 260165.0}, {"date": "2025-01-20", "close": 7.04, "volume": 222811.0}, {"date": "2025-01-21", "close": 7.14, "volume": 425723.0}, {"date": "2025-01-22", "close": 7.22, "volume": 189327.0}, {"date": "2025-01-23", "close": 7.15, "volume": 354645.0}, {"date": "2025-01-24", "close": 7.33, "volume": 261240.0}, {"date": "2025-01-28", "close": 7.52, "volume": 352427.0}, {"date": "2025-01-29", "close": 7.55, "volume": 246979.0}, {"date": "2025-01-30", "close": 7.55, "volume": 194451.0}, {"date": "2025-01-31", "close": 7.54, "volume": 180397.0}, {"date": "2025-02-03", "close": 7.32, "volume": 359893.0}, {"date": "2025-02-04", "close": 6.99, "volume": 380756.0}, {"date": "2025-02-05", "close": 6.92, "volume": 407851.0}, {"date": "2025-02-06", "close": 6.95, "volume": 409690.0}, {"date": "2025-02-07", "close": 7.34, "volume": 342269.0}, {"date": "2025-02-10", "close": 7.25, "volume": 271931.0}, {"date": "2025-02-11", "close": 7.43, "volume": 286087.0}, {"date": "2025-02-12", "close": 7.81, "volume": 907566.0}, {"date": "2025-02-13", "close": 7.6, "volume": 488321.0}, {"date": "2025-02-14", "close": 7.58, "volume": 295622.0}, {"date": "2025-02-17", "close": 9.59, "volume": 2090957.0}, {"date": "2025-02-18", "close": 10.41, "volume": 970737.0}, {"date": "2025-02-19", "close": 9.55, "volume": 937306.0}, {"date": "2025-02-20", "close": 8.93, "volume": 853206.0}, {"date": "2025-02-21", "close": 8.88, "volume": 592284.0}, {"date": "2025-02-24", "close": 9.01, "volume": 481769.0}, {"date": "2025-02-25", "close": 8.77, "volume": 376905.0}, {"date": "2025-02-26", "close": 8.95, "volume": 391305.0}, {"date": "2025-02-27", "close": 9.34, "volume": 674470.0}, {"date": "2025-02-28", "close": 8.46, "volume": 3515673.0}, {"date": "2025-03-03", "close": 8.88, "volume": 422330.0}, {"date": "2025-03-04", "close": 8.47, "volume": 306836.0}, {"date": "2025-03-05", "close": 8.01, "volume": 310935.0}, {"date": "2025-03-06", "close": 8.04, "volume": 351605.0}, {"date": "2025-03-07", "close": 7.5, "volume": 382920.0}, {"date": "2025-03-10", "close": 7.46, "volume": 249307.0}, {"date": "2025-03-11", "close": 7.07, "volume": 480881.0}, {"date": "2025-03-12", "close": 6.81, "volume": 613514.0}, {"date": "2025-03-13", "close": 6.49, "volume": 753933.0}, {"date": "2025-03-14", "close": 6.48, "volume": 421297.0}, {"date": "2025-03-17", "close": 6.57, "volume": 384054.0}, {"date": "2025-03-18", "close": 6.22, "volume": 529242.0}, {"date": "2025-03-19", "close": 6.29, "volume": 433026.0}, {"date": "2025-03-20", "close": 6.61, "volume": 423107.0}, {"date": "2025-03-21", "close": 6.56, "volume": 2942512.0}, {"date": "2025-03-24", "close": 6.51, "volume": 353444.0}, {"date": "2025-03-25", "close": 6.61, "volume": 254913.0}, {"date": "2025-03-26", "close": 6.6, "volume": 323721.0}, {"date": "2025-03-27", "close": 6.47, "volume": 440849.0}, {"date": "2025-03-28", "close": 6.44, "volume": 225271.0}, {"date": "2025-03-31", "close": 6.21, "volume": 223797.0}, {"date": "2025-04-01", "close": 6.2, "volume": 224932.0}, {"date": "2025-04-02", "close": 6.32, "volume": 243837.0}, {"date": "2025-04-03", "close": 6.22, "volume": 384017.0}, {"date": "2025-04-04", "close": 5.82, "volume": 522222.0}, {"date": "2025-04-07", "close": 5.56, "volume": 404667.0}, {"date": "2025-04-08", "close": 5.64, "volume": 511482.0}, {"date": "2025-04-09", "close": 5.4, "volume": 492635.0}, {"date": "2025-04-10", "close": 5.99, "volume": 429253.0}, {"date": "2025-04-11", "close": 5.84, "volume": 379417.0}, {"date": "2025-04-14", "close": 6.07, "volume": 167180.0}, {"date": "2025-04-15", "close": 5.99, "volume": 146737.0}, {"date": "2025-04-16", "close": 5.8, "volume": 154658.0}, {"date": "2025-04-17", "close": 5.79, "volume": 150004.0}, {"date": "2025-04-22", "close": 5.74, "volume": 313410.0}, {"date": "2025-04-23", "close": 6.0, "volume": 199402.0}, {"date": "2025-04-24", "close": 6.17, "volume": 219399.0}, {"date": "2025-04-28", "close": 6.11, "volume": 251434.0}, {"date": "2025-04-29", "close": 6.06, "volume": 180424.0}, {"date": "2025-04-30", "close": 6.14, "volume": 203890.0}, {"date": "2025-05-01", "close": 6.07, "volume": 151054.0}, {"date": "2025-05-02", "close": 6.06, "volume": 220160.0}, {"date": "2025-05-05", "close": 6.04, "volume": 180633.0}, {"date": "2025-05-06", "close": 6.0, "volume": 132159.0}, {"date": "2025-05-07", "close": 6.1, "volume": 284956.0}, {"date": "2025-05-08", "close": 6.19, "volume": 254960.0}, {"date": "2025-05-09", "close": 6.19, "volume": 154124.0}, {"date": "2025-05-12", "close": 6.19, "volume": 145463.0}, {"date": "2025-05-13", "close": 6.72, "volume": 424164.0}, {"date": "2025-05-14", "close": 7.07, "volume": 389779.0}, {"date": "2025-05-15", "close": 7.31, "volume": 453900.0}, {"date": "2025-05-16", "close": 7.14, "volume": 271650.0}, {"date": "2025-05-19", "close": 6.97, "volume": 220861.0}, {"date": "2025-05-20", "close": 7.23, "volume": 299508.0}, {"date": "2025-05-21", "close": 7.27, "volume": 366645.0}, {"date": "2025-05-22", "close": 7.21, "volume": 202985.0}, {"date": "2025-05-23", "close": 7.45, "volume": 134995.0}, {"date": "2025-05-26", "close": 7.59, "volume": 428281.0}, {"date": "2025-05-27", "close": 7.56, "volume": 198474.0}, {"date": "2025-05-28", "close": 7.64, "volume": 152832.0}, {"date": "2025-05-29", "close": 7.9, "volume": 328819.0}, {"date": "2025-05-30", "close": 7.95, "volume": 171353.0}, {"date": "2025-06-02", "close": 7.7, "volume": 196446.0}, {"date": "2025-06-03", "close": 6.99, "volume": 324042.0}, {"date": "2025-06-04", "close": 7.12, "volume": 224680.0}, {"date": "2025-06-05", "close": 7.31, "volume": 151482.0}, {"date": "2025-06-06", "close": 7.15, "volume": 126316.0}, {"date": "2025-06-10", "close": 7.17, "volume": 68093.0}, {"date": "2025-06-11", "close": 7.45, "volume": 164938.0}, {"date": "2025-06-12", "close": 7.39, "volume": 240541.0}, {"date": "2025-06-13", "close": 7.3, "volume": 115351.0}, {"date": "2025-06-16", "close": 7.07, "volume": 248765.0}, {"date": "2025-06-17", "close": 7.02, "volume": 210379.0}, {"date": "2025-06-18", "close": 7.11, "volume": 157868.0}, {"date": "2025-06-19", "close": 7.06, "volume": 101365.0}, {"date": "2025-06-20", "close": 7.18, "volume": 166121.0}, {"date": "2025-06-23", "close": 7.02, "volume": 164563.0}, {"date": "2025-06-24", "close": 6.91, "volume": 165002.0}, {"date": "2025-06-25", "close": 7.1, "volume": 156627.0}, {"date": "2025-06-26", "close": 7.14, "volume": 309364.0}, {"date": "2025-06-27", "close": 7.4, "volume": 266591.0}, {"date": "2025-06-30", "close": 7.48, "volume": 190287.0}, {"date": "2025-07-01", "close": 7.25, "volume": 258893.0}, {"date": "2025-07-02", "close": 6.99, "volume": 278869.0}, {"date": "2025-07-03", "close": 6.8, "volume": 206056.0}, {"date": "2025-07-04", "close": 6.8, "volume": 173121.0}, {"date": "2025-07-07", "close": 6.52, "volume": 276150.0}, {"date": "2025-07-08", "close": 6.42, "volume": 205462.0}, {"date": "2025-07-09", "close": 6.59, "volume": 300992.0}, {"date": "2025-07-10", "close": 6.46, "volume": 269165.0}, {"date": "2025-07-11", "close": 6.55, "volume": 187523.0}, {"date": "2025-07-14", "close": 6.54, "volume": 461159.0}, {"date": "2025-07-15", "close": 6.73, "volume": 187209.0}, {"date": "2025-07-16", "close": 6.7, "volume": 194942.0}, {"date": "2025-07-17", "close": 6.67, "volume": 119241.0}, {"date": "2025-07-18", "close": 6.79, "volume": 254269.0}, {"date": "2025-07-21", "close": 6.6, "volume": 150307.0}, {"date": "2025-07-22", "close": 6.2, "volume": 433221.0}, {"date": "2025-07-23", "close": 6.18, "volume": 333675.0}, {"date": "2025-07-24", "close": 6.25, "volume": 200836.0}, {"date": "2025-07-25", "close": 6.3, "volume": 231500.0}, {"date": "2025-07-28", "close": 6.38, "volume": 292839.0}, {"date": "2025-07-29", "close": 6.28, "volume": 152826.0}, {"date": "2025-07-30", "close": 6.16, "volume": 187773.0}, {"date": "2025-07-31", "close": 6.15, "volume": 595112.0}, {"date": "2025-08-01", "close": 6.25, "volume": 144709.0}, {"date": "2025-08-04", "close": 6.08, "volume": 182118.0}, {"date": "2025-08-05", "close": 6.14, "volume": 348208.0}, {"date": "2025-08-06", "close": 6.47, "volume": 373061.0}, {"date": "2025-08-07", "close": 6.56, "volume": 178269.0}, {"date": "2025-08-08", "close": 6.52, "volume": 129738.0}, {"date": "2025-08-11", "close": 6.47, "volume": 172170.0}, {"date": "2025-08-12", "close": 5.82, "volume": 1119834.0}, {"date": "2025-08-13", "close": 5.6, "volume": 652553.0}, {"date": "2025-08-14", "close": 5.79, "volume": 376920.0}, {"date": "2025-08-15", "close": 6.07, "volume": 477218.0}, {"date": "2025-08-18", "close": 4.81, "volume": 2997651.0}, {"date": "2025-08-19", "close": 5.21, "volume": 1731806.0}, {"date": "2025-08-20", "close": 5.1, "volume": 695343.0}, {"date": "2025-08-21", "close": 5.05, "volume": 1161434.0}, {"date": "2025-08-22", "close": 4.92, "volume": 1150240.0}, {"date": "2025-08-25", "close": 4.93, "volume": 1019213.0}, {"date": "2025-08-26", "close": 4.89, "volume": 462954.0}, {"date": "2025-08-27", "close": 4.71, "volume": 713277.0}, {"date": "2025-08-28", "close": 4.78, "volume": 606472.0}, {"date": "2025-08-29", "close": 4.72, "volume": 460808.0}, {"date": "2025-09-01", "close": 4.57, "volume": 636589.0}, {"date": "2025-09-02", "close": 4.63, "volume": 401528.0}, {"date": "2025-09-03", "close": 4.6, "volume": 765888.0}, {"date": "2025-09-04", "close": 4.66, "volume": 467982.0}, {"date": "2025-09-05", "close": 4.74, "volume": 285963.0}, {"date": "2025-09-08", "close": 4.82, "volume": 429322.0}, {"date": "2025-09-09", "close": 4.67, "volume": 483966.0}, {"date": "2025-09-10", "close": 4.81, "volume": 620017.0}, {"date": "2025-09-11", "close": 4.69, "volume": 320637.0}, {"date": "2025-09-12", "close": 4.59, "volume": 456558.0}, {"date": "2025-09-15", "close": 4.58, "volume": 506422.0}, {"date": "2025-09-16", "close": 4.66, "volume": 561635.0}, {"date": "2025-09-17", "close": 4.65, "volume": 489514.0}, {"date": "2025-09-18", "close": 4.67, "volume": 679060.0}, {"date": "2025-09-19", "close": 4.48, "volume": 914249.0}, {"date": "2025-09-22", "close": 4.52, "volume": 445157.0}, {"date": "2025-09-23", "close": 4.55, "volume": 327292.0}, {"date": "2025-09-24", "close": 4.53, "volume": 545400.0}, {"date": "2025-09-25", "close": 4.8, "volume": 876806.0}, {"date": "2025-09-26", "close": 4.89, "volume": 620680.0}, {"date": "2025-09-29", "close": 4.61, "volume": 564823.0}, {"date": "2025-09-30", "close": 4.82, "volume": 506613.0}, {"date": "2025-10-01", "close": 4.9, "volume": 481231.0}, {"date": "2025-10-02", "close": 5.05, "volume": 496719.0}, {"date": "2025-10-03", "close": 5.24, "volume": 762920.0}, {"date": "2025-10-06", "close": 5.53, "volume": 428981.0}, {"date": "2025-10-07", "close": 5.35, "volume": 470598.0}, {"date": "2025-10-08", "close": 5.69, "volume": 656332.0}, {"date": "2025-10-09", "close": 6.15, "volume": 1259463.0}, {"date": "2025-10-10", "close": 6.89, "volume": 821160.0}, {"date": "2025-10-13", "close": 6.66, "volume": 729243.0}, {"date": "2025-10-14", "close": 6.78, "volume": 726408.0}, {"date": "2025-10-15", "close": 6.8, "volume": 573114.0}, {"date": "2025-10-16", "close": 6.71, "volume": 266898.0}, {"date": "2025-10-17", "close": 6.44, "volume": 561652.0}, {"date": "2025-10-20", "close": 5.99, "volume": 793774.0}, {"date": "2025-10-21", "close": 5.82, "volume": 554711.0}, {"date": "2025-10-22", "close": 5.54, "volume": 458909.0}, {"date": "2025-10-23", "close": 5.42, "volume": 285591.0}, {"date": "2025-10-24", "close": 5.29, "volume": 410810.0}, {"date": "2025-10-27", "close": 5.21, "volume": 274972.0}, {"date": "2025-10-28", "close": 4.98, "volume": 437103.0}, {"date": "2025-10-29", "close": 5.07, "volume": 260832.0}, {"date": "2025-10-30", "close": 4.87, "volume": 385241.0}, {"date": "2025-10-31", "close": 4.93, "volume": 350663.0}, {"date": "2025-11-03", "close": 4.88, "volume": 353317.0}, {"date": "2025-11-04", "close": 4.86, "volume": 177296.0}, {"date": "2025-11-05", "close": 4.61, "volume": 457836.0}, {"date": "2025-11-06", "close": 4.39, "volume": 627547.0}, {"date": "2025-11-07", "close": 4.22, "volume": 697372.0}, {"date": "2025-11-10", "close": 4.35, "volume": 760793.0}, {"date": "2025-11-11", "close": 4.34, "volume": 296589.0}, {"date": "2025-11-12", "close": 4.23, "volume": 599330.0}, {"date": "2025-11-13", "close": 4.2, "volume": 409990.0}, {"date": "2025-11-14", "close": 4.02, "volume": 1136402.0}, {"date": "2025-11-17", "close": 4.2, "volume": 875568.0}, {"date": "2025-11-18", "close": 3.96, "volume": 814897.0}, {"date": "2025-11-19", "close": 3.88, "volume": 526381.0}, {"date": "2025-11-20", "close": 3.93, "volume": 348656.0}, {"date": "2025-11-21", "close": 3.78, "volume": 696604.0}, {"date": "2025-11-24", "close": 3.86, "volume": 298396.0}, {"date": "2025-11-25", "close": 4.08, "volume": 386769.0}, {"date": "2025-11-26", "close": 4.28, "volume": 519252.0}, {"date": "2025-11-27", "close": 4.25, "volume": 1796051.0}, {"date": "2025-11-28", "close": 4.38, "volume": 303776.0}, {"date": "2025-12-01", "close": 4.39, "volume": 305373.0}, {"date": "2025-12-02", "close": 4.21, "volume": 294675.0}, {"date": "2025-12-03", "close": 4.23, "volume": 286093.0}, {"date": "2025-12-04", "close": 4.26, "volume": 176092.0}, {"date": "2025-12-05", "close": 4.51, "volume": 331449.0}, {"date": "2025-12-08", "close": 4.59, "volume": 286292.0}, {"date": "2025-12-09", "close": 4.48, "volume": 216996.0}, {"date": "2025-12-10", "close": 4.4, "volume": 249059.0}, {"date": "2025-12-11", "close": 4.33, "volume": 163244.0}, {"date": "2025-12-12", "close": 4.5, "volume": 364922.0}, {"date": "2025-12-15", "close": 4.33, "volume": 244735.0}, {"date": "2025-12-16", "close": 4.39, "volume": 301641.0}, {"date": "2025-12-17", "close": 4.53, "volume": 555166.0}, {"date": "2025-12-18", "close": 4.28, "volume": 476896.0}, {"date": "2025-12-19", "close": 4.33, "volume": 297611.0}, {"date": "2025-12-22", "close": 4.32, "volume": 264031.0}, {"date": "2025-12-23", "close": 4.2, "volume": 429629.0}, {"date": "2025-12-24", "close": 4.15, "volume": 220260.0}, {"date": "2025-12-29", "close": 4.13, "volume": 182595.0}, {"date": "2025-12-30", "close": 4.13, "volume": 145308.0}, {"date": "2025-12-31", "close": 4.06, "volume": 128265.0}, {"date": "2026-01-02", "close": 4.11, "volume": 169289.0}, {"date": "2026-01-05", "close": 4.11, "volume": 266705.0}, {"date": "2026-01-06", "close": 4.14, "volume": 277910.0}, {"date": "2026-01-07", "close": 4.15, "volume": 229693.0}, {"date": "2026-01-08", "close": 4.2, "volume": 194810.0}, {"date": "2026-01-09", "close": 4.28, "volume": 194858.0}, {"date": "2026-01-12", "close": 4.32, "volume": 226268.0}, {"date": "2026-01-13", "close": 4.37, "volume": 258938.0}, {"date": "2026-01-14", "close": 4.48, "volume": 277531.0}, {"date": "2026-01-15", "close": 4.32, "volume": 200077.0}, {"date": "2026-01-16", "close": 4.37, "volume": 168200.0}, {"date": "2026-01-19", "close": 4.31, "volume": 304584.0}, {"date": "2026-01-20", "close": 4.22, "volume": 340892.0}, {"date": "2026-01-21", "close": 4.06, "volume": 477312.0}, {"date": "2026-01-22", "close": 4.2, "volume": 357938.0}, {"date": "2026-01-23", "close": 4.6, "volume": 493654.0}, {"date": "2026-01-27", "close": 4.58, "volume": 269663.0}, {"date": "2026-01-28", "close": 4.37, "volume": 323205.0}, {"date": "2026-01-29", "close": 4.29, "volume": 203865.0}, {"date": "2026-01-30", "close": 4.34, "volume": 368248.0}, {"date": "2026-02-02", "close": 4.31, "volume": 276625.0}, {"date": "2026-02-03", "close": 4.28, "volume": 299826.0}, {"date": "2026-02-04", "close": 4.24, "volume": 473797.0}, {"date": "2026-02-05", "close": 4.32, "volume": 397108.0}, {"date": "2026-02-06", "close": 4.04, "volume": 518988.0}, {"date": "2026-02-09", "close": 4.41, "volume": 349155.0}, {"date": "2026-02-10", "close": 4.59, "volume": 331058.0}, {"date": "2026-02-11", "close": 4.52, "volume": 187218.0}, {"date": "2026-02-12", "close": 3.93, "volume": 724938.0}, {"date": "2026-02-13", "close": 3.68, "volume": 756415.0}, {"date": "2026-02-16", "close": 3.3, "volume": 1456506.0}, {"date": "2026-02-17", "close": 3.53, "volume": 816585.0}, {"date": "2026-02-18", "close": 3.49, "volume": 762231.0}, {"date": "2026-02-19", "close": 3.4, "volume": 763806.0}, {"date": "2026-02-20", "close": 3.28, "volume": 299030.0}, {"date": "2026-02-23", "close": 3.09, "volume": 573942.0}, {"date": "2026-02-24", "close": 3.0, "volume": 617689.0}, {"date": "2026-02-25", "close": 3.05, "volume": 612694.0}, {"date": "2026-02-26", "close": 3.03, "volume": 574637.0}, {"date": "2026-02-27", "close": 3.04, "volume": 406480.0}, {"date": "2026-03-02", "close": 2.94, "volume": 391279.0}, {"date": "2026-03-03", "close": 2.9, "volume": 392267.0}, {"date": "2026-03-04", "close": 2.78, "volume": 410271.0}, {"date": "2026-03-05", "close": 2.8, "volume": 440494.0}, {"date": "2026-03-06", "close": 2.85, "volume": 626144.0}, {"date": "2026-03-09", "close": 2.8, "volume": 348621.0}, {"date": "2026-03-10", "close": 2.88, "volume": 580538.0}, {"date": "2026-03-11", "close": 2.98, "volume": 583179.0}, {"date": "2026-03-12", "close": 2.78, "volume": 699725.0}, {"date": "2026-03-13", "close": 2.73, "volume": 1159810.0}, {"date": "2026-03-16", "close": 2.67, "volume": 578515.0}, {"date": "2026-03-17", "close": 2.77, "volume": 799319.0}, {"date": "2026-03-18", "close": 2.7, "volume": 551681.0}, {"date": "2026-03-19", "close": 2.6, "volume": 590199.0}, {"date": "2026-03-20", "close": 2.41, "volume": 3735200.0}, {"date": "2026-03-23", "close": 2.53, "volume": 998888.0}, {"date": "2026-03-24", "close": 2.72, "volume": 1145800.0}, {"date": "2026-03-25", "close": 2.65, "volume": 476346.0}, {"date": "2026-03-26", "close": 2.57, "volume": 420986.0}, {"date": "2026-03-27", "close": 2.55, "volume": 336790.0}, {"date": "2026-03-30", "close": 2.5, "volume": 447889.0}, {"date": "2026-03-31", "close": 2.56, "volume": 389871.0}, {"date": "2026-04-01", "close": 2.7, "volume": 835271.0}, {"date": "2026-04-02", "close": 2.56, "volume": 291557.0}, {"date": "2026-04-07", "close": 2.51, "volume": 391463.0}, {"date": "2026-04-08", "close": 2.77, "volume": 684574.0}, {"date": "2026-04-09", "close": 2.53, "volume": 297858.0}, {"date": "2026-04-10", "close": 2.43, "volume": 528886.0}, {"date": "2026-04-13", "close": 2.32, "volume": 450298.0}, {"date": "2026-04-14", "close": 2.37, "volume": 462579.0}, {"date": "2026-04-15", "close": 2.38, "volume": 373364.0}, {"date": "2026-04-16", "close": 2.63, "volume": 333327.0}, {"date": "2026-04-17", "close": 2.77, "volume": 362813.0}, {"date": "2026-04-20", "close": 2.66, "volume": 303397.0}, {"date": "2026-04-21", "close": 2.67, "volume": 306263.0}, {"date": "2026-04-22", "close": 2.65, "volume": 129890.0}, {"date": "2026-04-23", "close": 2.63, "volume": 820263.0}, {"date": "2026-04-24", "close": 2.61, "volume": 186811.0}, {"date": "2026-04-27", "close": 2.64, "volume": 141080.0}, {"date": "2026-04-28", "close": 2.5, "volume": 304818.0}, {"date": "2026-04-29", "close": 2.45, "volume": 1476328.0}, {"date": "2026-04-30", "close": 2.53, "volume": 201796.0}, {"date": "2026-05-01", "close": 2.47, "volume": 199089.0}, {"date": "2026-05-04", "close": 2.44, "volume": 338534.0}, {"date": "2026-05-05", "close": 2.39, "volume": 198007.0}, {"date": "2026-05-06", "close": 2.41, "volume": 175829.0}, {"date": "2026-05-07", "close": 2.4, "volume": 249771.0}, {"date": "2026-05-08", "close": 2.37, "volume": 178746.0}, {"date": "2026-05-11", "close": 2.31, "volume": 333495.0}, {"date": "2026-05-12", "close": 2.2, "volume": 364586.0}, {"date": "2026-05-13", "close": 2.17, "volume": 290551.0}, {"date": "2026-05-14", "close": 2.17, "volume": 153437.0}, {"date": "2026-05-15", "close": 2.14, "volume": 313818.0}, {"date": "2026-05-18", "close": 2.21, "volume": 712351.0}, {"date": "2026-05-19", "close": 2.27, "volume": 285050.0}, {"date": "2026-05-20", "close": 2.16, "volume": 269837.0}, {"date": "2026-05-21", "close": 2.17, "volume": 278985.0}, {"date": "2026-05-22", "close": 2.21, "volume": 286784.0}, {"date": "2026-05-25", "close": 2.2, "volume": 163594.0}, {"date": "2026-05-26", "close": 2.18, "volume": 192178.0}, {"date": "2026-05-27", "close": 2.27, "volume": 324744.0}, {"date": "2026-05-28", "close": 2.19, "volume": 195002.0}, {"date": "2026-05-29", "close": 2.16, "volume": 221252.0}, {"date": "2026-06-01", "close": 2.13, "volume": 219018.0}, {"date": "2026-06-02", "close": 2.15, "volume": 482761.0}, {"date": "2026-06-03", "close": 2.06, "volume": 444206.0}, {"date": "2026-06-04", "close": 2.1, "volume": 274239.0}, {"date": "2026-06-05", "close": 2.09, "volume": 320626.0}, {"date": "2026-06-09", "close": 2.07, "volume": 512934.0}, {"date": "2026-06-10", "close": 1.995, "volume": 468209.0}, {"date": "2026-06-11", "close": 1.965, "volume": 314792.0}, {"date": "2026-06-12", "close": 1.935, "volume": 390200.0}, {"date": "2026-06-15", "close": 1.99, "volume": 315880.0}, {"date": "2026-06-16", "close": 1.85, "volume": 892366.0}, {"date": "2026-06-17", "close": 1.795, "volume": 846509.0}, {"date": "2026-06-18", "close": 1.75, "volume": 679680.0}, {"date": "2026-06-19", "close": 2.23, "volume": 1832383.0}, {"date": "2026-06-22", "close": 2.34, "volume": 725879.0}, {"date": "2026-06-23", "close": 2.55, "volume": 1633886.0}, {"date": "2026-06-24", "close": 2.37, "volume": 779403.0}, {"date": "2026-06-25", "close": 2.26, "volume": 482369.0}, {"date": "2026-06-26", "close": 2.25, "volume": 325325.0}, {"date": "2026-06-29", "close": 2.31, "volume": 417472.0}, {"date": "2026-06-30", "close": 2.43, "volume": 471443.0}, {"date": "2026-07-01", "close": 2.57, "volume": 141687.0}, {"date": "2026-07-02", "close": 2.34, "volume": 361960.0}, {"date": "2026-07-03", "close": 2.34, "volume": 261468.0}, {"date": "2026-07-06", "close": 2.31, "volume": 234837.0}, {"date": "2026-07-07", "close": 2.36, "volume": 199090.0}, {"date": "2026-07-08", "close": 2.29, "volume": 81676.0}, {"date": "2026-07-09", "close": 2.32, "volume": 82785.0}, {"date": "2026-07-10", "close": 2.33, "volume": 142749.0}, {"date": "2026-07-13", "close": 2.26, "volume": 124825.0}, {"date": "2026-07-14", "close": 2.18, "volume": 208532.0}, {"date": "2026-07-15", "close": 2.13, "volume": 424985.0}, {"date": "2026-07-16", "close": 1.985, "volume": 870982.0}, {"date": "2026-07-17", "close": 1.86, "volume": 542271.0}, {"date": "2026-07-20", "close": 1.89, "volume": 395294.0}, {"date": "2026-07-21", "close": 1.93, "volume": 212557.0}, {"date": "2026-07-22", "close": 1.9, "volume": 225010.0}, {"date": "2026-07-23", "close": 1.9, "volume": 102798.0}, {"date": "2026-07-24", "close": 1.825, "volume": 356958.0}, {"date": "2026-07-27", "close": 1.89, "volume": 86893.0}, {"date": "2026-07-28", "close": 1.88, "volume": 212294.0}, {"date": "2026-07-29", "close": 1.87, "volume": 385097.0}, {"date": "2026-07-30", "close": 1.86, "volume": 363499.0}, {"date": "2026-07-31", "close": 1.9, "volume": 228901.0}, {"date": "2026-08-03", "close": 1.91, "volume": 250072.0}, {"date": "2026-08-04", "close": 1.985, "volume": 243327.0}, {"date": "2026-08-05", "close": 2.05, "volume": 199311.0}, {"date": "2026-08-06", "close": 1.98, "volume": 430711.0}, {"date": "2026-08-07", "close": 2.05, "volume": 337613.0}, {"date": "2026-08-10", "close": 1.98, "volume": 324714.0}, {"date": "2026-08-11", "close": 2.04, "volume": 168281.0}, {"date": "2026-08-12", "close": 2.07, "volume": 148990.0}, {"date": "2026-08-13", "close": 2.05, "volume": 181550.0}, {"date": "2026-08-14", "close": 2.1, "volume": 490046.0}, {"date": "2026-08-17", "close": 2.33, "volume": 2270258.0}, {"date": "2026-08-18", "close": 2.45, "volume": 1767111.0}, {"date": "2026-08-19", "close": 2.43, "volume": 587740.0}, {"date": "2026-08-20", "close": 2.68, "volume": 1847989.0}, {"date": "2026-08-21", "close": 2.9, "volume": 895963.0}, {"date": "2026-08-24", "close": 2.62, "volume": 609590.0}, {"date": "2026-08-25", "close": 2.66, "volume": 320118.0}, {"date": "2026-08-26", "close": 2.56, "volume": 501018.0}, {"date": "2026-08-27", "close": 2.59, "volume": 304775.0}, {"date": "2026-08-28", "close": 2.47, "volume": 329917.0}, {"date": "2026-08-31", "close": 2.4, "volume": 230348.0}, {"date": "2026-09-01", "close": 2.32, "volume": 389954.0}, {"date": "2026-09-02", "close": 2.29, "volume": 348956.0}, {"date": "2026-09-03", "close": 2.36, "volume": 326280.0}, {"date": "2026-09-04", "close": 2.65, "volume": 614464.0}, {"date": "2026-09-07", "close": 2.4, "volume": 502942.0}], "refreshing": true}