{"ticker": "BIOX", "overview": {"cik": "1769484", "ticker": "BIOX", "name": "Bioceres Crop Solutions Corp.", "industry": "Agricultural Chemicals", "country": "Cayman Islands", "sic": "2870", "announcements": [{"form": "4/A", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093521", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091795", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090273", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-005339", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075969", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-004429", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068690", "price_sensitive": true}, {"form": "3", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059510", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059362", "price_sensitive": true}, {"form": "3/A", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058768", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058764", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058685", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-28", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-003251", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046557", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045432", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-24", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-002165", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-029070", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-028811", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001104659-26-027761", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-001778", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-05", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-001523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-015616", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-05", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-000799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001803158-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-003147", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BIOX", "has_prices": true, "as_of": "2026-10-30", "last": 0.208, "prev_close": 0.2295, "change": -0.02150000000000002, "change_pct": -0.09368191721132905, "session_volume": 124827.0, "vwap_5": 0.22668309893940414, "vwap_20": 0.2650384697576294, "vwap_60": 0.37849433157302786, "vwap_250": 0.7265598719098219, "high_52w": 1.93, "low_52w": 0.203, "avg_volume_20": 219655.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-090273", "src": "INSIDERS", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Ezequiel Simmermacher", "who_key": "Simmermacher Ezequiel", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BIOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2125915/000110465926090273/0001104659-26-090273-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "13DG-0001683168-26-005339", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. moves to a 5.83% activist stake in BIOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-005339-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178129}, {"id": "13DG-0001683168-26-004429", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. moves to a 6.89% activist stake in BIOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-004429-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 227089}, {"id": "0001104659-26-093521", "src": "INSIDERS", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Federico Trucco", "who_key": "Trucco Federico", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BIOX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124038/000110465926093521/0001104659-26-093521-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240049}, {"id": "13DG-0001683168-26-003251", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. adjusts its stake in BIOX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-003251-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}], "recent_buys": [], "institutional": [{"id": "13DG-0001683168-26-005339", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. moves to a 5.83% activist stake in BIOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-005339-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178129}, {"id": "13DG-0001683168-26-004429", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. moves to a 6.89% activist stake in BIOX", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-004429-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001683168-26-003251", "src": "13DG", "ticker": "BIOX", "cik": "1769484", "company": "Bioceres Crop Solutions Corp.", "company_raw": "Bioceres Crop Solutions Corp.", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "Cayman Islands", "headline": "Agriculture Investment Group Corp. adjusts its stake in BIOX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-003251-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bioceres Crop Solutions Corp. - Ordinary Shares", "new_value": "Bioceres Crop Solutions Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001769484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001769484", "applied": 1, "detected_at": "2026-09-10T16:51:27.068573"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093521", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091795", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090273", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-005339", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-075969", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-01", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-004429", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "FORM 6-K", "accession": "0001104659-26-068690", "price_sensitive": true}, {"form": "3", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059510", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-059362", "price_sensitive": true}, {"form": "3/A", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058768", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058764", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058685", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-28", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-003251", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046557", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045432", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-24", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-002165", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-029070", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001104659-26-028811", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-13", "title": "Foreign material event", "accession": "0001104659-26-027761", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-001778", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-05", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-001523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-015616", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-05", "title": "Form SCHEDULE 13D/A", "accession": "0001683168-26-000799", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0001803158-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-003147", "price_sensitive": false}], "performance": {"ticker": "BIOX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-15", "close": 4.9, "volume": 60133.0}, {"date": "2019-03-18", "close": 4.88, "volume": 81573.0}, {"date": "2019-03-19", "close": 5.15, "volume": 275596.0}, {"date": "2019-03-20", "close": 5.2, "volume": 175990.0}, {"date": "2019-03-21", "close": 5.45, "volume": 60937.0}, {"date": "2019-03-22", "close": 5.115, "volume": 88191.0}, {"date": "2019-03-25", "close": 5.0, "volume": 37075.0}, {"date": "2019-03-26", "close": 5.04, "volume": 29214.0}, {"date": "2019-03-27", "close": 5.7, "volume": 333063.0}, {"date": "2019-03-28", "close": 5.08, "volume": 80301.0}, {"date": "2019-03-29", "close": 5.22, "volume": 73382.0}, {"date": "2019-04-01", "close": 5.17, "volume": 18348.0}, {"date": "2019-04-02", "close": 5.0, "volume": 30797.0}, {"date": "2019-04-03", "close": 4.85, "volume": 32873.0}, {"date": "2019-04-04", "close": 4.9, "volume": 16190.0}, {"date": "2019-04-05", "close": 4.53, "volume": 16459.0}, {"date": "2019-04-08", "close": 5.0, "volume": 31924.0}, {"date": "2019-04-09", "close": 4.765, "volume": 20631.0}, {"date": "2019-04-10", "close": 4.8, "volume": 6813.0}, {"date": "2019-04-11", "close": 4.65, "volume": 1396.0}, {"date": "2019-04-12", "close": 4.53, "volume": 29177.0}, {"date": "2019-04-15", "close": 4.87, "volume": 17889.0}, {"date": "2019-04-16", "close": 4.8, "volume": 27813.0}, {"date": "2019-04-17", "close": 4.865, "volume": 4738.0}, {"date": "2019-04-18", "close": 4.8, "volume": 24157.0}, {"date": "2019-04-22", "close": 4.8, "volume": 17827.0}, {"date": "2019-04-23", "close": 4.9, "volume": 23053.0}, {"date": "2019-04-24", "close": 4.56, "volume": 9966.0}, {"date": "2019-04-25", "close": 4.5, "volume": 5957.0}, {"date": "2019-04-26", "close": 4.35, "volume": 22503.0}, {"date": "2019-04-29", "close": 4.45, "volume": 13512.0}, {"date": "2019-04-30", "close": 4.5201, "volume": 7981.0}, {"date": "2019-05-01", "close": 4.55, "volume": 1258.0}, {"date": "2019-05-02", "close": 4.5772, "volume": 14746.0}, {"date": "2019-05-03", "close": 4.64, "volume": 8848.0}, {"date": "2019-05-06", "close": 4.617, "volume": 13789.0}, {"date": "2019-05-07", "close": 4.65, "volume": 1001.0}, {"date": "2019-05-08", "close": 4.8, "volume": 4206.0}, {"date": "2019-05-09", "close": 4.57, "volume": 30212.0}, {"date": "2019-05-10", "close": 4.61, "volume": 13761.0}, {"date": "2019-05-13", "close": 4.57, "volume": 9273.0}, {"date": "2019-05-14", "close": 4.205, "volume": 22726.0}, {"date": "2019-05-15", "close": 4.29, "volume": 5134.0}, {"date": "2019-05-16", "close": 4.42, "volume": 14878.0}, {"date": "2019-05-17", "close": 4.1, "volume": 1882.0}, {"date": "2019-05-20", "close": 4.1562, "volume": 1608.0}, {"date": "2019-05-21", "close": 4.33, "volume": 6617.0}, {"date": "2019-05-22", "close": 4.4, "volume": 691.0}, {"date": "2019-05-23", "close": 4.21, "volume": 4823.0}, {"date": "2019-05-24", "close": 4.7845, "volume": 27118.0}, {"date": "2019-05-28", "close": 4.98, "volume": 60030.0}, {"date": "2019-05-29", "close": 4.68, "volume": 13539.0}, {"date": "2019-05-30", "close": 4.47, "volume": 1395.0}, {"date": "2019-05-31", "close": 4.15, "volume": 19215.0}, {"date": "2019-06-03", "close": 4.1, "volume": 15855.0}, {"date": "2019-06-04", "close": 4.15, "volume": 16091.0}, {"date": "2019-06-05", "close": 4.11, "volume": 518.0}, {"date": "2019-06-06", "close": 4.15, "volume": 9837.0}, {"date": "2019-06-07", "close": 4.3, "volume": 3070.0}, {"date": "2019-06-10", "close": 4.3, "volume": 5127.0}, {"date": "2019-06-11", "close": 4.17, "volume": 20397.0}, {"date": "2019-06-12", "close": 4.28, "volume": 73047.0}, {"date": "2019-06-13", "close": 4.65, "volume": 18460.0}, {"date": "2019-06-14", "close": 4.885, "volume": 68791.0}, {"date": "2019-06-17", "close": 5.06, "volume": 34121.0}, {"date": "2019-06-18", "close": 5.0, "volume": 32321.0}, {"date": "2019-06-19", "close": 5.1, "volume": 1377.0}, {"date": "2019-06-20", "close": 5.0, "volume": 22055.0}, {"date": "2019-06-21", "close": 5.1747, "volume": 1780.0}, {"date": "2019-06-24", "close": 5.34, "volume": 17201.0}, {"date": "2019-06-25", "close": 5.22, "volume": 16706.0}, {"date": "2019-06-26", "close": 5.3, "volume": 25401.0}, {"date": "2019-06-27", "close": 5.381, "volume": 601.0}, {"date": "2019-06-28", "close": 5.3, "volume": 14645.0}, {"date": "2019-07-01", "close": 5.25, "volume": 15613.0}, {"date": "2019-07-02", "close": 5.3, "volume": 6933.0}, {"date": "2019-07-03", "close": 5.47, "volume": 10282.0}, {"date": "2019-07-05", "close": 5.4, "volume": 12688.0}, {"date": "2019-07-08", "close": 5.3211, "volume": 40576.0}, {"date": "2019-07-09", "close": 5.3211, "volume": null}, {"date": "2019-07-10", "close": 5.485, "volume": 11877.0}, {"date": "2019-07-11", "close": 5.56, "volume": 16456.0}, {"date": "2019-07-12", "close": 5.67, "volume": 23539.0}, {"date": "2019-07-15", "close": 5.9, "volume": 34166.0}, {"date": "2019-07-16", "close": 5.99, "volume": 56836.0}, {"date": "2019-07-17", "close": 6.05, "volume": 86441.0}, {"date": "2019-07-18", "close": 6.07, "volume": 137170.0}, {"date": "2019-07-19", "close": 6.28, "volume": 260355.0}, {"date": "2019-07-22", "close": 6.19, "volume": 143100.0}, {"date": "2019-07-23", "close": 6.14, "volume": 148238.0}, {"date": "2019-07-24", "close": 6.2, "volume": 46294.0}, {"date": "2019-07-25", "close": 6.35, "volume": 26571.0}, {"date": "2019-07-26", "close": 6.06, "volume": 18089.0}, {"date": "2019-07-29", "close": 6.28, "volume": 12356.0}, {"date": "2019-07-30", "close": 6.01, "volume": 17897.0}, {"date": "2019-07-31", "close": 6.03, "volume": 16181.0}, {"date": "2019-08-01", "close": 6.02, "volume": 11207.0}, {"date": "2019-08-02", "close": 6.13, "volume": 1605.0}, {"date": "2019-08-05", "close": 5.92, "volume": 35780.0}, {"date": "2019-08-06", "close": 6.05, "volume": 16435.0}, {"date": "2019-08-07", "close": 6.0901, "volume": 23961.0}, {"date": "2019-08-08", "close": 6.7, "volume": 82094.0}, {"date": "2019-08-09", "close": 7.2, "volume": 175234.0}, {"date": "2019-08-12", "close": 6.17, "volume": 147463.0}, {"date": "2019-08-13", "close": 6.5, "volume": 25539.0}, {"date": "2019-08-14", "close": 6.18, "volume": 21742.0}, {"date": "2019-08-15", "close": 6.16, "volume": 14040.0}, {"date": "2019-08-16", "close": 6.51, "volume": 39263.0}, {"date": "2019-08-19", "close": 6.55, "volume": 3925.0}, {"date": "2019-08-20", "close": 6.25, "volume": 13234.0}, {"date": "2019-08-21", "close": 6.55, "volume": 15405.0}, {"date": "2019-08-22", "close": 6.36, "volume": 5593.0}, {"date": "2019-08-23", "close": 5.99, "volume": 10548.0}, {"date": "2019-08-26", "close": 6.071, "volume": 5299.0}, {"date": "2019-08-27", "close": 5.67, "volume": 11373.0}, {"date": "2019-08-28", "close": 5.67, "volume": 12755.0}, {"date": "2019-08-29", "close": 5.69, "volume": 5349.0}, {"date": "2019-08-30", "close": 5.82, "volume": 6649.0}, {"date": "2019-09-03", "close": 6.0, "volume": 5054.0}, {"date": "2019-09-04", "close": 6.28, "volume": 7614.0}, {"date": "2019-09-05", "close": 6.2, "volume": 4986.0}, {"date": "2019-09-06", "close": 6.5, "volume": 12265.0}, {"date": "2019-09-09", "close": 6.52, "volume": 16113.0}, {"date": "2019-09-10", "close": 6.67, "volume": 2381.0}, {"date": "2019-09-11", "close": 7.03, "volume": 13290.0}, {"date": "2019-09-12", "close": 6.8, "volume": 10975.0}, {"date": "2019-09-13", "close": 6.79, "volume": 16640.0}, {"date": "2019-09-16", "close": 6.8, "volume": 8872.0}, {"date": "2019-09-17", "close": 6.8, "volume": 6413.0}, {"date": "2019-09-18", "close": 6.3, "volume": 23679.0}, {"date": "2019-09-19", "close": 6.4, "volume": 7154.0}, {"date": "2019-09-20", "close": 6.54, "volume": 3300.0}, {"date": "2019-09-23", "close": 6.53, "volume": 20594.0}, {"date": "2019-09-24", "close": 6.25, "volume": 3908.0}, {"date": "2019-09-25", "close": 6.25, "volume": null}, {"date": "2019-09-26", "close": 6.3, "volume": 20920.0}, {"date": "2019-09-27", "close": 6.4, "volume": 4155.0}, {"date": "2019-09-30", "close": 6.45, "volume": 14845.0}, {"date": "2019-10-01", "close": 6.4, "volume": 5510.0}, {"date": "2019-10-02", "close": 6.001, "volume": 16326.0}, {"date": "2019-10-03", "close": 6.1, "volume": 1276.0}, {"date": "2019-10-04", "close": 6.24, "volume": 6845.0}, {"date": "2019-10-07", "close": 6.4491, "volume": 31481.0}, {"date": "2019-10-08", "close": 6.2072, "volume": 4044.0}, {"date": "2019-10-09", "close": 6.49, "volume": 2910.0}, {"date": "2019-10-10", "close": 6.4, "volume": 2520.0}, {"date": "2019-10-11", "close": 6.35, "volume": 6522.0}, {"date": "2019-10-14", "close": 6.6959, "volume": 17813.0}, {"date": "2019-10-15", "close": 6.61, "volume": 13613.0}, {"date": "2019-10-16", "close": 6.35, "volume": 4621.0}, {"date": "2019-10-17", "close": 6.38, "volume": 9279.0}, {"date": "2019-10-18", "close": 6.3152, "volume": 1030.0}, {"date": "2019-10-21", "close": 6.385, "volume": 3159.0}, {"date": "2019-10-22", "close": 6.2288, "volume": 748.0}, {"date": "2019-10-23", "close": 5.95, "volume": 3840.0}, {"date": "2019-10-24", "close": 5.99, "volume": 6676.0}, {"date": "2019-10-25", "close": 5.7, "volume": 3126.0}, {"date": "2019-10-28", "close": 5.54, "volume": 14715.0}, {"date": "2019-10-29", "close": 5.4753, "volume": 17828.0}, {"date": "2019-10-30", "close": 5.702, "volume": 29265.0}, {"date": "2019-10-31", "close": 6.18, "volume": 21241.0}, {"date": "2019-11-01", "close": 6.19, "volume": 2881.0}, {"date": "2019-11-04", "close": 6.1601, "volume": 790.0}, {"date": "2019-11-05", "close": 6.1601, "volume": null}, {"date": "2019-11-06", "close": 6.0, "volume": 2687.0}, {"date": "2019-11-07", "close": 5.75, "volume": 4253.0}, {"date": "2019-11-08", "close": 5.82, "volume": 2652.0}, {"date": "2019-11-11", "close": 5.81, "volume": 15949.0}, {"date": "2019-11-12", "close": 5.5005, "volume": 10058.0}, {"date": "2019-11-13", "close": 5.6485, "volume": 1275.0}, {"date": "2019-11-14", "close": 5.58, "volume": 2825.0}, {"date": "2019-11-15", "close": 5.78, "volume": 5446.0}, {"date": "2019-11-18", "close": 5.76, "volume": 139.0}, {"date": "2019-11-19", "close": 5.7185, "volume": 689.0}, {"date": "2019-11-20", "close": 5.6164, "volume": 13823.0}, {"date": "2019-11-21", "close": 5.78, "volume": 21706.0}, {"date": "2019-11-22", "close": 5.85, "volume": 19286.0}, {"date": "2019-11-25", "close": 5.96, "volume": 27976.0}, {"date": "2019-11-26", "close": 5.6008, "volume": 7345.0}, {"date": "2019-11-27", "close": 5.8, "volume": 7368.0}, {"date": "2019-11-29", "close": 5.73, "volume": 12099.0}, {"date": "2019-12-02", "close": 5.44, "volume": 10130.0}, {"date": "2019-12-03", "close": 5.59, "volume": 4894.0}, {"date": "2019-12-04", "close": 5.47, "volume": 8871.0}, {"date": "2019-12-05", "close": 5.47, "volume": 10173.0}, {"date": "2019-12-06", "close": 5.42, "volume": 15238.0}, {"date": "2019-12-09", "close": 5.5, "volume": 9758.0}, {"date": "2019-12-10", "close": 5.52, "volume": 160.0}, {"date": "2019-12-11", "close": 5.37, "volume": 17610.0}, {"date": "2019-12-12", "close": 5.32, "volume": 10253.0}, {"date": "2019-12-13", "close": 5.35, "volume": 1072.0}, {"date": "2019-12-16", "close": 5.4815, "volume": 11776.0}, {"date": "2019-12-17", "close": 5.355, "volume": 28665.0}, {"date": "2019-12-18", "close": 5.44, "volume": 9702.0}, {"date": "2019-12-19", "close": 5.44, "volume": 7289.0}, {"date": "2019-12-20", "close": 5.185, "volume": 12100.0}, {"date": "2019-12-23", "close": 5.267, "volume": 22429.0}, {"date": "2019-12-24", "close": 5.3892, "volume": 3522.0}, {"date": "2019-12-26", "close": 5.34, "volume": 19609.0}, {"date": "2019-12-27", "close": 5.1401, "volume": 3803.0}, {"date": "2019-12-30", "close": 5.1401, "volume": null}, {"date": "2019-12-31", "close": 5.049, "volume": 2454.0}, {"date": "2020-01-02", "close": 5.049, "volume": null}, {"date": "2020-01-03", "close": 5.3, "volume": 9900.0}, {"date": "2020-01-06", "close": 5.2939, "volume": 7889.0}, {"date": "2020-01-07", "close": 5.155, "volume": 33436.0}, {"date": "2020-01-08", "close": 5.12, "volume": 26315.0}, {"date": "2020-01-09", "close": 5.3, "volume": 7242.0}, {"date": "2020-01-10", "close": 5.3, "volume": 1562.0}, {"date": "2020-01-13", "close": 5.3, "volume": null}, {"date": "2020-01-14", "close": 5.24, "volume": 6947.0}, {"date": "2020-01-15", "close": 5.135, "volume": 8520.0}, {"date": "2020-01-16", "close": 5.3, "volume": 13424.0}, {"date": "2020-01-17", "close": 5.3, "volume": 3871.0}, {"date": "2020-01-21", "close": 5.1, "volume": 3997.0}, {"date": "2020-01-22", "close": 5.21, "volume": 2894.0}, {"date": "2020-01-23", "close": 5.2, "volume": 566.0}, {"date": "2020-01-24", "close": 5.2, "volume": null}, {"date": "2020-01-27", "close": 5.1, "volume": 2965.0}, {"date": "2020-01-28", "close": 5.1, "volume": null}, {"date": "2020-01-29", "close": 5.2, "volume": 6217.0}, {"date": "2020-01-30", "close": 5.18, "volume": 2859.0}, {"date": "2020-01-31", "close": 5.18, "volume": null}, {"date": "2020-02-03", "close": 5.082, "volume": 3601.0}, {"date": "2020-02-04", "close": 4.95, "volume": 3506.0}, {"date": "2020-02-05", "close": 5.0, "volume": 1512.0}, {"date": "2020-02-06", "close": 5.0601, "volume": 1903.0}, {"date": "2020-02-07", "close": 5.1325, "volume": 3065.0}, {"date": "2020-02-10", "close": 5.11, "volume": 2979.0}, {"date": "2020-02-11", "close": 5.15, "volume": 5819.0}, {"date": "2020-02-12", "close": 5.35, "volume": 13092.0}, {"date": "2020-02-13", "close": 5.49, "volume": 14318.0}, {"date": "2020-02-14", "close": 5.8, "volume": 24051.0}, {"date": "2020-02-18", "close": 6.12, "volume": 30331.0}, {"date": "2020-02-19", "close": 5.8, "volume": 28511.0}, {"date": "2020-02-20", "close": 5.846, "volume": 4873.0}, {"date": "2020-02-21", "close": 5.9, "volume": 4272.0}, {"date": "2020-02-24", "close": 5.6357, "volume": 2061.0}, {"date": "2020-02-25", "close": 5.2684, "volume": 1524.0}, {"date": "2020-02-26", "close": 5.49, "volume": 401.0}, {"date": "2020-02-27", "close": 5.66, "volume": 4767.0}, {"date": "2020-02-28", "close": 5.66, "volume": null}, {"date": "2020-03-02", "close": 5.66, "volume": null}, {"date": "2020-03-03", "close": 5.9097, "volume": 2534.0}, {"date": "2020-03-04", "close": 5.9097, "volume": null}, {"date": "2020-03-05", "close": 5.42, "volume": 22459.0}, {"date": "2020-03-06", "close": 5.0001, "volume": 18016.0}, {"date": "2020-03-09", "close": 4.71, "volume": 43507.0}, {"date": "2020-03-10", "close": 5.52, "volume": 9532.0}, {"date": "2020-03-11", "close": 5.2, "volume": 5174.0}, {"date": "2020-03-12", "close": 4.4693, "volume": 6944.0}, {"date": "2020-03-13", "close": 4.5001, "volume": 1906.0}, {"date": "2020-03-16", "close": 4.79, "volume": 5347.0}, {"date": "2020-03-17", "close": 4.87, "volume": 3755.0}, {"date": "2020-03-18", "close": 4.6, "volume": 10282.0}, {"date": "2020-03-19", "close": 4.85, "volume": 4583.0}, {"date": "2020-03-20", "close": 4.72, "volume": 11716.0}, {"date": "2020-03-23", "close": 4.74, "volume": 4351.0}, {"date": "2020-03-24", "close": 4.73, "volume": 8374.0}, {"date": "2020-03-25", "close": 4.85, "volume": 10219.0}, {"date": "2020-03-26", "close": 4.65, "volume": 9133.0}, {"date": "2020-03-27", "close": 4.975, "volume": 263.0}, {"date": "2020-03-30", "close": 4.95, "volume": 560.0}, {"date": "2020-03-31", "close": 4.9, "volume": 275.0}, {"date": "2020-04-01", "close": 4.63, "volume": 821.0}, {"date": "2020-04-02", "close": 4.74, "volume": 970.0}, {"date": "2020-04-03", "close": 4.8642, "volume": 1484.0}, {"date": "2020-04-06", "close": 4.9, "volume": 835.0}, {"date": "2020-04-07", "close": 4.9, "volume": null}, {"date": "2020-04-08", "close": 4.9, "volume": null}, {"date": "2020-04-09", "close": 4.9, "volume": null}, {"date": "2020-04-13", "close": 4.7, "volume": 1623.0}, {"date": "2020-04-14", "close": 4.67, "volume": 1084.0}, {"date": "2020-04-15", "close": 4.67, "volume": null}, {"date": "2020-04-16", "close": 4.8, "volume": 503.0}, {"date": "2020-04-17", "close": 4.74, "volume": 1012.0}, {"date": "2020-04-20", "close": 4.65, "volume": 851.0}, {"date": "2020-04-21", "close": 4.6, "volume": 3452.0}, {"date": "2020-04-22", "close": 4.67, "volume": 1052.0}, {"date": "2020-04-23", "close": 4.7228, "volume": 600.0}, {"date": "2020-04-24", "close": 4.8416, "volume": 6201.0}, {"date": "2020-04-27", "close": 4.95, "volume": 25943.0}, {"date": "2020-04-28", "close": 4.9, "volume": 14015.0}, {"date": "2020-04-29", "close": 5.75, "volume": 199509.0}, {"date": "2020-04-30", "close": 6.42, "volume": 110015.0}, {"date": "2020-05-01", "close": 5.6146, "volume": 12812.0}, {"date": "2020-05-04", "close": 5.5, "volume": 34766.0}, {"date": "2020-05-05", "close": 5.32, "volume": 34964.0}, {"date": "2020-05-06", "close": 5.1, "volume": 1455.0}, {"date": "2020-05-07", "close": 5.05, "volume": 6518.0}, {"date": "2020-05-08", "close": 5.85, "volume": 40995.0}, {"date": "2020-05-11", "close": 6.085, "volume": 25091.0}, {"date": "2020-05-12", "close": 5.6927, "volume": 7804.0}, {"date": "2020-05-13", "close": 5.6927, "volume": null}, {"date": "2020-05-14", "close": 5.963, "volume": 61823.0}, {"date": "2020-05-15", "close": 5.97, "volume": 18847.0}, {"date": "2020-05-18", "close": 6.29, "volume": 40484.0}, {"date": "2020-05-19", "close": 6.09, "volume": 33337.0}, {"date": "2020-05-20", "close": 5.9824, "volume": 3436.0}, {"date": "2020-05-21", "close": 5.81, "volume": 4990.0}, {"date": "2020-05-22", "close": 5.8985, "volume": 8364.0}, {"date": "2020-05-26", "close": 5.9, "volume": 5398.0}, {"date": "2020-05-27", "close": 5.95, "volume": 3578.0}, {"date": "2020-05-28", "close": 6.5, "volume": 74893.0}, {"date": "2020-05-29", "close": 6.69, "volume": 48714.0}, {"date": "2020-06-01", "close": 6.84, "volume": 17883.0}, {"date": "2020-06-02", "close": 6.69, "volume": 12770.0}, {"date": "2020-06-03", "close": 6.5, "volume": 18466.0}, {"date": "2020-06-04", "close": 6.0, "volume": 17557.0}, {"date": "2020-06-05", "close": 6.2034, "volume": 10842.0}, {"date": "2020-06-08", "close": 6.32, "volume": 22659.0}, {"date": "2020-06-09", "close": 6.14, "volume": 43278.0}, {"date": "2020-06-10", "close": 6.12, "volume": 8177.0}, {"date": "2020-06-11", "close": 5.84, "volume": 5123.0}, {"date": "2020-06-12", "close": 5.964, "volume": 2841.0}, {"date": "2020-06-15", "close": 5.94, "volume": 3938.0}, {"date": "2020-06-16", "close": 5.81, "volume": 4301.0}, {"date": "2020-06-17", "close": 5.77, "volume": 1288.0}, {"date": "2020-06-18", "close": 5.94, "volume": 11364.0}, {"date": "2020-06-19", "close": 6.24, "volume": 7132.0}, {"date": "2020-06-22", "close": 6.21, "volume": 34569.0}, {"date": "2020-06-23", "close": 6.48, "volume": 307885.0}, {"date": "2020-06-24", "close": 6.355, "volume": 47349.0}, {"date": "2020-06-25", "close": 6.99, "volume": 86508.0}, {"date": "2020-06-26", "close": 6.72, "volume": 28141.0}, {"date": "2020-06-29", "close": 6.1901, "volume": 31796.0}, {"date": "2020-06-30", "close": 6.06, "volume": 39961.0}, {"date": "2020-07-01", "close": 6.295, "volume": 10084.0}, {"date": "2020-07-02", "close": 6.025, "volume": 12126.0}, {"date": "2020-07-06", "close": 6.35, "volume": 18200.0}, {"date": "2020-07-07", "close": 6.14, "volume": 7262.0}, {"date": "2020-07-08", "close": 6.155, "volume": 32578.0}, {"date": "2020-07-09", "close": 6.02, "volume": 17361.0}, {"date": "2020-07-10", "close": 6.0, "volume": 11342.0}, {"date": "2020-07-13", "close": 5.985, "volume": 3365.0}, {"date": "2020-07-14", "close": 5.9201, "volume": 4188.0}, {"date": "2020-07-15", "close": 5.71, "volume": 22686.0}, {"date": "2020-07-16", "close": 5.7816, "volume": 1718.0}, {"date": "2020-07-17", "close": 5.565, "volume": 14052.0}, {"date": "2020-07-20", "close": 5.65, "volume": 5229.0}, {"date": "2020-07-21", "close": 5.98, "volume": 11020.0}, {"date": "2020-07-22", "close": 5.94, "volume": 808.0}, {"date": "2020-07-23", "close": 5.86, "volume": 9481.0}, {"date": "2020-07-24", "close": 5.625, "volume": 20291.0}, {"date": "2020-07-27", "close": 5.74, "volume": 3286.0}, {"date": "2020-07-28", "close": 5.02, "volume": 185024.0}, {"date": "2020-07-29", "close": 4.95, "volume": 41743.0}, {"date": "2020-07-30", "close": 5.04, "volume": 32784.0}, {"date": "2020-07-31", "close": 5.42, "volume": 46945.0}, {"date": "2020-08-03", "close": 5.3006, "volume": 38169.0}, {"date": "2020-08-04", "close": 5.9, "volume": 76468.0}, {"date": "2020-08-05", "close": 5.7, "volume": 56235.0}, {"date": "2020-08-06", "close": 6.0, "volume": 42685.0}, {"date": "2020-08-07", "close": 5.855, "volume": 13566.0}, {"date": "2020-08-10", "close": 5.82, "volume": 46924.0}, {"date": "2020-08-11", "close": 5.9, "volume": 33023.0}, {"date": "2020-08-12", "close": 5.95, "volume": 10483.0}, {"date": "2020-08-13", "close": 6.0, "volume": 13687.0}, {"date": "2020-08-14", "close": 6.0, "volume": 11939.0}, {"date": "2020-08-17", "close": 5.8699, "volume": 3193.0}, {"date": "2020-08-18", "close": 5.61, "volume": 6611.0}, {"date": "2020-08-19", "close": 5.41, "volume": 11010.0}, {"date": "2020-08-20", "close": 5.29, "volume": 21598.0}, {"date": "2020-08-21", "close": 5.03, "volume": 35685.0}, {"date": "2020-08-24", "close": 5.2, "volume": 48093.0}, {"date": "2020-08-25", "close": 5.26, "volume": 34907.0}, {"date": "2020-08-26", "close": 6.1, "volume": 64756.0}, {"date": "2020-08-27", "close": 6.08, "volume": 36133.0}, {"date": "2020-08-28", "close": 5.51, "volume": 200155.0}, {"date": "2020-08-31", "close": 5.54, "volume": 94217.0}, {"date": "2020-09-01", "close": 5.66, "volume": 65036.0}, {"date": "2020-09-02", "close": 5.66, "volume": 35225.0}, {"date": "2020-09-03", "close": 5.41, "volume": 10821.0}, {"date": "2020-09-04", "close": 5.4, "volume": 10222.0}, {"date": "2020-09-08", "close": 5.3, "volume": 12136.0}, {"date": "2020-09-09", "close": 5.42, "volume": 27783.0}, {"date": "2020-09-10", "close": 5.69, "volume": 37922.0}, {"date": "2020-09-11", "close": 5.68, "volume": 4518.0}, {"date": "2020-09-14", "close": 5.95, "volume": 64219.0}, {"date": "2020-09-15", "close": 5.8, "volume": 9477.0}, {"date": "2020-09-16", "close": 5.7, "volume": 10996.0}, {"date": "2020-09-17", "close": 5.645, "volume": 33629.0}, {"date": "2020-09-18", "close": 5.64, "volume": 414.0}, {"date": "2020-09-21", "close": 5.54, "volume": 11735.0}, {"date": "2020-09-22", "close": 5.265, "volume": 3061.0}, {"date": "2020-09-23", "close": 5.44, "volume": 2201.0}, {"date": "2020-09-24", "close": 5.39, "volume": 7102.0}, {"date": "2020-09-25", "close": 5.34, "volume": 26987.0}, {"date": "2020-09-28", "close": 5.35, "volume": 24120.0}, {"date": "2020-09-29", "close": 5.25, "volume": 26787.0}, {"date": "2020-09-30", "close": 5.36, "volume": 48586.0}, {"date": "2020-10-01", "close": 5.36, "volume": 75996.0}, {"date": "2020-10-02", "close": 5.28, "volume": 21452.0}, {"date": "2020-10-05", "close": 5.6, "volume": 113409.0}, {"date": "2020-10-06", "close": 5.83, "volume": 43396.0}, {"date": "2020-10-07", "close": 5.86, "volume": 44260.0}, {"date": "2020-10-08", "close": 6.36, "volume": 141729.0}, {"date": "2020-10-09", "close": 6.39, "volume": 103512.0}, {"date": "2020-10-12", "close": 6.4893, "volume": 43169.0}, {"date": "2020-10-13", "close": 6.15, "volume": 51531.0}, {"date": "2020-10-14", "close": 5.9, "volume": 52267.0}, {"date": "2020-10-15", "close": 5.78, "volume": 27723.0}, {"date": "2020-10-16", "close": 5.74, "volume": 10872.0}, {"date": "2020-10-19", "close": 5.51, "volume": 24127.0}, {"date": "2020-10-20", "close": 5.81, "volume": 25768.0}, {"date": "2020-10-21", "close": 5.79, "volume": 14265.0}, {"date": "2020-10-22", "close": 5.75, "volume": 38362.0}, {"date": "2020-10-23", "close": 5.43, "volume": 47025.0}, {"date": "2020-10-26", "close": 5.31, "volume": 65533.0}, {"date": "2020-10-27", "close": 5.325, "volume": 12246.0}, {"date": "2020-10-28", "close": 5.29, "volume": 24116.0}, {"date": "2020-10-29", "close": 5.415, "volume": 71220.0}, {"date": "2020-10-30", "close": 6.05, "volume": 225519.0}, {"date": "2020-11-02", "close": 5.59, "volume": 25718.0}, {"date": "2020-11-03", "close": 5.61, "volume": 46566.0}, {"date": "2020-11-04", "close": 5.5, "volume": 25272.0}, {"date": "2020-11-05", "close": 5.55, "volume": 31576.0}, {"date": "2020-11-06", "close": 5.45, "volume": 19333.0}, {"date": "2020-11-09", "close": 5.75, "volume": 32132.0}, {"date": "2020-11-10", "close": 5.89, "volume": 35771.0}, {"date": "2020-11-11", "close": 5.85, "volume": 18138.0}, {"date": "2020-11-12", "close": 5.85, "volume": 105547.0}, {"date": "2020-11-13", "close": 5.84, "volume": 36496.0}, {"date": "2020-11-16", "close": 5.96, "volume": 99235.0}, {"date": "2020-11-17", "close": 5.81, "volume": 37548.0}, {"date": "2020-11-18", "close": 5.65, "volume": 52589.0}, {"date": "2020-11-19", "close": 5.67, "volume": 14144.0}, {"date": "2020-11-20", "close": 5.67, "volume": 6785.0}, {"date": "2020-11-23", "close": 5.63, "volume": 26396.0}, {"date": "2020-11-24", "close": 5.58, "volume": 26962.0}, {"date": "2020-11-25", "close": 5.59, "volume": 46200.0}, {"date": "2020-11-27", "close": 5.72, "volume": 11186.0}, {"date": "2020-11-30", "close": 6.1, "volume": 67116.0}, {"date": "2020-12-01", "close": 5.702, "volume": 30280.0}, {"date": "2020-12-02", "close": 5.66, "volume": 44933.0}, {"date": "2020-12-03", "close": 5.5, "volume": 39903.0}, {"date": "2020-12-04", "close": 5.69, "volume": 36588.0}, {"date": "2020-12-07", "close": 5.57, "volume": 18880.0}, {"date": "2020-12-08", "close": 5.6, "volume": 31798.0}, {"date": "2020-12-09", "close": 5.62, "volume": 28099.0}, {"date": "2020-12-10", "close": 5.52, "volume": 33796.0}, {"date": "2020-12-11", "close": 5.43, "volume": 37240.0}, {"date": "2020-12-14", "close": 5.42, "volume": 45812.0}, {"date": "2020-12-15", "close": 5.44, "volume": 24795.0}, {"date": "2020-12-16", "close": 5.48, "volume": 47763.0}, {"date": "2020-12-17", "close": 5.22, "volume": 109227.0}, {"date": "2020-12-18", "close": 5.5, "volume": 77273.0}, {"date": "2020-12-21", "close": 5.55, "volume": 27665.0}, {"date": "2020-12-22", "close": 5.665, "volume": 26925.0}, {"date": "2020-12-23", "close": 5.72, "volume": 31012.0}, {"date": "2020-12-24", "close": 5.58, "volume": 42142.0}, {"date": "2020-12-28", "close": 5.7, "volume": 59127.0}, {"date": "2020-12-29", "close": 5.69, "volume": 35645.0}, {"date": "2020-12-30", "close": 5.695, "volume": 92303.0}, {"date": "2020-12-31", "close": 6.2, "volume": 95378.0}, {"date": "2021-01-04", "close": 6.15, "volume": 96573.0}, {"date": "2021-01-05", "close": 6.2, "volume": 26144.0}, {"date": "2021-01-06", "close": 6.185, "volume": 50824.0}, {"date": "2021-01-07", "close": 6.24, "volume": 126389.0}, {"date": "2021-01-08", "close": 6.53, "volume": 108868.0}, {"date": "2021-01-11", "close": 6.74, "volume": 75985.0}, {"date": "2021-01-12", "close": 6.97, "volume": 180980.0}, {"date": "2021-01-13", "close": 7.55, "volume": 155907.0}, {"date": "2021-01-14", "close": 7.89, "volume": 117002.0}, {"date": "2021-01-15", "close": 7.9, "volume": 58683.0}, {"date": "2021-01-19", "close": 8.1, "volume": 114614.0}, {"date": "2021-01-20", "close": 8.88, "volume": 96799.0}, {"date": "2021-01-21", "close": 7.95, "volume": 166179.0}, {"date": "2021-01-22", "close": 8.04, "volume": 72490.0}, {"date": "2021-01-25", "close": 8.0, "volume": 86679.0}, {"date": "2021-01-26", "close": 8.09, "volume": 16245.0}, {"date": "2021-01-27", "close": 7.8, "volume": 59989.0}, {"date": "2021-01-28", "close": 7.44, "volume": 52029.0}, {"date": "2021-01-29", "close": 7.11, "volume": 83580.0}, {"date": "2021-02-01", "close": 7.61, "volume": 67082.0}, {"date": "2021-02-02", "close": 7.86, "volume": 48006.0}, {"date": "2021-02-03", "close": 8.35, "volume": 41599.0}, {"date": "2021-02-04", "close": 8.7, "volume": 62666.0}, {"date": "2021-02-05", "close": 8.82, "volume": 39499.0}, {"date": "2021-02-08", "close": 8.99, "volume": 57342.0}, {"date": "2021-02-09", "close": 8.6514, "volume": 40004.0}, {"date": "2021-02-10", "close": 8.77, "volume": 86839.0}, {"date": "2021-02-11", "close": 8.4, "volume": 45681.0}, {"date": "2021-02-12", "close": 8.6, "volume": 99636.0}, {"date": "2021-02-16", "close": 8.62, "volume": 31857.0}, {"date": "2021-02-17", "close": 8.27, "volume": 50585.0}, {"date": "2021-02-18", "close": 8.5, "volume": 24176.0}, {"date": "2021-02-19", "close": 8.6, "volume": 37367.0}, {"date": "2021-02-22", "close": 8.6193, "volume": 12297.0}, {"date": "2021-02-23", "close": 8.12, "volume": 58937.0}, {"date": "2021-02-24", "close": 8.52, "volume": 22594.0}, {"date": "2021-02-25", "close": 8.28, "volume": 15431.0}, {"date": "2021-02-26", "close": 8.2, "volume": 17992.0}, {"date": "2021-03-01", "close": 7.99, "volume": 20440.0}, {"date": "2021-03-02", "close": 7.97, "volume": 25125.0}, {"date": "2021-03-03", "close": 7.61, "volume": 46494.0}, {"date": "2021-03-04", "close": 7.87, "volume": 45190.0}, {"date": "2021-03-05", "close": 7.45, "volume": 36713.0}, {"date": "2021-03-08", "close": 7.86, "volume": 26689.0}, {"date": "2021-03-09", "close": 7.85, "volume": 18974.0}, {"date": "2021-03-10", "close": 7.96, "volume": 16877.0}, {"date": "2021-03-11", "close": 8.03, "volume": 23535.0}, {"date": "2021-03-12", "close": 8.11, "volume": 15230.0}, {"date": "2021-03-15", "close": 9.97, "volume": 238382.0}, {"date": "2021-03-16", "close": 11.1, "volume": 2359808.0}, {"date": "2021-03-17", "close": 11.19, "volume": 370130.0}, {"date": "2021-03-18", "close": 10.23, "volume": 101646.0}, {"date": "2021-03-19", "close": 10.01, "volume": 92994.0}, {"date": "2021-03-22", "close": 10.25, "volume": 58664.0}, {"date": "2021-03-23", "close": 10.01, "volume": 50745.0}, {"date": "2021-03-24", "close": 9.93, "volume": 63228.0}, {"date": "2021-03-25", "close": 10.02, "volume": 47203.0}, {"date": "2021-03-26", "close": 10.19, "volume": 65250.0}, {"date": "2021-03-29", "close": 9.79, "volume": 62960.0}, {"date": "2021-03-30", "close": 10.05, "volume": 20892.0}, {"date": "2021-03-31", "close": 10.18, "volume": 25558.0}, {"date": "2021-04-01", "close": 10.55, "volume": 13043.0}, {"date": "2021-04-05", "close": 11.2, "volume": 147114.0}, {"date": "2021-04-06", "close": 11.21, "volume": 60118.0}, {"date": "2021-04-07", "close": 11.62, "volume": 51584.0}, {"date": "2021-04-08", "close": 13.87, "volume": 174327.0}, {"date": "2021-04-09", "close": 14.61, "volume": 209378.0}, {"date": "2021-04-12", "close": 13.34, "volume": 204866.0}, {"date": "2021-04-13", "close": 13.11, "volume": 162810.0}, {"date": "2021-04-14", "close": 13.05, "volume": 70559.0}, {"date": "2021-04-15", "close": 13.3, "volume": 66678.0}, {"date": "2021-04-16", "close": 13.25, "volume": 50701.0}, {"date": "2021-04-19", "close": 13.15, "volume": 32750.0}, {"date": "2021-04-20", "close": 13.1, "volume": 72735.0}, {"date": "2021-04-21", "close": 13.43, "volume": 31974.0}, {"date": "2021-04-22", "close": 13.41, "volume": 41365.0}, {"date": "2021-04-23", "close": 13.58, "volume": 28970.0}, {"date": "2021-04-26", "close": 13.91, "volume": 73602.0}, {"date": "2021-04-27", "close": 14.59, "volume": 148682.0}, {"date": "2021-04-28", "close": 14.88, "volume": 156476.0}, {"date": "2021-04-29", "close": 15.28, "volume": 219622.0}, {"date": "2021-04-30", "close": 15.0, "volume": 144802.0}, {"date": "2021-05-03", "close": 15.0, "volume": 70892.0}, {"date": "2021-05-04", "close": 15.0, "volume": 71638.0}, {"date": "2021-05-05", "close": 15.165, "volume": 63917.0}, {"date": "2021-05-06", "close": 15.0, "volume": 47122.0}, {"date": "2021-05-07", "close": 14.9, "volume": 228221.0}, {"date": "2021-05-10", "close": 15.02, "volume": 72037.0}, {"date": "2021-05-11", "close": 15.35, "volume": 86543.0}, {"date": "2021-05-12", "close": 14.75, "volume": 82593.0}, {"date": "2021-05-13", "close": 15.12, "volume": 72777.0}, {"date": "2021-05-14", "close": 15.19, "volume": 84296.0}, {"date": "2021-05-17", "close": 15.78, "volume": 83066.0}, {"date": "2021-05-18", "close": 15.57, "volume": 52967.0}, {"date": "2021-05-19", "close": 15.38, "volume": 35359.0}, {"date": "2021-05-20", "close": 15.5, "volume": 41446.0}, {"date": "2021-05-21", "close": 15.7, "volume": 60577.0}, {"date": "2021-05-24", "close": 15.39, "volume": 37678.0}, {"date": "2021-05-25", "close": 15.55, "volume": 34762.0}, {"date": "2021-05-26", "close": 15.41, "volume": 31840.0}, {"date": "2021-05-27", "close": 15.54, "volume": 53775.0}, {"date": "2021-05-28", "close": 15.36, "volume": 40489.0}, {"date": "2021-06-01", "close": 15.1, "volume": 68762.0}, {"date": "2021-06-02", "close": 14.51, "volume": 79833.0}, {"date": "2021-06-03", "close": 14.25, "volume": 34534.0}, {"date": "2021-06-04", "close": 14.24, "volume": 54277.0}, {"date": "2021-06-07", "close": 14.14, "volume": 111194.0}, {"date": "2021-06-08", "close": 13.92, "volume": 64132.0}, {"date": "2021-06-09", "close": 14.1, "volume": 126893.0}, {"date": "2021-06-10", "close": 13.99, "volume": 46803.0}, {"date": "2021-06-11", "close": 13.97, "volume": 31223.0}, {"date": "2021-06-14", "close": 13.19, "volume": 70721.0}, {"date": "2021-06-15", "close": 12.02, "volume": 294799.0}, {"date": "2021-06-16", "close": 12.07, "volume": 212205.0}, {"date": "2021-06-17", "close": 13.25, "volume": 163719.0}, {"date": "2021-06-18", "close": 14.33, "volume": 224074.0}, {"date": "2021-06-21", "close": 13.44, "volume": 102953.0}, {"date": "2021-06-22", "close": 13.17, "volume": 66850.0}, {"date": "2021-06-23", "close": 14.11, "volume": 135964.0}, {"date": "2021-06-24", "close": 14.0, "volume": 139297.0}, {"date": "2021-06-25", "close": 13.93, "volume": 75525.0}, {"date": "2021-06-28", "close": 13.95, "volume": 49192.0}, {"date": "2021-06-29", "close": 14.14, "volume": 1605908.0}, {"date": "2021-06-30", "close": 14.05, "volume": 32056.0}, {"date": "2021-07-01", "close": 14.0, "volume": 35574.0}, {"date": "2021-07-02", "close": 14.1, "volume": 27963.0}, {"date": "2021-07-06", "close": 13.98, "volume": 141795.0}, {"date": "2021-07-07", "close": 12.63, "volume": 109878.0}, {"date": "2021-07-08", "close": 12.94, "volume": 52013.0}, {"date": "2021-07-09", "close": 13.25, "volume": 31889.0}, {"date": "2021-07-12", "close": 13.82, "volume": 45186.0}, {"date": "2021-07-13", "close": 13.45, "volume": 31446.0}, {"date": "2021-07-14", "close": 13.21, "volume": 18687.0}, {"date": "2021-07-15", "close": 13.19, "volume": 28292.0}, {"date": "2021-07-16", "close": 13.39, "volume": 16324.0}, {"date": "2021-07-19", "close": 12.96, "volume": 25735.0}, {"date": "2021-07-20", "close": 12.89, "volume": 21197.0}, {"date": "2021-07-21", "close": 13.35, "volume": 20614.0}, {"date": "2021-07-22", "close": 13.69, "volume": 27143.0}, {"date": "2021-07-23", "close": 14.0, "volume": 24178.0}, {"date": "2021-07-26", "close": 13.9, "volume": 17203.0}, {"date": "2021-07-27", "close": 13.54, "volume": 87675.0}, {"date": "2021-07-28", "close": 13.87, "volume": 21002.0}, {"date": "2021-07-29", "close": 14.2, "volume": 34058.0}, {"date": "2021-07-30", "close": 13.98, "volume": 104044.0}, {"date": "2021-08-02", "close": 14.05, "volume": 31054.0}, {"date": "2021-08-03", "close": 13.98, "volume": 26726.0}, {"date": "2021-08-04", "close": 14.14, "volume": 47624.0}, {"date": "2021-08-05", "close": 14.32, "volume": 27270.0}, {"date": "2021-08-06", "close": 14.2, "volume": 19669.0}, {"date": "2021-08-09", "close": 13.78, "volume": 24666.0}, {"date": "2021-08-10", "close": 13.4, "volume": 57097.0}, {"date": "2021-08-11", "close": 13.3, "volume": 13512.0}, {"date": "2021-08-12", "close": 13.45, "volume": 16853.0}, {"date": "2021-08-13", "close": 13.09, "volume": 19220.0}, {"date": "2021-08-16", "close": 13.2, "volume": 18529.0}, {"date": "2021-08-17", "close": 13.33, "volume": 15564.0}, {"date": "2021-08-18", "close": 13.41, "volume": 12562.0}, {"date": "2021-08-19", "close": 12.9, "volume": 16777.0}, {"date": "2021-08-20", "close": 13.4, "volume": 13465.0}, {"date": "2021-08-23", "close": 13.47, "volume": 13726.0}, {"date": "2021-08-24", "close": 13.8, "volume": 24570.0}, {"date": "2021-08-25", "close": 13.71, "volume": 16378.0}, {"date": "2021-08-26", "close": 13.72, "volume": 15402.0}, {"date": "2021-08-27", "close": 13.7, "volume": 19864.0}, {"date": "2021-08-30", "close": 13.57, "volume": 20332.0}, {"date": "2021-08-31", "close": 13.99, "volume": 36742.0}, {"date": "2021-09-01", "close": 13.9, "volume": 10827.0}, {"date": "2021-09-02", "close": 13.89, "volume": 13461.0}, {"date": "2021-09-03", "close": 13.95, "volume": 17461.0}, {"date": "2021-09-07", "close": 13.63, "volume": 10848.0}, {"date": "2021-09-08", "close": 13.8, "volume": 20057.0}, {"date": "2021-09-09", "close": 13.09, "volume": 60381.0}, {"date": "2021-09-10", "close": 12.9, "volume": 16605.0}, {"date": "2021-09-13", "close": 13.35, "volume": 30533.0}, {"date": "2021-09-14", "close": 12.67, "volume": 37360.0}, {"date": "2021-09-15", "close": 12.55, "volume": 23647.0}, {"date": "2021-09-16", "close": 12.85, "volume": 10965.0}, {"date": "2021-09-17", "close": 12.92, "volume": 11938.0}, {"date": "2021-09-20", "close": 12.4, "volume": 27604.0}, {"date": "2021-09-21", "close": 13.37, "volume": 33977.0}, {"date": "2021-09-22", "close": 13.27, "volume": 32085.0}, {"date": "2021-09-23", "close": 13.55, "volume": 22291.0}, {"date": "2021-09-24", "close": 13.5, "volume": 69652.0}, {"date": "2021-09-27", "close": 13.34, "volume": 15418.0}, {"date": "2021-09-28", "close": 13.03, "volume": 40362.0}, {"date": "2021-09-29", "close": 13.09, "volume": 37839.0}, {"date": "2021-09-30", "close": 13.5, "volume": 26357.0}, {"date": "2021-10-01", "close": 13.26, "volume": 4085.0}, {"date": "2021-10-04", "close": 13.1, "volume": 10641.0}, {"date": "2021-10-05", "close": 13.31, "volume": 14828.0}, {"date": "2021-10-06", "close": 13.05, "volume": 6408.0}, {"date": "2021-10-07", "close": 13.14, "volume": 9669.0}, {"date": "2021-10-08", "close": 13.5, "volume": 5206.0}, {"date": "2021-10-11", "close": 13.5, "volume": 4910.0}, {"date": "2021-10-12", "close": 13.39, "volume": 3985.0}, {"date": "2021-10-13", "close": 13.27, "volume": 23794.0}, {"date": "2021-10-14", "close": 13.21, "volume": 10673.0}, {"date": "2021-10-15", "close": 13.22, "volume": 3805.0}, {"date": "2021-10-18", "close": 13.2, "volume": 9691.0}, {"date": "2021-10-19", "close": 13.3, "volume": 17579.0}, {"date": "2021-10-20", "close": 13.25, "volume": 6710.0}, {"date": "2021-10-21", "close": 13.39, "volume": 2570.0}, {"date": "2021-10-22", "close": 13.45, "volume": 9991.0}, {"date": "2021-10-25", "close": 13.3, "volume": 9873.0}, {"date": "2021-10-26", "close": 13.3, "volume": 15702.0}, {"date": "2021-10-27", "close": 13.0, "volume": 9414.0}, {"date": "2021-10-28", "close": 13.0, "volume": 13760.0}, {"date": "2021-10-29", "close": 12.95, "volume": 25504.0}, {"date": "2021-11-01", "close": 12.9, "volume": 10710.0}, {"date": "2021-11-02", "close": 12.76, "volume": 2547.0}, {"date": "2021-11-03", "close": 12.8, "volume": 5646.0}, {"date": "2021-11-04", "close": 12.8, "volume": 7103.0}, {"date": "2021-11-05", "close": 12.95, "volume": 4639.0}, {"date": "2021-11-08", "close": 12.92, "volume": 15975.0}, {"date": "2021-11-09", "close": 12.94, "volume": 17219.0}, {"date": "2021-11-10", "close": 13.05, "volume": 31317.0}, {"date": "2021-11-11", "close": 14.0, "volume": 288407.0}, {"date": "2021-11-12", "close": 14.79, "volume": 174199.0}, {"date": "2021-11-15", "close": 15.0, "volume": 123073.0}, {"date": "2021-11-16", "close": 15.85, "volume": 154514.0}, {"date": "2021-11-17", "close": 16.0, "volume": 74555.0}, {"date": "2021-11-18", "close": 15.81, "volume": 64609.0}, {"date": "2021-11-19", "close": 15.27, "volume": 37326.0}, {"date": "2021-11-22", "close": 15.28, "volume": 43388.0}, {"date": "2021-11-23", "close": 15.53, "volume": 161360.0}, {"date": "2021-11-24", "close": 14.96, "volume": 57935.0}, {"date": "2021-11-26", "close": 15.04, "volume": 59903.0}, {"date": "2021-11-29", "close": 14.45, "volume": 37281.0}, {"date": "2021-11-30", "close": 15.02, "volume": 118805.0}, {"date": "2021-12-01", "close": 14.24, "volume": 34933.0}, {"date": "2021-12-02", "close": 15.0, "volume": 57325.0}, {"date": "2021-12-03", "close": 13.9, "volume": 46967.0}, {"date": "2021-12-06", "close": 14.11, "volume": 41974.0}, {"date": "2021-12-07", "close": 14.16, "volume": 8232.0}, {"date": "2021-12-08", "close": 14.28, "volume": 26379.0}, {"date": "2021-12-09", "close": 13.99, "volume": 28120.0}, {"date": "2021-12-10", "close": 14.1, "volume": 18543.0}, {"date": "2021-12-13", "close": 13.54, "volume": 20985.0}, {"date": "2021-12-14", "close": 13.74, "volume": 14497.0}, {"date": "2021-12-15", "close": 13.51, "volume": 64205.0}, {"date": "2021-12-16", "close": 13.5, "volume": 13624.0}, {"date": "2021-12-17", "close": 13.5, "volume": 14573.0}, {"date": "2021-12-20", "close": 13.5, "volume": 26791.0}, {"date": "2021-12-21", "close": 13.8, "volume": 14708.0}, {"date": "2021-12-22", "close": 13.69, "volume": 14905.0}, {"date": "2021-12-23", "close": 14.48, "volume": 29281.0}, {"date": "2021-12-27", "close": 13.87, "volume": 28072.0}, {"date": "2021-12-28", "close": 14.0, "volume": 24332.0}, {"date": "2021-12-29", "close": 13.81, "volume": 16145.0}, {"date": "2021-12-30", "close": 13.75, "volume": 35381.0}, {"date": "2021-12-31", "close": 14.14, "volume": 140078.0}, {"date": "2022-01-03", "close": 14.21, "volume": 19252.0}, {"date": "2022-01-04", "close": 14.23, "volume": 34975.0}, {"date": "2022-01-05", "close": 13.83, "volume": 6148.0}, {"date": "2022-01-06", "close": 13.71, "volume": 4943.0}, {"date": "2022-01-07", "close": 13.52, "volume": 15973.0}, {"date": "2022-01-10", "close": 13.27, "volume": 16438.0}, {"date": "2022-01-11", "close": 13.55, "volume": 6002.0}, {"date": "2022-01-12", "close": 13.68, "volume": 9190.0}, {"date": "2022-01-13", "close": 13.9, "volume": 6399.0}, {"date": "2022-01-14", "close": 13.9, "volume": 3300.0}, {"date": "2022-01-18", "close": 13.9, "volume": 14073.0}, {"date": "2022-01-19", "close": 13.99, "volume": 15714.0}, {"date": "2022-01-20", "close": 13.855, "volume": 7403.0}, {"date": "2022-01-21", "close": 13.33, "volume": 21788.0}, {"date": "2022-01-24", "close": 12.91, "volume": 72038.0}, {"date": "2022-01-25", "close": 12.68, "volume": 9124.0}, {"date": "2022-01-26", "close": 12.29, "volume": 21610.0}, {"date": "2022-01-27", "close": 12.21, "volume": 15116.0}, {"date": "2022-01-28", "close": 12.22, "volume": 15731.0}, {"date": "2022-01-31", "close": 12.66, "volume": 46296.0}, {"date": "2022-02-01", "close": 12.65, "volume": 7831.0}, {"date": "2022-02-02", "close": 12.0, "volume": 24339.0}, {"date": "2022-02-03", "close": 11.93, "volume": 33500.0}, {"date": "2022-02-04", "close": 12.09, "volume": 19212.0}, {"date": "2022-02-07", "close": 12.14, "volume": 11482.0}, {"date": "2022-02-08", "close": 12.51, "volume": 5995.0}, {"date": "2022-02-09", "close": 12.5, "volume": 20400.0}, {"date": "2022-02-10", "close": 12.63, "volume": 58671.0}, {"date": "2022-02-11", "close": 12.72, "volume": 39067.0}, {"date": "2022-02-14", "close": 12.7, "volume": 27358.0}, {"date": "2022-02-15", "close": 12.6725, "volume": 6918.0}, {"date": "2022-02-16", "close": 12.8, "volume": 9348.0}, {"date": "2022-02-17", "close": 12.54, "volume": 7583.0}, {"date": "2022-02-18", "close": 12.27, "volume": 9424.0}, {"date": "2022-02-22", "close": 11.85, "volume": 23195.0}, {"date": "2022-02-23", "close": 11.07, "volume": 25012.0}, {"date": "2022-02-24", "close": 11.26, "volume": 33152.0}, {"date": "2022-02-25", "close": 11.3, "volume": 22759.0}, {"date": "2022-02-28", "close": 12.59, "volume": 18395.0}, {"date": "2022-03-01", "close": 12.54, "volume": 9802.0}, {"date": "2022-03-02", "close": 12.54, "volume": 11942.0}, {"date": "2022-03-03", "close": 13.88, "volume": 91713.0}, {"date": "2022-03-04", "close": 13.89, "volume": 32012.0}, {"date": "2022-03-07", "close": 14.6, "volume": 141761.0}, {"date": "2022-03-08", "close": 14.12, "volume": 30841.0}, {"date": "2022-03-09", "close": 13.38, "volume": 56883.0}, {"date": "2022-03-10", "close": 14.06, "volume": 19847.0}, {"date": "2022-03-11", "close": 14.89, "volume": 34051.0}, {"date": "2022-03-14", "close": 14.47, "volume": 47307.0}, {"date": "2022-03-15", "close": 14.73, "volume": 48980.0}, {"date": "2022-03-16", "close": 14.875, "volume": 25856.0}, {"date": "2022-03-17", "close": 13.35, "volume": 806086.0}, {"date": "2022-03-18", "close": 13.99, "volume": 253440.0}, {"date": "2022-03-21", "close": 14.06, "volume": 105926.0}, {"date": "2022-03-22", "close": 13.94, "volume": 232966.0}, {"date": "2022-03-23", "close": 14.05, "volume": 66483.0}, {"date": "2022-03-24", "close": 13.84, "volume": 69554.0}, {"date": "2022-03-25", "close": 13.86, "volume": 41429.0}, {"date": "2022-03-28", "close": 13.37, "volume": 48468.0}, {"date": "2022-03-29", "close": 13.12, "volume": 73170.0}, {"date": "2022-03-30", "close": 13.02, "volume": 35081.0}, {"date": "2022-03-31", "close": 13.62, "volume": 76304.0}, {"date": "2022-04-01", "close": 13.75, "volume": 30597.0}, {"date": "2022-04-04", "close": 13.72, "volume": 55426.0}, {"date": "2022-04-05", "close": 13.01, "volume": 69967.0}, {"date": "2022-04-06", "close": 12.35, "volume": 86444.0}, {"date": "2022-04-07", "close": 12.45, "volume": 39586.0}, {"date": "2022-04-08", "close": 12.35, "volume": 47376.0}, {"date": "2022-04-11", "close": 11.84, "volume": 32998.0}, {"date": "2022-04-12", "close": 12.11, "volume": 68021.0}, {"date": "2022-04-13", "close": 12.33, "volume": 44906.0}, {"date": "2022-04-14", "close": 12.6, "volume": 23579.0}, {"date": "2022-04-18", "close": 11.98, "volume": 64863.0}, {"date": "2022-04-19", "close": 12.5, "volume": 41557.0}, {"date": "2022-04-20", "close": 12.35, "volume": 25227.0}, {"date": "2022-04-21", "close": 11.99, "volume": 35015.0}, {"date": "2022-04-22", "close": 11.9, "volume": 85328.0}, {"date": "2022-04-25", "close": 11.45, "volume": 36544.0}, {"date": "2022-04-26", "close": 11.39, "volume": 32777.0}, {"date": "2022-04-27", "close": 11.45, "volume": 31854.0}, {"date": "2022-04-28", "close": 11.97, "volume": 44302.0}, {"date": "2022-04-29", "close": 14.6, "volume": 553824.0}, {"date": "2022-05-02", "close": 13.9, "volume": 139846.0}, {"date": "2022-05-03", "close": 13.35, "volume": 49975.0}, {"date": "2022-05-04", "close": 13.59, "volume": 43541.0}, {"date": "2022-05-05", "close": 13.52, "volume": 61615.0}, {"date": "2022-05-06", "close": 13.47, "volume": 39234.0}, {"date": "2022-05-09", "close": 13.22, "volume": 51578.0}, {"date": "2022-05-10", "close": 12.72, "volume": 44951.0}, {"date": "2022-05-11", "close": 12.46, "volume": 80192.0}, {"date": "2022-05-12", "close": 13.18, "volume": 121959.0}, {"date": "2022-05-13", "close": 13.13, "volume": 52383.0}, {"date": "2022-05-16", "close": 14.0, "volume": 107059.0}, {"date": "2022-05-17", "close": 14.05, "volume": 101997.0}, {"date": "2022-05-18", "close": 14.05, "volume": 80007.0}, {"date": "2022-05-19", "close": 14.32, "volume": 123344.0}, {"date": "2022-05-20", "close": 14.27, "volume": 118293.0}, {"date": "2022-05-23", "close": 14.75, "volume": 86210.0}, {"date": "2022-05-24", "close": 14.5, "volume": 29953.0}, {"date": "2022-05-25", "close": 13.85, "volume": 84040.0}, {"date": "2022-05-26", "close": 14.21, "volume": 52644.0}, {"date": "2022-05-27", "close": 14.44, "volume": 63872.0}, {"date": "2022-05-31", "close": 14.68, "volume": 97502.0}, {"date": "2022-06-01", "close": 14.28, "volume": 84202.0}, {"date": "2022-06-02", "close": 14.47, "volume": 31363.0}, {"date": "2022-06-03", "close": 15.05, "volume": 212358.0}, {"date": "2022-06-06", "close": 15.12, "volume": 70090.0}, {"date": "2022-06-07", "close": 15.05, "volume": 69766.0}, {"date": "2022-06-08", "close": 14.8, "volume": 60731.0}, {"date": "2022-06-09", "close": 14.22, "volume": 57959.0}, {"date": "2022-06-10", "close": 13.67, "volume": 50799.0}, {"date": "2022-06-13", "close": 13.65, "volume": 82742.0}, {"date": "2022-06-14", "close": 12.75, "volume": 120562.0}, {"date": "2022-06-15", "close": 13.22, "volume": 60039.0}, {"date": "2022-06-16", "close": 13.12, "volume": 117897.0}, {"date": "2022-06-17", "close": 12.15, "volume": 165367.0}, {"date": "2022-06-21", "close": 12.12, "volume": 100245.0}, {"date": "2022-06-22", "close": 12.18, "volume": 65521.0}, {"date": "2022-06-23", "close": 12.76, "volume": 185229.0}, {"date": "2022-06-24", "close": 12.96, "volume": 95220.0}, {"date": "2022-06-27", "close": 13.14, "volume": 59645.0}, {"date": "2022-06-28", "close": 13.32, "volume": 55046.0}, {"date": "2022-06-29", "close": 13.24, "volume": 48514.0}, {"date": "2022-06-30", "close": 13.71, "volume": 101353.0}, {"date": "2022-07-01", "close": 12.76, "volume": 88443.0}, {"date": "2022-07-05", "close": 12.27, "volume": 100924.0}, {"date": "2022-07-06", "close": 11.97, "volume": 123276.0}, {"date": "2022-07-07", "close": 12.17, "volume": 57101.0}, {"date": "2022-07-08", "close": 12.22, "volume": 67501.0}, {"date": "2022-07-11", "close": 11.52, "volume": 101215.0}, {"date": "2022-07-12", "close": 9.44, "volume": 505083.0}, {"date": "2022-07-13", "close": 10.57, "volume": 649362.0}, {"date": "2022-07-14", "close": 10.17, "volume": 139554.0}, {"date": "2022-07-15", "close": 10.1, "volume": 148999.0}, {"date": "2022-07-18", "close": 10.05, "volume": 97970.0}, {"date": "2022-07-19", "close": 9.98, "volume": 118050.0}, {"date": "2022-07-20", "close": 10.44, "volume": 81818.0}, {"date": "2022-07-21", "close": 9.9, "volume": 110005.0}, {"date": "2022-07-22", "close": 9.76, "volume": 92334.0}, {"date": "2022-07-25", "close": 9.95, "volume": 34245.0}, {"date": "2022-07-26", "close": 9.47, "volume": 136425.0}, {"date": "2022-07-27", "close": 9.83, "volume": 125647.0}, {"date": "2022-07-28", "close": 10.03, "volume": 85975.0}, {"date": "2022-07-29", "close": 10.45, "volume": 78816.0}, {"date": "2022-08-01", "close": 10.62, "volume": 80245.0}, {"date": "2022-08-02", "close": 10.8, "volume": 61320.0}, {"date": "2022-08-03", "close": 11.17, "volume": 104875.0}, {"date": "2022-08-04", "close": 11.08, "volume": 116134.0}, {"date": "2022-08-05", "close": 11.2, "volume": 88810.0}, {"date": "2022-08-08", "close": 11.76, "volume": 58720.0}, {"date": "2022-08-09", "close": 11.45, "volume": 61054.0}, {"date": "2022-08-10", "close": 11.89, "volume": 43637.0}, {"date": "2022-08-11", "close": 12.12, "volume": 105053.0}, {"date": "2022-08-12", "close": 12.25, "volume": 51701.0}, {"date": "2022-08-15", "close": 12.47, "volume": 39045.0}, {"date": "2022-08-16", "close": 12.2, "volume": 65855.0}, {"date": "2022-08-17", "close": 12.195, "volume": 41354.0}, {"date": "2022-08-18", "close": 12.32, "volume": 57095.0}, {"date": "2022-08-19", "close": 12.47, "volume": 64946.0}, {"date": "2022-08-22", "close": 12.7, "volume": 213166.0}, {"date": "2022-08-23", "close": 12.87, "volume": 172686.0}, {"date": "2022-08-24", "close": 14.65, "volume": 781842.0}, {"date": "2022-08-25", "close": 14.17, "volume": 262109.0}, {"date": "2022-08-26", "close": 14.36, "volume": 201409.0}, {"date": "2022-08-29", "close": 14.47, "volume": 207005.0}, {"date": "2022-08-30", "close": 14.11, "volume": 160880.0}, {"date": "2022-08-31", "close": 13.88, "volume": 84567.0}, {"date": "2022-09-01", "close": 13.6, "volume": 86753.0}, {"date": "2022-09-02", "close": 13.57, "volume": 73158.0}, {"date": "2022-09-06", "close": 14.19, "volume": 129877.0}, {"date": "2022-09-07", "close": 14.62, "volume": 154181.0}, {"date": "2022-09-08", "close": 14.06, "volume": 231748.0}, {"date": "2022-09-09", "close": 14.19, "volume": 93496.0}, {"date": "2022-09-12", "close": 13.82, "volume": 91681.0}, {"date": "2022-09-13", "close": 14.19, "volume": 117481.0}, {"date": "2022-09-14", "close": 14.99, "volume": 175434.0}, {"date": "2022-09-15", "close": 14.5, "volume": 111047.0}, {"date": "2022-09-16", "close": 14.21, "volume": 141437.0}, {"date": "2022-09-19", "close": 14.23, "volume": 116347.0}, {"date": "2022-09-20", "close": 13.01, "volume": 235074.0}, {"date": "2022-09-21", "close": 13.0, "volume": 130962.0}, {"date": "2022-09-22", "close": 13.0, "volume": 102557.0}, {"date": "2022-09-23", "close": 12.2, "volume": 168098.0}, {"date": "2022-09-26", "close": 12.55, "volume": 86644.0}, {"date": "2022-09-27", "close": 12.86, "volume": 74819.0}, {"date": "2022-09-28", "close": 13.07, "volume": 51386.0}, {"date": "2022-09-29", "close": 12.61, "volume": 75670.0}, {"date": "2022-09-30", "close": 13.02, "volume": 99961.0}, {"date": "2022-10-03", "close": 13.22, "volume": 77819.0}, {"date": "2022-10-04", "close": 13.52, "volume": 65353.0}, {"date": "2022-10-05", "close": 13.27, "volume": 36052.0}, {"date": "2022-10-06", "close": 13.14, "volume": 32256.0}, {"date": "2022-10-07", "close": 13.11, "volume": 54032.0}, {"date": "2022-10-10", "close": 13.04, "volume": 130833.0}, {"date": "2022-10-11", "close": 12.42, "volume": 80253.0}, {"date": "2022-10-12", "close": 12.43, "volume": 45025.0}, {"date": "2022-10-13", "close": 12.41, "volume": 63803.0}, {"date": "2022-10-14", "close": 12.24, "volume": 121905.0}, {"date": "2022-10-17", "close": 12.61, "volume": 120496.0}, {"date": "2022-10-18", "close": 12.98, "volume": 73427.0}, {"date": "2022-10-19", "close": 12.48, "volume": 52683.0}, {"date": "2022-10-20", "close": 12.6, "volume": 121866.0}, {"date": "2022-10-21", "close": 12.57, "volume": 66006.0}, {"date": "2022-10-24", "close": 13.05, "volume": 105698.0}, {"date": "2022-10-25", "close": 13.78, "volume": 99129.0}, {"date": "2022-10-26", "close": 14.2, "volume": 107970.0}, {"date": "2022-10-27", "close": 14.31, "volume": 96078.0}, {"date": "2022-10-28", "close": 14.48, "volume": 90151.0}, {"date": "2022-10-31", "close": 14.46, "volume": 89140.0}, {"date": "2022-11-01", "close": 14.42, "volume": 56372.0}, {"date": "2022-11-02", "close": 13.99, "volume": 93966.0}, {"date": "2022-11-03", "close": 13.81, "volume": 18193.0}, {"date": "2022-11-04", "close": 13.79, "volume": 48633.0}, {"date": "2022-11-07", "close": 13.68, "volume": 36082.0}, {"date": "2022-11-08", "close": 13.74, "volume": 76327.0}, {"date": "2022-11-09", "close": 12.89, "volume": 85078.0}, {"date": "2022-11-10", "close": 14.49, "volume": 171921.0}, {"date": "2022-11-11", "close": 14.05, "volume": 121356.0}, {"date": "2022-11-14", "close": 14.0, "volume": 108304.0}, {"date": "2022-11-15", "close": 13.97, "volume": 99175.0}, {"date": "2022-11-16", "close": 13.44, "volume": 63329.0}, {"date": "2022-11-17", "close": 13.36, "volume": 64639.0}, {"date": "2022-11-18", "close": 13.27, "volume": 41665.0}, {"date": "2022-11-21", "close": 13.68, "volume": 86362.0}, {"date": "2022-11-22", "close": 13.77, "volume": 59323.0}, {"date": "2022-11-23", "close": 13.75, "volume": 46626.0}, {"date": "2022-11-25", "close": 14.04, "volume": 43073.0}, {"date": "2022-11-28", "close": 13.63, "volume": 62270.0}, {"date": "2022-11-29", "close": 13.44, "volume": 63923.0}, {"date": "2022-11-30", "close": 13.81, "volume": 73384.0}, {"date": "2022-12-01", "close": 13.41, "volume": 56842.0}, {"date": "2022-12-02", "close": 13.37, "volume": 52719.0}, {"date": "2022-12-05", "close": 12.91, "volume": 61534.0}, {"date": "2022-12-06", "close": 12.49, "volume": 115180.0}, {"date": "2022-12-07", "close": 12.31, "volume": 39547.0}, {"date": "2022-12-08", "close": 12.19, "volume": 65048.0}, {"date": "2022-12-09", "close": 12.0, "volume": 191477.0}, {"date": "2022-12-12", "close": 12.06, "volume": 62560.0}, {"date": "2022-12-13", "close": 11.89, "volume": 67818.0}, {"date": "2022-12-14", "close": 11.96, "volume": 95206.0}, {"date": "2022-12-15", "close": 11.63, "volume": 122411.0}, {"date": "2022-12-16", "close": 11.11, "volume": 414564.0}, {"date": "2022-12-19", "close": 11.29, "volume": 100916.0}, {"date": "2022-12-20", "close": 11.58, "volume": 74861.0}, {"date": "2022-12-21", "close": 11.74, "volume": 96552.0}, {"date": "2022-12-22", "close": 11.32, "volume": 108550.0}, {"date": "2022-12-23", "close": 11.42, "volume": 59788.0}, {"date": "2022-12-27", "close": 11.69, "volume": 80274.0}, {"date": "2022-12-28", "close": 12.02, "volume": 107016.0}, {"date": "2022-12-29", "close": 12.19, "volume": 95819.0}, {"date": "2022-12-30", "close": 12.03, "volume": 120994.0}, {"date": "2023-01-03", "close": 11.81, "volume": 72085.0}, {"date": "2023-01-04", "close": 12.09, "volume": 49067.0}, {"date": "2023-01-05", "close": 12.05, "volume": 34231.0}, {"date": "2023-01-06", "close": 12.41, "volume": 33122.0}, {"date": "2023-01-09", "close": 12.3, "volume": 59784.0}, {"date": "2023-01-10", "close": 12.28, "volume": 37435.0}, {"date": "2023-01-11", "close": 12.5, "volume": 40475.0}, {"date": "2023-01-12", "close": 12.49, "volume": 69051.0}, {"date": "2023-01-13", "close": 12.62, "volume": 51104.0}, {"date": "2023-01-17", "close": 12.33, "volume": 50272.0}, {"date": "2023-01-18", "close": 11.96, "volume": 42836.0}, {"date": "2023-01-19", "close": 11.61, "volume": 133039.0}, {"date": "2023-01-20", "close": 12.11, "volume": 123480.0}, {"date": "2023-01-23", "close": 12.4, "volume": 116051.0}, {"date": "2023-01-24", "close": 12.14, "volume": 35950.0}, {"date": "2023-01-25", "close": 12.16, "volume": 53190.0}, {"date": "2023-01-26", "close": 12.46, "volume": 37329.0}, {"date": "2023-01-27", "close": 12.5, "volume": 47450.0}, {"date": "2023-01-30", "close": 12.12, "volume": 31478.0}, {"date": "2023-01-31", "close": 12.5, "volume": 40568.0}, {"date": "2023-02-01", "close": 12.49, "volume": 57022.0}, {"date": "2023-02-02", "close": 12.78, "volume": 71335.0}, {"date": "2023-02-03", "close": 12.58, "volume": 74095.0}, {"date": "2023-02-06", "close": 12.32, "volume": 48897.0}, {"date": "2023-02-07", "close": 12.18, "volume": 76322.0}, {"date": "2023-02-08", "close": 12.07, "volume": 50243.0}, {"date": "2023-02-09", "close": 11.16, "volume": 110462.0}, {"date": "2023-02-10", "close": 12.11, "volume": 171886.0}, {"date": "2023-02-13", "close": 11.89, "volume": 38659.0}, {"date": "2023-02-14", "close": 11.66, "volume": 19559.0}, {"date": "2023-02-15", "close": 11.45, "volume": 30844.0}, {"date": "2023-02-16", "close": 11.63, "volume": 35782.0}, {"date": "2023-02-17", "close": 11.6, "volume": 33566.0}, {"date": "2023-02-21", "close": 11.55, "volume": 13853.0}, {"date": "2023-02-22", "close": 11.5, "volume": 69122.0}, {"date": "2023-02-23", "close": 11.57, "volume": 19839.0}, {"date": "2023-02-24", "close": 11.67, "volume": 22197.0}, {"date": "2023-02-27", "close": 11.46, "volume": 46857.0}, {"date": "2023-02-28", "close": 11.53, "volume": 48880.0}, {"date": "2023-03-01", "close": 11.5, "volume": 127672.0}, {"date": "2023-03-02", "close": 11.53, "volume": 32340.0}, {"date": "2023-03-03", "close": 11.85, "volume": 105489.0}, {"date": "2023-03-06", "close": 12.13, "volume": 88026.0}, {"date": "2023-03-07", "close": 11.74, "volume": 47742.0}, {"date": "2023-03-08", "close": 11.65, "volume": 41512.0}, {"date": "2023-03-09", "close": 11.55, "volume": 54958.0}, {"date": "2023-03-10", "close": 11.35, "volume": 63819.0}, {"date": "2023-03-13", "close": 11.13, "volume": 92258.0}, {"date": "2023-03-14", "close": 11.12, "volume": 56187.0}, {"date": "2023-03-15", "close": 10.63, "volume": 69998.0}, {"date": "2023-03-16", "close": 11.1, "volume": 46573.0}, {"date": "2023-03-17", "close": 10.81, "volume": 53548.0}, {"date": "2023-03-20", "close": 11.03, "volume": 36822.0}, {"date": "2023-03-21", "close": 10.89, "volume": 51687.0}, {"date": "2023-03-22", "close": 10.92, "volume": 32376.0}, {"date": "2023-03-23", "close": 10.73, "volume": 49238.0}, {"date": "2023-03-24", "close": 10.71, "volume": 31530.0}, {"date": "2023-03-27", "close": 11.04, "volume": 30253.0}, {"date": "2023-03-28", "close": 11.3, "volume": 36243.0}, {"date": "2023-03-29", "close": 11.25, "volume": 32718.0}, {"date": "2023-03-30", "close": 11.57, "volume": 41492.0}, {"date": "2023-03-31", "close": 11.61, "volume": 42597.0}, {"date": "2023-04-03", "close": 11.53, "volume": 42580.0}, {"date": "2023-04-04", "close": 11.34, "volume": 125253.0}, {"date": "2023-04-05", "close": 11.07, "volume": 73100.0}, {"date": "2023-04-06", "close": 10.91, "volume": 37221.0}, {"date": "2023-04-10", "close": 11.275, "volume": 14951.0}, {"date": "2023-04-11", "close": 11.27, "volume": 13448.0}, {"date": "2023-04-12", "close": 11.1, "volume": 25281.0}, {"date": "2023-04-13", "close": 11.36, "volume": 26878.0}, {"date": "2023-04-14", "close": 11.11, "volume": 40353.0}, {"date": "2023-04-17", "close": 11.02, "volume": 17131.0}, {"date": "2023-04-18", "close": 11.29, "volume": 15873.0}, {"date": "2023-04-19", "close": 10.96, "volume": 22569.0}, {"date": "2023-04-20", "close": 10.96, "volume": 49686.0}, {"date": "2023-04-21", "close": 10.56, "volume": 21726.0}, {"date": "2023-04-24", "close": 10.75, "volume": 30991.0}, {"date": "2023-04-25", "close": 10.75, "volume": 17766.0}, {"date": "2023-04-26", "close": 10.87, "volume": 25909.0}, {"date": "2023-04-27", "close": 10.87, "volume": 27403.0}, {"date": "2023-04-28", "close": 11.21, "volume": 22969.0}, {"date": "2023-05-01", "close": 11.17, "volume": 27034.0}, {"date": "2023-05-02", "close": 10.9, "volume": 18265.0}, {"date": "2023-05-03", "close": 10.64, "volume": 36665.0}, {"date": "2023-05-04", "close": 10.47, "volume": 19720.0}, {"date": "2023-05-05", "close": 10.44, "volume": 13017.0}, {"date": "2023-05-08", "close": 10.1, "volume": 59857.0}, {"date": "2023-05-09", "close": 9.86, "volume": 58848.0}, {"date": "2023-05-10", "close": 10.17, "volume": 54722.0}, {"date": "2023-05-11", "close": 11.1, "volume": 88395.0}, {"date": "2023-05-12", "close": 11.54, "volume": 101922.0}, {"date": "2023-05-15", "close": 11.86, "volume": 85791.0}, {"date": "2023-05-16", "close": 11.55, "volume": 49174.0}, {"date": "2023-05-17", "close": 11.23, "volume": 37761.0}, {"date": "2023-05-18", "close": 11.41, "volume": 42367.0}, {"date": "2023-05-19", "close": 11.44, "volume": 50651.0}, {"date": "2023-05-22", "close": 11.06, "volume": 37014.0}, {"date": "2023-05-23", "close": 11.42, "volume": 59757.0}, {"date": "2023-05-24", "close": 12.1, "volume": 145436.0}, {"date": "2023-05-25", "close": 12.21, "volume": 98313.0}, {"date": "2023-05-26", "close": 11.81, "volume": 61802.0}, {"date": "2023-05-30", "close": 11.64, "volume": 51766.0}, {"date": "2023-05-31", "close": 11.93, "volume": 61734.0}, {"date": "2023-06-01", "close": 12.2, "volume": 56039.0}, {"date": "2023-06-02", "close": 12.7, "volume": 111817.0}, {"date": "2023-06-05", "close": 12.77, "volume": 87803.0}, {"date": "2023-06-06", "close": 12.8, "volume": 106248.0}, {"date": "2023-06-07", "close": 12.48, "volume": 72316.0}, {"date": "2023-06-08", "close": 12.13, "volume": 54141.0}, {"date": "2023-06-09", "close": 12.08, "volume": 72469.0}, {"date": "2023-06-12", "close": 12.15, "volume": 89602.0}, {"date": "2023-06-13", "close": 12.39, "volume": 209342.0}, {"date": "2023-06-14", "close": 12.41, "volume": 96437.0}, {"date": "2023-06-15", "close": 12.7, "volume": 101988.0}, {"date": "2023-06-16", "close": 12.76, "volume": 162423.0}, {"date": "2023-06-20", "close": 13.38, "volume": 238453.0}, {"date": "2023-06-21", "close": 13.55, "volume": 105158.0}, {"date": "2023-06-22", "close": 13.6, "volume": 64224.0}, {"date": "2023-06-23", "close": 13.74, "volume": 192637.0}, {"date": "2023-06-26", "close": 13.46, "volume": 80327.0}, {"date": "2023-06-27", "close": 13.28, "volume": 65484.0}, {"date": "2023-06-28", "close": 13.19, "volume": 45242.0}, {"date": "2023-06-29", "close": 13.6, "volume": 75149.0}, {"date": "2023-06-30", "close": 13.36, "volume": 89640.0}, {"date": "2023-07-03", "close": 13.52, "volume": 30709.0}, {"date": "2023-07-05", "close": 13.27, "volume": 44585.0}, {"date": "2023-07-06", "close": 13.1, "volume": 41863.0}, {"date": "2023-07-07", "close": 13.15, "volume": 35615.0}, {"date": "2023-07-10", "close": 12.86, "volume": 49913.0}, {"date": "2023-07-11", "close": 12.49, "volume": 37758.0}, {"date": "2023-07-12", "close": 12.32, "volume": 45090.0}, {"date": "2023-07-13", "close": 12.65, "volume": 28449.0}, {"date": "2023-07-14", "close": 12.46, "volume": 29343.0}, {"date": "2023-07-17", "close": 13.32, "volume": 145105.0}, {"date": "2023-07-18", "close": 13.09, "volume": 72734.0}, {"date": "2023-07-19", "close": 13.06, "volume": 43774.0}, {"date": "2023-07-20", "close": 13.0, "volume": 36573.0}, {"date": "2023-07-21", "close": 13.15, "volume": 22824.0}, {"date": "2023-07-24", "close": 12.95, "volume": 51329.0}, {"date": "2023-07-25", "close": 12.87, "volume": 45984.0}, {"date": "2023-07-26", "close": 12.63, "volume": 34222.0}, {"date": "2023-07-27", "close": 12.72, "volume": 46356.0}, {"date": "2023-07-28", "close": 12.59, "volume": 86542.0}, {"date": "2023-07-31", "close": 12.89, "volume": 78856.0}, {"date": "2023-08-01", "close": 12.71, "volume": 40923.0}, {"date": "2023-08-02", "close": 12.64, "volume": 69652.0}, {"date": "2023-08-03", "close": 12.51, "volume": 40643.0}, {"date": "2023-08-04", "close": 12.3, "volume": 70737.0}, {"date": "2023-08-07", "close": 12.27, "volume": 76075.0}, {"date": "2023-08-08", "close": 12.35, "volume": 51154.0}, {"date": "2023-08-09", "close": 12.01, "volume": 44249.0}, {"date": "2023-08-10", "close": 12.24, "volume": 93156.0}, {"date": "2023-08-11", "close": 11.92, "volume": 27200.0}, {"date": "2023-08-14", "close": 11.81, "volume": 54671.0}, {"date": "2023-08-15", "close": 11.34, "volume": 46158.0}, {"date": "2023-08-16", "close": 11.1, "volume": 61902.0}, {"date": "2023-08-17", "close": 11.06, "volume": 32401.0}, {"date": "2023-08-18", "close": 11.09, "volume": 44316.0}, {"date": "2023-08-21", "close": 10.79, "volume": 21265.0}, {"date": "2023-08-22", "close": 11.19, "volume": 119904.0}, {"date": "2023-08-23", "close": 11.3, "volume": 56823.0}, {"date": "2023-08-24", "close": 11.22, "volume": 26824.0}, {"date": "2023-08-25", "close": 11.17, "volume": 21238.0}, {"date": "2023-08-28", "close": 11.42, "volume": 50786.0}, {"date": "2023-08-29", "close": 11.63, "volume": 46737.0}, {"date": "2023-08-30", "close": 11.64, "volume": 39824.0}, {"date": "2023-08-31", "close": 12.25, "volume": 97138.0}, {"date": "2023-09-01", "close": 12.06, "volume": 51679.0}, {"date": "2023-09-05", "close": 11.77, "volume": 55822.0}, {"date": "2023-09-06", "close": 11.55, "volume": 23322.0}, {"date": "2023-09-07", "close": 11.25, "volume": 24194.0}, {"date": "2023-09-08", "close": 11.26, "volume": 26974.0}, {"date": "2023-09-11", "close": 11.7, "volume": 119553.0}, {"date": "2023-09-12", "close": 11.0, "volume": 261882.0}, {"date": "2023-09-13", "close": 11.23, "volume": 73110.0}, {"date": "2023-09-14", "close": 11.2, "volume": 50218.0}, {"date": "2023-09-15", "close": 11.21, "volume": 33882.0}, {"date": "2023-09-18", "close": 11.29, "volume": 51367.0}, {"date": "2023-09-19", "close": 11.22, "volume": 31672.0}, {"date": "2023-09-20", "close": 11.12, "volume": 34805.0}, {"date": "2023-09-21", "close": 11.21, "volume": 79504.0}, {"date": "2023-09-22", "close": 11.13, "volume": 27434.0}, {"date": "2023-09-25", "close": 11.26, "volume": 31202.0}, {"date": "2023-09-26", "close": 11.21, "volume": 58867.0}, {"date": "2023-09-27", "close": 11.31, "volume": 47877.0}, {"date": "2023-09-28", "close": 11.49, "volume": 37838.0}, {"date": "2023-09-29", "close": 11.29, "volume": 23917.0}, {"date": "2023-10-02", "close": 11.0, "volume": 87214.0}, {"date": "2023-10-03", "close": 10.37, "volume": 95330.0}, {"date": "2023-10-04", "close": 10.5, "volume": 94024.0}, {"date": "2023-10-05", "close": 10.37, "volume": 101745.0}, {"date": "2023-10-06", "close": 10.49, "volume": 36566.0}, {"date": "2023-10-09", "close": 10.65, "volume": 35910.0}, {"date": "2023-10-10", "close": 10.77, "volume": 32594.0}, {"date": "2023-10-11", "close": 10.8, "volume": 27998.0}, {"date": "2023-10-12", "close": 10.67, "volume": 21797.0}, {"date": "2023-10-13", "close": 10.61, "volume": 20091.0}, {"date": "2023-10-16", "close": 10.61, "volume": 36902.0}, {"date": "2023-10-17", "close": 10.51, "volume": 27316.0}, {"date": "2023-10-18", "close": 10.46, "volume": 37369.0}, {"date": "2023-10-19", "close": 10.44, "volume": 46712.0}, {"date": "2023-10-20", "close": 10.6, "volume": 54047.0}, {"date": "2023-10-23", "close": 10.68, "volume": 105253.0}, {"date": "2023-10-24", "close": 10.63, "volume": 108565.0}, {"date": "2023-10-25", "close": 10.59, "volume": 70176.0}, {"date": "2023-10-26", "close": 10.95, "volume": 58813.0}, {"date": "2023-10-27", "close": 10.94, "volume": 44756.0}, {"date": "2023-10-30", "close": 11.06, "volume": 58458.0}, {"date": "2023-10-31", "close": 11.04, "volume": 72111.0}, {"date": "2023-11-01", "close": 10.36, "volume": 72912.0}, {"date": "2023-11-02", "close": 10.59, "volume": 73091.0}, {"date": "2023-11-03", "close": 10.695, "volume": 55170.0}, {"date": "2023-11-06", "close": 10.65, "volume": 64125.0}, {"date": "2023-11-07", "close": 10.75, "volume": 93025.0}, {"date": "2023-11-08", "close": 10.42, "volume": 120874.0}, {"date": "2023-11-09", "close": 10.59, "volume": 246465.0}, {"date": "2023-11-10", "close": 10.33, "volume": 87492.0}, {"date": "2023-11-13", "close": 10.49, "volume": 54178.0}, {"date": "2023-11-14", "close": 11.02, "volume": 161345.0}, {"date": "2023-11-15", "close": 11.67, "volume": 126759.0}, {"date": "2023-11-16", "close": 11.36, "volume": 76082.0}, {"date": "2023-11-17", "close": 11.74, "volume": 37035.0}, {"date": "2023-11-20", "close": 12.23, "volume": 156743.0}, {"date": "2023-11-21", "close": 11.92, "volume": 34264.0}, {"date": "2023-11-22", "close": 11.98, "volume": 37237.0}, {"date": "2023-11-24", "close": 12.18, "volume": 69679.0}, {"date": "2023-11-27", "close": 12.3, "volume": 203550.0}, {"date": "2023-11-28", "close": 12.15, "volume": 94641.0}, {"date": "2023-11-29", "close": 12.34, "volume": 68939.0}, {"date": "2023-11-30", "close": 12.2, "volume": 122059.0}, {"date": "2023-12-01", "close": 12.36, "volume": 205379.0}, {"date": "2023-12-04", "close": 12.35, "volume": 80770.0}, {"date": "2023-12-05", "close": 12.41, "volume": 102008.0}, {"date": "2023-12-06", "close": 12.52, "volume": 119700.0}, {"date": "2023-12-07", "close": 12.57, "volume": 59337.0}, {"date": "2023-12-08", "close": 12.68, "volume": 51462.0}, {"date": "2023-12-11", "close": 12.85, "volume": 88668.0}, {"date": "2023-12-12", "close": 13.04, "volume": 135529.0}, {"date": "2023-12-13", "close": 13.22, "volume": 95635.0}, {"date": "2023-12-14", "close": 13.61, "volume": 146778.0}, {"date": "2023-12-15", "close": 13.52, "volume": 161631.0}, {"date": "2023-12-18", "close": 13.5, "volume": 116924.0}, {"date": "2023-12-19", "close": 13.55, "volume": 110058.0}, {"date": "2023-12-20", "close": 13.61, "volume": 74283.0}, {"date": "2023-12-21", "close": 13.8, "volume": 46266.0}, {"date": "2023-12-22", "close": 13.65, "volume": 37977.0}, {"date": "2023-12-26", "close": 13.84, "volume": 42692.0}, {"date": "2023-12-27", "close": 13.75, "volume": 30211.0}, {"date": "2023-12-28", "close": 13.74, "volume": 34863.0}, {"date": "2023-12-29", "close": 13.73, "volume": 51593.0}, {"date": "2024-01-02", "close": 13.62, "volume": 42190.0}, {"date": "2024-01-03", "close": 13.48, "volume": 35621.0}, {"date": "2024-01-04", "close": 13.25, "volume": 45875.0}, {"date": "2024-01-05", "close": 13.32, "volume": 31770.0}, {"date": "2024-01-08", "close": 13.7, "volume": 48934.0}, {"date": "2024-01-09", "close": 13.49, "volume": 31261.0}, {"date": "2024-01-10", "close": 13.5, "volume": 11832.0}, {"date": "2024-01-11", "close": 13.52, "volume": 37272.0}, {"date": "2024-01-12", "close": 13.85, "volume": 90773.0}, {"date": "2024-01-16", "close": 13.41, "volume": 37478.0}, {"date": "2024-01-17", "close": 13.33, "volume": 61833.0}, {"date": "2024-01-18", "close": 13.34, "volume": 26591.0}, {"date": "2024-01-19", "close": 13.64, "volume": 67098.0}, {"date": "2024-01-22", "close": 13.52, "volume": 54617.0}, {"date": "2024-01-23", "close": 13.5, "volume": 33301.0}, {"date": "2024-01-24", "close": 13.48, "volume": 54565.0}, {"date": "2024-01-25", "close": 13.77, "volume": 58436.0}, {"date": "2024-01-26", "close": 13.65, "volume": 54718.0}, {"date": "2024-01-29", "close": 13.6, "volume": 52953.0}, {"date": "2024-01-30", "close": 13.42, "volume": 72128.0}, {"date": "2024-01-31", "close": 13.35, "volume": 138108.0}, {"date": "2024-02-01", "close": 13.25, "volume": 107776.0}, {"date": "2024-02-02", "close": 12.66, "volume": 170059.0}, {"date": "2024-02-05", "close": 12.61, "volume": 140951.0}, {"date": "2024-02-06", "close": 12.47, "volume": 49037.0}, {"date": "2024-02-07", "close": 13.05, "volume": 73855.0}, {"date": "2024-02-08", "close": 12.72, "volume": 42732.0}, {"date": "2024-02-09", "close": 13.57, "volume": 282259.0}, {"date": "2024-02-12", "close": 13.86, "volume": 201227.0}, {"date": "2024-02-13", "close": 13.46, "volume": 75774.0}, {"date": "2024-02-14", "close": 13.41, "volume": 67887.0}, {"date": "2024-02-15", "close": 13.31, "volume": 74654.0}, {"date": "2024-02-16", "close": 13.18, "volume": 66122.0}, {"date": "2024-02-20", "close": 13.07, "volume": 66670.0}, {"date": "2024-02-21", "close": 12.85, "volume": 48588.0}, {"date": "2024-02-22", "close": 12.71, "volume": 71790.0}, {"date": "2024-02-23", "close": 13.1, "volume": 431800.0}, {"date": "2024-02-26", "close": 13.09, "volume": 33600.0}, {"date": "2024-02-27", "close": 13.17, "volume": 67263.0}, {"date": "2024-02-28", "close": 13.37, "volume": 75825.0}, {"date": "2024-02-29", "close": 13.13, "volume": 67270.0}, {"date": "2024-03-01", "close": 13.36, "volume": 40337.0}, {"date": "2024-03-04", "close": 13.17, "volume": 58580.0}, {"date": "2024-03-05", "close": 13.02, "volume": 44856.0}, {"date": "2024-03-06", "close": 13.03, "volume": 34516.0}, {"date": "2024-03-07", "close": 12.95, "volume": 22300.0}, {"date": "2024-03-08", "close": 13.24, "volume": 62778.0}, {"date": "2024-03-11", "close": 13.1, "volume": 12000.0}, {"date": "2024-03-12", "close": 12.93, "volume": 22125.0}, {"date": "2024-03-13", "close": 12.93, "volume": 62924.0}, {"date": "2024-03-14", "close": 12.81, "volume": 196585.0}, {"date": "2024-03-15", "close": 12.79, "volume": 18204.0}, {"date": "2024-03-18", "close": 12.77, "volume": 21082.0}, {"date": "2024-03-19", "close": 12.75, "volume": 17091.0}, {"date": "2024-03-20", "close": 12.94, "volume": 58016.0}, {"date": "2024-03-21", "close": 12.85, "volume": 50666.0}, {"date": "2024-03-22", "close": 12.6, "volume": 32678.0}, {"date": "2024-03-25", "close": 12.56, "volume": 111441.0}, {"date": "2024-03-26", "close": 12.49, "volume": 46321.0}, {"date": "2024-03-27", "close": 12.65, "volume": 32028.0}, {"date": "2024-03-28", "close": 12.66, "volume": 15847.0}, {"date": "2024-04-01", "close": 12.62, "volume": 12026.0}, {"date": "2024-04-02", "close": 12.62, "volume": 15585.0}, {"date": "2024-04-03", "close": 12.78, "volume": 16040.0}, {"date": "2024-04-04", "close": 12.82, "volume": 29054.0}, {"date": "2024-04-05", "close": 12.65, "volume": 26972.0}, {"date": "2024-04-08", "close": 12.55, "volume": 22951.0}, {"date": "2024-04-09", "close": 12.51, "volume": 24605.0}, {"date": "2024-04-10", "close": 12.55, "volume": 26921.0}, {"date": "2024-04-11", "close": 12.59, "volume": 20858.0}, {"date": "2024-04-12", "close": 12.5, "volume": 59886.0}, {"date": "2024-04-15", "close": 12.5, "volume": 40867.0}, {"date": "2024-04-16", "close": 12.43, "volume": 36144.0}, {"date": "2024-04-17", "close": 12.45, "volume": 27639.0}, {"date": "2024-04-18", "close": 12.23, "volume": 39116.0}, {"date": "2024-04-19", "close": 12.12, "volume": 18533.0}, {"date": "2024-04-22", "close": 11.97, "volume": 44000.0}, {"date": "2024-04-23", "close": 11.94, "volume": 33061.0}, {"date": "2024-04-24", "close": 11.92, "volume": 20035.0}, {"date": "2024-04-25", "close": 12.08, "volume": 38331.0}, {"date": "2024-04-26", "close": 12.05, "volume": 50913.0}, {"date": "2024-04-29", "close": 12.07, "volume": 18182.0}, {"date": "2024-04-30", "close": 11.8, "volume": 29041.0}, {"date": "2024-05-01", "close": 11.66, "volume": 28880.0}, {"date": "2024-05-02", "close": 11.83, "volume": 29928.0}, {"date": "2024-05-03", "close": 12.14, "volume": 33877.0}, {"date": "2024-05-06", "close": 12.3, "volume": 47852.0}, {"date": "2024-05-07", "close": 12.8, "volume": 63564.0}, {"date": "2024-05-08", "close": 12.98, "volume": 82965.0}, {"date": "2024-05-09", "close": 13.18, "volume": 27305.0}, {"date": "2024-05-10", "close": 12.91, "volume": 44848.0}, {"date": "2024-05-13", "close": 12.35, "volume": 56142.0}, {"date": "2024-05-14", "close": 12.0, "volume": 101968.0}, {"date": "2024-05-15", "close": 11.5, "volume": 205993.0}, {"date": "2024-05-16", "close": 11.51, "volume": 37762.0}, {"date": "2024-05-17", "close": 11.51, "volume": 40682.0}, {"date": "2024-05-20", "close": 11.48, "volume": 77498.0}, {"date": "2024-05-21", "close": 11.11, "volume": 40106.0}, {"date": "2024-05-22", "close": 11.08, "volume": 96832.0}, {"date": "2024-05-23", "close": 10.9, "volume": 186915.0}, {"date": "2024-05-24", "close": 10.95, "volume": 42922.0}, {"date": "2024-05-28", "close": 10.97, "volume": 28759.0}, {"date": "2024-05-29", "close": 11.1, "volume": 34661.0}, {"date": "2024-05-30", "close": 11.32, "volume": 82602.0}, {"date": "2024-05-31", "close": 11.78, "volume": 174880.0}, {"date": "2024-06-03", "close": 11.3, "volume": 118562.0}, {"date": "2024-06-04", "close": 10.76, "volume": 62989.0}, {"date": "2024-06-05", "close": 10.61, "volume": 120183.0}, {"date": "2024-06-06", "close": 10.82, "volume": 28423.0}, {"date": "2024-06-07", "close": 10.68, "volume": 101795.0}, {"date": "2024-06-10", "close": 10.67, "volume": 26761.0}, {"date": "2024-06-11", "close": 10.74, "volume": 33224.0}, {"date": "2024-06-12", "close": 10.82, "volume": 55534.0}, {"date": "2024-06-13", "close": 10.89, "volume": 23112.0}, {"date": "2024-06-14", "close": 10.785, "volume": 61654.0}, {"date": "2024-06-17", "close": 10.56, "volume": 42938.0}, {"date": "2024-06-18", "close": 10.62, "volume": 35481.0}, {"date": "2024-06-20", "close": 10.53, "volume": 21540.0}, {"date": "2024-06-21", "close": 10.6, "volume": 37789.0}, {"date": "2024-06-24", "close": 10.68, "volume": 26701.0}, {"date": "2024-06-25", "close": 10.75, "volume": 26271.0}, {"date": "2024-06-26", "close": 10.95, "volume": 48388.0}, {"date": "2024-06-27", "close": 11.15, "volume": 47748.0}, {"date": "2024-06-28", "close": 11.21, "volume": 43634.0}, {"date": "2024-07-01", "close": 11.13, "volume": 70747.0}, {"date": "2024-07-02", "close": 11.0, "volume": 69909.0}, {"date": "2024-07-03", "close": 11.08, "volume": 10934.0}, {"date": "2024-07-05", "close": 11.2, "volume": 37734.0}, {"date": "2024-07-08", "close": 11.05, "volume": 79982.0}, {"date": "2024-07-09", "close": 11.01, "volume": 51938.0}, {"date": "2024-07-10", "close": 11.02, "volume": 24550.0}, {"date": "2024-07-11", "close": 11.07, "volume": 17095.0}, {"date": "2024-07-12", "close": 11.22, "volume": 83815.0}, {"date": "2024-07-15", "close": 11.15, "volume": 32712.0}, {"date": "2024-07-16", "close": 11.53, "volume": 63468.0}, {"date": "2024-07-17", "close": 11.57, "volume": 78416.0}, {"date": "2024-07-18", "close": 11.17, "volume": 28776.0}, {"date": "2024-07-19", "close": 11.17, "volume": 12268.0}, {"date": "2024-07-22", "close": 11.17, "volume": 32759.0}, {"date": "2024-07-23", "close": 11.02, "volume": 42220.0}, {"date": "2024-07-24", "close": 11.01, "volume": 47669.0}, {"date": "2024-07-25", "close": 10.96, "volume": 25781.0}, {"date": "2024-07-26", "close": 11.05, "volume": 68982.0}, {"date": "2024-07-29", "close": 11.0, "volume": 108194.0}, {"date": "2024-07-30", "close": 10.93, "volume": 20026.0}, {"date": "2024-07-31", "close": 11.1, "volume": 31588.0}, {"date": "2024-08-01", "close": 10.81, "volume": 21667.0}, {"date": "2024-08-02", "close": 10.12, "volume": 147991.0}, {"date": "2024-08-05", "close": 9.95, "volume": 110721.0}, {"date": "2024-08-06", "close": 10.11, "volume": 38564.0}, {"date": "2024-08-07", "close": 10.0, "volume": 14271.0}, {"date": "2024-08-08", "close": 10.16, "volume": 36056.0}, {"date": "2024-08-09", "close": 10.0, "volume": 55315.0}, {"date": "2024-08-12", "close": 9.9, "volume": 57936.0}, {"date": "2024-08-13", "close": 10.12, "volume": 43811.0}, {"date": "2024-08-14", "close": 10.07, "volume": 26868.0}, {"date": "2024-08-15", "close": 10.16, "volume": 34964.0}, {"date": "2024-08-16", "close": 10.18, "volume": 22714.0}, {"date": "2024-08-19", "close": 10.2, "volume": 51977.0}, {"date": "2024-08-20", "close": 10.16, "volume": 28900.0}, {"date": "2024-08-21", "close": 10.12, "volume": 12568.0}, {"date": "2024-08-22", "close": 9.92, "volume": 16234.0}, {"date": "2024-08-23", "close": 9.95, "volume": 33985.0}, {"date": "2024-08-26", "close": 10.03, "volume": 119310.0}, {"date": "2024-08-27", "close": 10.1, "volume": 100357.0}, {"date": "2024-08-28", "close": 11.1, "volume": 771754.0}, {"date": "2024-08-29", "close": 11.07, "volume": 53201.0}, {"date": "2024-08-30", "close": 10.64, "volume": 91095.0}, {"date": "2024-09-03", "close": 10.59, "volume": 44719.0}, {"date": "2024-09-04", "close": 10.63, "volume": 71270.0}, {"date": "2024-09-05", "close": 10.36, "volume": 54145.0}, {"date": "2024-09-06", "close": 10.1, "volume": 59263.0}, {"date": "2024-09-09", "close": 9.99, "volume": 140443.0}, {"date": "2024-09-10", "close": 8.65, "volume": 877537.0}, {"date": "2024-09-11", "close": 8.55, "volume": 279459.0}, {"date": "2024-09-12", "close": 8.6, "volume": 139672.0}, {"date": "2024-09-13", "close": 8.56, "volume": 84622.0}, {"date": "2024-09-16", "close": 8.6, "volume": 60944.0}, {"date": "2024-09-17", "close": 8.48, "volume": 73185.0}, {"date": "2024-09-18", "close": 8.43, "volume": 226719.0}, {"date": "2024-09-19", "close": 8.55, "volume": 84227.0}, {"date": "2024-09-20", "close": 8.24, "volume": 85655.0}, {"date": "2024-09-23", "close": 8.09, "volume": 117042.0}, {"date": "2024-09-24", "close": 8.12, "volume": 101360.0}, {"date": "2024-09-25", "close": 7.85, "volume": 151778.0}, {"date": "2024-09-26", "close": 7.97, "volume": 109892.0}, {"date": "2024-09-27", "close": 7.85, "volume": 112554.0}, {"date": "2024-09-30", "close": 7.87, "volume": 135915.0}, {"date": "2024-10-01", "close": 7.86, "volume": 317968.0}, {"date": "2024-10-02", "close": 7.82, "volume": 220728.0}, {"date": "2024-10-03", "close": 7.75, "volume": 82433.0}, {"date": "2024-10-04", "close": 7.77, "volume": 99847.0}, {"date": "2024-10-07", "close": 7.66, "volume": 128192.0}, {"date": "2024-10-08", "close": 7.45, "volume": 558905.0}, {"date": "2024-10-09", "close": 7.45, "volume": 128481.0}, {"date": "2024-10-10", "close": 7.45, "volume": 149795.0}, {"date": "2024-10-11", "close": 7.51, "volume": 130720.0}, {"date": "2024-10-14", "close": 7.3, "volume": 180055.0}, {"date": "2024-10-15", "close": 7.25, "volume": 146412.0}, {"date": "2024-10-16", "close": 7.26, "volume": 84930.0}, {"date": "2024-10-17", "close": 7.38, "volume": 124643.0}, {"date": "2024-10-18", "close": 7.55, "volume": 249494.0}, {"date": "2024-10-21", "close": 7.42, "volume": 294810.0}, {"date": "2024-10-22", "close": 7.26, "volume": 177068.0}, {"date": "2024-10-23", "close": 7.26, "volume": 69677.0}, {"date": "2024-10-24", "close": 6.98, "volume": 120858.0}, {"date": "2024-10-25", "close": 7.0, "volume": 127119.0}, {"date": "2024-10-28", "close": 7.04, "volume": 82055.0}, {"date": "2024-10-29", "close": 6.85, "volume": 145713.0}, {"date": "2024-10-30", "close": 6.8, "volume": 88154.0}, {"date": "2024-10-31", "close": 6.72, "volume": 103767.0}, {"date": "2024-11-01", "close": 6.49, "volume": 349775.0}, {"date": "2024-11-04", "close": 6.57, "volume": 125469.0}, {"date": "2024-11-05", "close": 6.71, "volume": 107077.0}, {"date": "2024-11-06", "close": 6.43, "volume": 125925.0}, {"date": "2024-11-07", "close": 6.57, "volume": 164758.0}, {"date": "2024-11-08", "close": 6.39, "volume": 122436.0}, {"date": "2024-11-11", "close": 6.48, "volume": 153776.0}, {"date": "2024-11-12", "close": 6.655, "volume": 609382.0}, {"date": "2024-11-13", "close": 6.84, "volume": 582976.0}, {"date": "2024-11-14", "close": 6.42, "volume": 248285.0}, {"date": "2024-11-15", "close": 6.17, "volume": 232760.0}, {"date": "2024-11-18", "close": 6.08, "volume": 104107.0}, {"date": "2024-11-19", "close": 6.36, "volume": 194772.0}, {"date": "2024-11-20", "close": 6.46, "volume": 176770.0}, {"date": "2024-11-21", "close": 6.44, "volume": 167014.0}, {"date": "2024-11-22", "close": 6.13, "volume": 218651.0}, {"date": "2024-11-25", "close": 6.59, "volume": 418148.0}, {"date": "2024-11-26", "close": 7.02, "volume": 279354.0}, {"date": "2024-11-27", "close": 7.0, "volume": 141617.0}, {"date": "2024-11-29", "close": 7.12, "volume": 68237.0}, {"date": "2024-12-02", "close": 7.14, "volume": 153591.0}, {"date": "2024-12-03", "close": 6.79, "volume": 84183.0}, {"date": "2024-12-04", "close": 6.69, "volume": 122640.0}, {"date": "2024-12-05", "close": 6.51, "volume": 68851.0}, {"date": "2024-12-06", "close": 6.49, "volume": 78067.0}, {"date": "2024-12-09", "close": 6.79, "volume": 310543.0}, {"date": "2024-12-10", "close": 6.75, "volume": 129694.0}, {"date": "2024-12-11", "close": 6.8, "volume": 136900.0}, {"date": "2024-12-12", "close": 6.61, "volume": 1124714.0}, {"date": "2024-12-13", "close": 6.66, "volume": 120315.0}, {"date": "2024-12-16", "close": 6.77, "volume": 181859.0}, {"date": "2024-12-17", "close": 6.8, "volume": 142128.0}, {"date": "2024-12-18", "close": 6.54, "volume": 388206.0}, {"date": "2024-12-19", "close": 6.09, "volume": 175139.0}, {"date": "2024-12-20", "close": 6.19, "volume": 100873.0}, {"date": "2024-12-23", "close": 6.33, "volume": 82255.0}, {"date": "2024-12-24", "close": 6.32, "volume": 26069.0}, {"date": "2024-12-26", "close": 6.33, "volume": 69928.0}, {"date": "2024-12-27", "close": 6.35, "volume": 105164.0}, {"date": "2024-12-30", "close": 6.04, "volume": 228622.0}, {"date": "2024-12-31", "close": 6.08, "volume": 116626.0}, {"date": "2025-01-02", "close": 6.72, "volume": 267874.0}, {"date": "2025-01-03", "close": 6.4, "volume": 141216.0}, {"date": "2025-01-06", "close": 6.61, "volume": 63361.0}, {"date": "2025-01-07", "close": 6.79, "volume": 250216.0}, {"date": "2025-01-08", "close": 6.66, "volume": 235216.0}, {"date": "2025-01-10", "close": 6.54, "volume": 116166.0}, {"date": "2025-01-13", "close": 6.44, "volume": 205452.0}, {"date": "2025-01-14", "close": 7.0, "volume": 243575.0}, {"date": "2025-01-15", "close": 6.98, "volume": 150281.0}, {"date": "2025-01-16", "close": 6.91, "volume": 856973.0}, {"date": "2025-01-17", "close": 6.89, "volume": 123341.0}, {"date": "2025-01-21", "close": 7.22, "volume": 209880.0}, {"date": "2025-01-22", "close": 7.005, "volume": 246169.0}, {"date": "2025-01-23", "close": 6.85, "volume": 184571.0}, {"date": "2025-01-24", "close": 7.18, "volume": 155061.0}, {"date": "2025-01-27", "close": 6.995, "volume": 69392.0}, {"date": "2025-01-28", "close": 6.87, "volume": 164844.0}, {"date": "2025-01-29", "close": 7.0, "volume": 71558.0}, {"date": "2025-01-30", "close": 6.995, "volume": 292959.0}, {"date": "2025-01-31", "close": 6.85, "volume": 138554.0}, {"date": "2025-02-03", "close": 6.55, "volume": 100464.0}, {"date": "2025-02-04", "close": 6.84, "volume": 115745.0}, {"date": "2025-02-05", "close": 6.67, "volume": 110743.0}, {"date": "2025-02-06", "close": 5.58, "volume": 801359.0}, {"date": "2025-02-07", "close": 5.55, "volume": 674980.0}, {"date": "2025-02-10", "close": 5.69, "volume": 376493.0}, {"date": "2025-02-11", "close": 5.55, "volume": 326163.0}, {"date": "2025-02-12", "close": 4.78, "volume": 625208.0}, {"date": "2025-02-13", "close": 4.735, "volume": 763682.0}, {"date": "2025-02-14", "close": 4.96, "volume": 946899.0}, {"date": "2025-02-18", "close": 4.83, "volume": 529796.0}, {"date": "2025-02-19", "close": 4.71, "volume": 245114.0}, {"date": "2025-02-20", "close": 4.74, "volume": 256828.0}, {"date": "2025-02-21", "close": 4.55, "volume": 147780.0}, {"date": "2025-02-24", "close": 4.53, "volume": 149390.0}, {"date": "2025-02-25", "close": 4.47, "volume": 223350.0}, {"date": "2025-02-26", "close": 4.39, "volume": 172903.0}, {"date": "2025-02-27", "close": 4.21, "volume": 240379.0}, {"date": "2025-02-28", "close": 4.02, "volume": 493251.0}, {"date": "2025-03-03", "close": 3.94, "volume": 368096.0}, {"date": "2025-03-04", "close": 4.01, "volume": 347725.0}, {"date": "2025-03-05", "close": 4.4, "volume": 553011.0}, {"date": "2025-03-06", "close": 4.98, "volume": 1084648.0}, {"date": "2025-03-07", "close": 5.19, "volume": 411321.0}, {"date": "2025-03-10", "close": 5.11, "volume": 575369.0}, {"date": "2025-03-11", "close": 5.22, "volume": 430686.0}, {"date": "2025-03-12", "close": 4.8, "volume": 164639.0}, {"date": "2025-03-13", "close": 4.61, "volume": 153290.0}, {"date": "2025-03-14", "close": 4.63, "volume": 124397.0}, {"date": "2025-03-17", "close": 4.63, "volume": 301984.0}, {"date": "2025-03-18", "close": 4.23, "volume": 385232.0}, {"date": "2025-03-19", "close": 4.59, "volume": 294386.0}, {"date": "2025-03-20", "close": 4.31, "volume": 129380.0}, {"date": "2025-03-21", "close": 4.36, "volume": 422612.0}, {"date": "2025-03-24", "close": 4.09, "volume": 80829.0}, {"date": "2025-03-25", "close": 4.19, "volume": 233139.0}, {"date": "2025-03-26", "close": 4.38, "volume": 163361.0}, {"date": "2025-03-27", "close": 4.84, "volume": 620751.0}, {"date": "2025-03-28", "close": 4.9, "volume": 334206.0}, {"date": "2025-03-31", "close": 4.565, "volume": 174422.0}, {"date": "2025-04-01", "close": 4.46, "volume": 90456.0}, {"date": "2025-04-02", "close": 4.49, "volume": 31739.0}, {"date": "2025-04-03", "close": 4.24, "volume": 119461.0}, {"date": "2025-04-04", "close": 4.13, "volume": 281898.0}, {"date": "2025-04-07", "close": 3.97, "volume": 198506.0}, {"date": "2025-04-08", "close": 3.7, "volume": 210372.0}, {"date": "2025-04-09", "close": 4.15, "volume": 238964.0}, {"date": "2025-04-10", "close": 4.09, "volume": 98139.0}, {"date": "2025-04-11", "close": 4.36, "volume": 169305.0}, {"date": "2025-04-14", "close": 4.44, "volume": 89819.0}, {"date": "2025-04-15", "close": 4.35, "volume": 82941.0}, {"date": "2025-04-16", "close": 4.24, "volume": 83918.0}, {"date": "2025-04-17", "close": 4.14, "volume": 41767.0}, {"date": "2025-04-21", "close": 4.1, "volume": 107436.0}, {"date": "2025-04-22", "close": 4.28, "volume": 109948.0}, {"date": "2025-04-23", "close": 4.23, "volume": 98880.0}, {"date": "2025-04-24", "close": 4.35, "volume": 64389.0}, {"date": "2025-04-25", "close": 4.3, "volume": 85141.0}, {"date": "2025-04-28", "close": 4.23, "volume": 58251.0}, {"date": "2025-04-29", "close": 4.27, "volume": 107940.0}, {"date": "2025-04-30", "close": 4.25, "volume": 55864.0}, {"date": "2025-05-01", "close": 4.36, "volume": 59145.0}, {"date": "2025-05-02", "close": 4.59, "volume": 97406.0}, {"date": "2025-05-05", "close": 4.17, "volume": 198301.0}, {"date": "2025-05-06", "close": 4.17, "volume": 157552.0}, {"date": "2025-05-07", "close": 4.11, "volume": 134303.0}, {"date": "2025-05-08", "close": 4.47, "volume": 114556.0}, {"date": "2025-05-09", "close": 4.71, "volume": 134956.0}, {"date": "2025-05-12", "close": 4.65, "volume": 182888.0}, {"date": "2025-05-13", "close": 4.68, "volume": 166526.0}, {"date": "2025-05-14", "close": 4.52, "volume": 73919.0}, {"date": "2025-05-15", "close": 4.53, "volume": 97246.0}, {"date": "2025-05-16", "close": 4.65, "volume": 47666.0}, {"date": "2025-05-19", "close": 4.76, "volume": 125084.0}, {"date": "2025-05-20", "close": 4.65, "volume": 157598.0}, {"date": "2025-05-21", "close": 4.45, "volume": 168565.0}, {"date": "2025-05-22", "close": 4.53, "volume": 114044.0}, {"date": "2025-05-23", "close": 4.63, "volume": 233621.0}, {"date": "2025-05-27", "close": 5.16, "volume": 298874.0}, {"date": "2025-05-28", "close": 5.01, "volume": 154623.0}, {"date": "2025-05-29", "close": 4.96, "volume": 42493.0}, {"date": "2025-05-30", "close": 4.88, "volume": 233882.0}, {"date": "2025-06-02", "close": 4.8, "volume": 76121.0}, {"date": "2025-06-03", "close": 5.0, "volume": 140202.0}, {"date": "2025-06-04", "close": 4.92, "volume": 75551.0}, {"date": "2025-06-05", "close": 4.89, "volume": 77039.0}, {"date": "2025-06-06", "close": 5.05, "volume": 83904.0}, {"date": "2025-06-09", "close": 4.86, "volume": 96625.0}, {"date": "2025-06-10", "close": 4.75, "volume": 165499.0}, {"date": "2025-06-11", "close": 4.64, "volume": 99296.0}, {"date": "2025-06-12", "close": 4.48, "volume": 53771.0}, {"date": "2025-06-13", "close": 4.38, "volume": 103830.0}, {"date": "2025-06-16", "close": 4.83, "volume": 208105.0}, {"date": "2025-06-17", "close": 4.68, "volume": 100113.0}, {"date": "2025-06-18", "close": 4.73, "volume": 60313.0}, {"date": "2025-06-20", "close": 4.54, "volume": 114501.0}, {"date": "2025-06-23", "close": 4.55, "volume": 153701.0}, {"date": "2025-06-24", "close": 4.68, "volume": 178515.0}, {"date": "2025-06-25", "close": 4.59, "volume": 87812.0}, {"date": "2025-06-26", "close": 4.74, "volume": 76190.0}, {"date": "2025-06-27", "close": 4.49, "volume": 391501.0}, {"date": "2025-06-30", "close": 4.47, "volume": 142969.0}, {"date": "2025-07-01", "close": 4.59, "volume": 107385.0}, {"date": "2025-07-02", "close": 4.99, "volume": 180572.0}, {"date": "2025-07-03", "close": 4.94, "volume": 80735.0}, {"date": "2025-07-07", "close": 4.41, "volume": 438431.0}, {"date": "2025-07-08", "close": 4.51, "volume": 81987.0}, {"date": "2025-07-09", "close": 4.51, "volume": 32699.0}, {"date": "2025-07-10", "close": 4.42, "volume": 75615.0}, {"date": "2025-07-11", "close": 4.23, "volume": 157975.0}, {"date": "2025-07-14", "close": 4.04, "volume": 97374.0}, {"date": "2025-07-15", "close": 3.89, "volume": 143048.0}, {"date": "2025-07-16", "close": 3.81, "volume": 41521.0}, {"date": "2025-07-17", "close": 3.75, "volume": 153702.0}, {"date": "2025-07-18", "close": 3.61, "volume": 86524.0}, {"date": "2025-07-21", "close": 3.56, "volume": 122527.0}, {"date": "2025-07-22", "close": 3.66, "volume": 114562.0}, {"date": "2025-07-23", "close": 3.73, "volume": 218962.0}, {"date": "2025-07-24", "close": 3.7, "volume": 144822.0}, {"date": "2025-07-25", "close": 3.75, "volume": 93759.0}, {"date": "2025-07-28", "close": 3.67, "volume": 125733.0}, {"date": "2025-07-29", "close": 3.65, "volume": 60129.0}, {"date": "2025-07-30", "close": 3.47, "volume": 102199.0}, {"date": "2025-07-31", "close": 3.42, "volume": 160982.0}, {"date": "2025-08-01", "close": 3.47, "volume": 129333.0}, {"date": "2025-08-04", "close": 3.58, "volume": 140198.0}, {"date": "2025-08-05", "close": 3.59, "volume": 171952.0}, {"date": "2025-08-06", "close": 3.37, "volume": 160411.0}, {"date": "2025-08-07", "close": 3.32, "volume": 116876.0}, {"date": "2025-08-08", "close": 3.1, "volume": 178975.0}, {"date": "2025-08-11", "close": 3.1, "volume": 129143.0}, {"date": "2025-08-12", "close": 3.18, "volume": 167905.0}, {"date": "2025-08-13", "close": 3.12, "volume": 85413.0}, {"date": "2025-08-14", "close": 3.0, "volume": 320993.0}, {"date": "2025-08-15", "close": 2.95, "volume": 362180.0}, {"date": "2025-08-18", "close": 3.0, "volume": 304481.0}, {"date": "2025-08-19", "close": 2.95, "volume": 125483.0}, {"date": "2025-08-20", "close": 2.7, "volume": 509159.0}, {"date": "2025-08-21", "close": 2.94, "volume": 408047.0}, {"date": "2025-08-22", "close": 2.93, "volume": 319958.0}, {"date": "2025-08-25", "close": 2.79, "volume": 299136.0}, {"date": "2025-08-26", "close": 2.81, "volume": 476184.0}, {"date": "2025-08-27", "close": 2.7, "volume": 280287.0}, {"date": "2025-08-28", "close": 2.87, "volume": 739590.0}, {"date": "2025-08-29", "close": 2.79, "volume": 293942.0}, {"date": "2025-09-02", "close": 2.89, "volume": 782485.0}, {"date": "2025-09-03", "close": 2.815, "volume": 312436.0}, {"date": "2025-09-04", "close": 2.85, "volume": 256269.0}, {"date": "2025-09-05", "close": 2.71, "volume": 284293.0}, {"date": "2025-09-08", "close": 2.67, "volume": 1305617.0}, {"date": "2025-09-09", "close": 2.24, "volume": 2057558.0}, {"date": "2025-09-10", "close": 2.06, "volume": 942672.0}, {"date": "2025-09-11", "close": 2.09, "volume": 588863.0}, {"date": "2025-09-12", "close": 2.04, "volume": 604428.0}, {"date": "2025-09-15", "close": 1.95, "volume": 733096.0}, {"date": "2025-09-16", "close": 1.91, "volume": 397696.0}, {"date": "2025-09-17", "close": 1.81, "volume": 599655.0}, {"date": "2025-09-18", "close": 1.77, "volume": 885714.0}, {"date": "2025-09-19", "close": 1.67, "volume": 524132.0}, {"date": "2025-09-22", "close": 1.69, "volume": 907633.0}, {"date": "2025-09-23", "close": 1.67, "volume": 535309.0}, {"date": "2025-09-24", "close": 1.73, "volume": 869545.0}, {"date": "2025-09-25", "close": 1.6, "volume": 578405.0}, {"date": "2025-09-26", "close": 1.5, "volume": 451634.0}, {"date": "2025-09-29", "close": 1.49, "volume": 698031.0}, {"date": "2025-09-30", "close": 1.41, "volume": 774050.0}, {"date": "2025-10-01", "close": 1.37, "volume": 447634.0}, {"date": "2025-10-02", "close": 1.31, "volume": 558577.0}, {"date": "2025-10-03", "close": 1.34, "volume": 756761.0}, {"date": "2025-10-06", "close": 1.38, "volume": 755566.0}, {"date": "2025-10-07", "close": 1.3, "volume": 533840.0}, {"date": "2025-10-08", "close": 1.33, "volume": 754684.0}, {"date": "2025-10-09", "close": 1.42, "volume": 911605.0}, {"date": "2025-10-10", "close": 1.43, "volume": 3073476.0}, {"date": "2025-10-13", "close": 1.41, "volume": 1262188.0}, {"date": "2025-10-14", "close": 1.54, "volume": 1197247.0}, {"date": "2025-10-15", "close": 1.98, "volume": 4381038.0}, {"date": "2025-10-16", "close": 1.84, "volume": 2626914.0}, {"date": "2025-10-17", "close": 1.7, "volume": 1597776.0}, {"date": "2025-10-20", "close": 1.64, "volume": 708629.0}, {"date": "2025-10-21", "close": 1.76, "volume": 1058915.0}, {"date": "2025-10-22", "close": 1.91, "volume": 3119159.0}, {"date": "2025-10-23", "close": 1.99, "volume": 1257784.0}, {"date": "2025-10-24", "close": 1.84, "volume": 532419.0}, {"date": "2025-10-27", "close": 2.0, "volume": 1869307.0}, {"date": "2025-10-28", "close": 2.0, "volume": 727974.0}, {"date": "2025-10-29", "close": 1.92, "volume": 1169518.0}, {"date": "2025-10-30", "close": 1.72, "volume": 538740.0}, {"date": "2025-10-31", "close": 2.03, "volume": 2070181.0}, {"date": "2025-11-03", "close": 1.86, "volume": 865653.0}, {"date": "2025-11-04", "close": 1.77, "volume": 370603.0}, {"date": "2025-11-05", "close": 1.76, "volume": 393194.0}, {"date": "2025-11-06", "close": 1.66, "volume": 307834.0}, {"date": "2025-11-07", "close": 1.79, "volume": 442950.0}, {"date": "2025-11-10", "close": 1.74, "volume": 346543.0}, {"date": "2025-11-11", "close": 1.93, "volume": 585339.0}, {"date": "2025-11-12", "close": 1.87, "volume": 1185841.0}, {"date": "2025-11-13", "close": 1.71, "volume": 639561.0}, {"date": "2025-11-14", "close": 1.68, "volume": 499756.0}, {"date": "2025-11-17", "close": 1.545, "volume": 507988.0}, {"date": "2025-11-18", "close": 1.63, "volume": 465032.0}, {"date": "2025-11-19", "close": 1.57, "volume": 219034.0}, {"date": "2025-11-20", "close": 1.43, "volume": 416626.0}, {"date": "2025-11-21", "close": 1.49, "volume": 229544.0}, {"date": "2025-11-24", "close": 1.55, "volume": 805130.0}, {"date": "2025-11-25", "close": 1.54, "volume": 245319.0}, {"date": "2025-11-26", "close": 1.62, "volume": 505818.0}, {"date": "2025-11-28", "close": 1.72, "volume": 194660.0}, {"date": "2025-12-01", "close": 1.62, "volume": 259643.0}, {"date": "2025-12-02", "close": 1.62, "volume": 141014.0}, {"date": "2025-12-03", "close": 1.59, "volume": 643296.0}, {"date": "2025-12-04", "close": 1.58, "volume": 180521.0}, {"date": "2025-12-05", "close": 1.5, "volume": 255974.0}, {"date": "2025-12-08", "close": 1.48, "volume": 249161.0}, {"date": "2025-12-09", "close": 1.67, "volume": 569227.0}, {"date": "2025-12-10", "close": 1.61, "volume": 419576.0}, {"date": "2025-12-11", "close": 1.58, "volume": 284747.0}, {"date": "2025-12-12", "close": 1.57, "volume": 309938.0}, {"date": "2025-12-15", "close": 1.55, "volume": 646620.0}, {"date": "2025-12-16", "close": 1.51, "volume": 402272.0}, {"date": "2025-12-17", "close": 1.49, "volume": 566444.0}, {"date": "2025-12-18", "close": 1.39, "volume": 628751.0}, {"date": "2025-12-19", "close": 1.4, "volume": 1098941.0}, {"date": "2025-12-22", "close": 1.35, "volume": 404923.0}, {"date": "2025-12-23", "close": 1.35, "volume": 633587.0}, {"date": "2025-12-24", "close": 1.36, "volume": 62133.0}, {"date": "2025-12-26", "close": 1.32, "volume": 140032.0}, {"date": "2025-12-29", "close": 1.27, "volume": 315751.0}, {"date": "2025-12-30", "close": 1.3, "volume": 265055.0}, {"date": "2025-12-31", "close": 1.31, "volume": 141245.0}, {"date": "2026-01-02", "close": 1.35, "volume": 458503.0}, {"date": "2026-01-05", "close": 1.44, "volume": 785800.0}, {"date": "2026-01-06", "close": 1.53, "volume": 373542.0}, {"date": "2026-01-07", "close": 1.43, "volume": 691234.0}, {"date": "2026-01-08", "close": 1.35, "volume": 622246.0}, {"date": "2026-01-09", "close": 1.26, "volume": 648396.0}, {"date": "2026-01-12", "close": 1.19, "volume": 748571.0}, {"date": "2026-01-13", "close": 1.22, "volume": 351789.0}, {"date": "2026-01-14", "close": 1.23, "volume": 351566.0}, {"date": "2026-01-15", "close": 1.33, "volume": 592744.0}, {"date": "2026-01-16", "close": 1.29, "volume": 219650.0}, {"date": "2026-01-20", "close": 1.3, "volume": 228339.0}, {"date": "2026-01-21", "close": 1.22, "volume": 591638.0}, {"date": "2026-01-22", "close": 1.21, "volume": 487766.0}, {"date": "2026-01-23", "close": 1.2, "volume": 720902.0}, {"date": "2026-01-26", "close": 1.14, "volume": 614370.0}, {"date": "2026-01-27", "close": 1.16, "volume": 714982.0}, {"date": "2026-01-28", "close": 1.13, "volume": 341266.0}, {"date": "2026-01-29", "close": 0.9681, "volume": 901867.0}, {"date": "2026-01-30", "close": 0.8378, "volume": 2101230.0}, {"date": "2026-02-02", "close": 0.8642, "volume": 541202.0}, {"date": "2026-02-03", "close": 0.58, "volume": 1857793.0}, {"date": "2026-02-04", "close": 0.6, "volume": 4121657.0}, {"date": "2026-02-05", "close": 0.5331, "volume": 1168037.0}, {"date": "2026-02-06", "close": 0.5651, "volume": 703728.0}, {"date": "2026-02-09", "close": 0.5738, "volume": 558531.0}, {"date": "2026-02-10", "close": 0.5843, "volume": 668255.0}, {"date": "2026-02-11", "close": 0.628, "volume": 516627.0}, {"date": "2026-02-12", "close": 0.6, "volume": 456276.0}, {"date": "2026-02-13", "close": 0.5865, "volume": 322613.0}, {"date": "2026-02-17", "close": 0.5886, "volume": 142041.0}, {"date": "2026-02-18", "close": 0.625, "volume": 320985.0}, {"date": "2026-02-19", "close": 0.613, "volume": 211857.0}, {"date": "2026-02-20", "close": 0.594, "volume": 146575.0}, {"date": "2026-02-23", "close": 0.5513, "volume": 268659.0}, {"date": "2026-02-24", "close": 0.57, "volume": 595578.0}, {"date": "2026-02-25", "close": 0.5502, "volume": 359790.0}, {"date": "2026-02-26", "close": 0.55, "volume": 346912.0}, {"date": "2026-02-27", "close": 0.56, "volume": 746754.0}, {"date": "2026-03-02", "close": 0.459, "volume": 1624830.0}, {"date": "2026-03-03", "close": 0.52, "volume": 1003173.0}, {"date": "2026-03-04", "close": 0.54, "volume": 952894.0}, {"date": "2026-03-05", "close": 0.56, "volume": 560521.0}, {"date": "2026-03-06", "close": 0.5357, "volume": 449316.0}, {"date": "2026-03-09", "close": 0.5357, "volume": 1138081.0}, {"date": "2026-03-10", "close": 0.5251, "volume": 544984.0}, {"date": "2026-03-11", "close": 0.5188, "volume": 282289.0}, {"date": "2026-03-12", "close": 0.6055, "volume": 13042670.0}, {"date": "2026-03-13", "close": 0.5276, "volume": 1630317.0}, {"date": "2026-03-16", "close": 0.4354, "volume": 2592036.0}, {"date": "2026-03-17", "close": 0.414, "volume": 1026818.0}, {"date": "2026-03-18", "close": 0.3706, "volume": 1533797.0}, {"date": "2026-03-19", "close": 0.39, "volume": 1435041.0}, {"date": "2026-03-20", "close": 0.372, "volume": 595442.0}, {"date": "2026-03-23", "close": 0.3897, "volume": 284336.0}, {"date": "2026-03-24", "close": 0.4097, "volume": 367803.0}, {"date": "2026-03-25", "close": 0.4171, "volume": 451050.0}, {"date": "2026-03-26", "close": 0.4218, "volume": 480585.0}, {"date": "2026-03-27", "close": 0.391, "volume": 234873.0}, {"date": "2026-03-30", "close": 0.407, "volume": 175451.0}, {"date": "2026-03-31", "close": 0.4449, "volume": 309038.0}, {"date": "2026-04-01", "close": 0.475, "volume": 334244.0}, {"date": "2026-04-02", "close": 0.5403, "volume": 564747.0}, {"date": "2026-04-06", "close": 0.5579, "volume": 493744.0}, {"date": "2026-04-07", "close": 0.5197, "volume": 877689.0}, {"date": "2026-04-08", "close": 0.58, "volume": 420383.0}, {"date": "2026-04-09", "close": 0.5249, "volume": 580699.0}, {"date": "2026-04-10", "close": 0.551, "volume": 276036.0}, {"date": "2026-04-13", "close": 0.578, "volume": 331759.0}, {"date": "2026-04-14", "close": 0.5863, "volume": 237829.0}, {"date": "2026-04-15", "close": 0.5795, "volume": 392480.0}, {"date": "2026-04-16", "close": 0.6381, "volume": 391745.0}, {"date": "2026-04-17", "close": 0.5943, "volume": 368223.0}, {"date": "2026-04-20", "close": 0.6681, "volume": 308600.0}, {"date": "2026-04-21", "close": 0.6041, "volume": 733022.0}, {"date": "2026-04-22", "close": 0.6382, "volume": 140277.0}, {"date": "2026-04-23", "close": 0.5919, "volume": 490370.0}, {"date": "2026-04-24", "close": 0.5412, "volume": 360366.0}, {"date": "2026-04-27", "close": 0.5229, "volume": 391490.0}, {"date": "2026-04-28", "close": 0.4961, "volume": 324732.0}, {"date": "2026-04-29", "close": 0.4798, "volume": 227432.0}, {"date": "2026-04-30", "close": 0.4671, "volume": 173521.0}, {"date": "2026-05-01", "close": 0.4681, "volume": 104649.0}, {"date": "2026-05-04", "close": 0.4466, "volume": 608853.0}, {"date": "2026-05-05", "close": 0.4694, "volume": 376684.0}, {"date": "2026-05-06", "close": 0.4822, "volume": 205181.0}, {"date": "2026-05-07", "close": 0.4728, "volume": 150362.0}, {"date": "2026-05-08", "close": 0.4702, "volume": 91055.0}, {"date": "2026-05-11", "close": 0.543, "volume": 331726.0}, {"date": "2026-05-12", "close": 0.451, "volume": 557865.0}, {"date": "2026-05-13", "close": 0.4089, "volume": 782879.0}, {"date": "2026-05-14", "close": 0.4494, "volume": 279978.0}, {"date": "2026-05-15", "close": 0.429, "volume": 146741.0}, {"date": "2026-05-18", "close": 0.4383, "volume": 153413.0}, {"date": "2026-05-19", "close": 0.4201, "volume": 226387.0}, {"date": "2026-05-20", "close": 0.4301, "volume": 149067.0}, {"date": "2026-05-21", "close": 0.435, "volume": 487480.0}, {"date": "2026-05-22", "close": 0.4139, "volume": 122978.0}, {"date": "2026-05-26", "close": 0.4157, "volume": 195276.0}, {"date": "2026-05-27", "close": 0.417, "volume": 271227.0}, {"date": "2026-05-28", "close": 0.4248, "volume": 262551.0}, {"date": "2026-05-29", "close": 0.4459, "volume": 724210.0}, {"date": "2026-06-01", "close": 0.4802, "volume": 768293.0}, {"date": "2026-06-02", "close": 0.4905, "volume": 478664.0}, {"date": "2026-06-03", "close": 0.4594, "volume": 346159.0}, {"date": "2026-06-04", "close": 0.4553, "volume": 121659.0}, {"date": "2026-06-05", "close": 0.4202, "volume": 177754.0}, {"date": "2026-06-08", "close": 0.4291, "volume": 259426.0}, {"date": "2026-06-09", "close": 0.435, "volume": 123931.0}, {"date": "2026-06-10", "close": 0.4281, "volume": 67335.0}, {"date": "2026-06-11", "close": 0.4251, "volume": 172795.0}, {"date": "2026-06-12", "close": 0.42, "volume": 109445.0}, {"date": "2026-06-15", "close": 0.4251, "volume": 52592.0}, {"date": "2026-06-16", "close": 0.4084, "volume": 429568.0}, {"date": "2026-06-17", "close": 0.3945, "volume": 238489.0}, {"date": "2026-06-18", "close": 0.3729, "volume": 783113.0}, {"date": "2026-06-22", "close": 0.3796, "volume": 157420.0}, {"date": "2026-06-23", "close": 0.372, "volume": 131750.0}, {"date": "2026-06-24", "close": 0.3436, "volume": 372146.0}, {"date": "2026-06-25", "close": 0.3251, "volume": 390927.0}, {"date": "2026-06-26", "close": 0.3346, "volume": 303989.0}, {"date": "2026-06-29", "close": 0.3324, "volume": 288093.0}, {"date": "2026-06-30", "close": 0.3501, "volume": 244012.0}, {"date": "2026-07-01", "close": 0.3446, "volume": 209651.0}, {"date": "2026-07-02", "close": 0.331, "volume": 117096.0}, {"date": "2026-07-06", "close": 0.3594, "volume": 165697.0}, {"date": "2026-07-07", "close": 0.3294, "volume": 140872.0}, {"date": "2026-07-08", "close": 0.33, "volume": 239798.0}, {"date": "2026-07-09", "close": 0.3356, "volume": 82920.0}, {"date": "2026-07-10", "close": 0.3432, "volume": 52998.0}, {"date": "2026-07-13", "close": 0.341, "volume": 143779.0}, {"date": "2026-07-14", "close": 0.35, "volume": 95954.0}, {"date": "2026-07-15", "close": 0.35, "volume": 131649.0}, {"date": "2026-07-16", "close": 0.3487, "volume": 78293.0}, {"date": "2026-07-17", "close": 0.3501, "volume": 52608.0}, {"date": "2026-07-20", "close": 0.3439, "volume": 23751.0}, {"date": "2026-07-21", "close": 0.348, "volume": 78119.0}, {"date": "2026-07-22", "close": 0.3425, "volume": 37024.0}, {"date": "2026-07-23", "close": 0.348, "volume": 317990.0}, {"date": "2026-07-24", "close": 0.343, "volume": 87342.0}, {"date": "2026-07-27", "close": 0.3292, "volume": 87001.0}, {"date": "2026-07-28", "close": 0.3231, "volume": 58670.0}, {"date": "2026-07-29", "close": 0.3226, "volume": 79226.0}, {"date": "2026-07-30", "close": 0.3351, "volume": 58313.0}, {"date": "2026-07-31", "close": 0.3599, "volume": 66982.0}, {"date": "2026-08-03", "close": 0.3693, "volume": 185283.0}, {"date": "2026-08-04", "close": 0.3782, "volume": 47001.0}, {"date": "2026-08-05", "close": 0.364, "volume": 110851.0}, {"date": "2026-08-06", "close": 0.36, "volume": 78971.0}, {"date": "2026-08-07", "close": 0.3443, "volume": 228191.0}, {"date": "2026-08-10", "close": 0.358, "volume": 115745.0}, {"date": "2026-08-11", "close": 0.3588, "volume": 91443.0}, {"date": "2026-08-12", "close": 0.38, "volume": 386985.0}, {"date": "2026-08-13", "close": 0.43, "volume": 415780.0}, {"date": "2026-08-14", "close": 0.449, "volume": 214442.0}, {"date": "2026-08-17", "close": 0.4371, "volume": 57699.0}, {"date": "2026-08-18", "close": 0.4165, "volume": 284724.0}, {"date": "2026-08-19", "close": 0.4147, "volume": 146889.0}, {"date": "2026-08-20", "close": 0.4499, "volume": 124047.0}, {"date": "2026-08-21", "close": 0.4409, "volume": 824983.0}, {"date": "2026-08-24", "close": 0.412, "volume": 211421.0}, {"date": "2026-08-25", "close": 0.42, "volume": 258662.0}, {"date": "2026-08-26", "close": 0.4164, "volume": 63098.0}, {"date": "2026-08-27", "close": 0.4041, "volume": 93413.0}, {"date": "2026-08-28", "close": 0.41, "volume": 148395.0}, {"date": "2026-08-31", "close": 0.43, "volume": 5735272.0}, {"date": "2026-09-01", "close": 0.4599, "volume": 501706.0}, {"date": "2026-09-02", "close": 0.447, "volume": 200408.0}, {"date": "2026-09-03", "close": 0.4192, "volume": 162490.0}, {"date": "2026-09-04", "close": 0.4339, "volume": 70281.0}, {"date": "2026-09-08", "close": 0.422, "volume": 165022.0}, {"date": "2026-09-09", "close": 0.4264, "volume": 76269.0}, {"date": "2026-09-10", "close": 0.4225, "volume": 66888.0}, {"date": "2026-09-11", "close": 0.4191, "volume": 63480.0}, {"date": "2026-09-14", "close": 0.4282, "volume": 285268.0}, {"date": "2026-09-15", "close": 0.4045, "volume": 821704.0}, {"date": "2026-09-16", "close": 0.386, "volume": 127269.0}, {"date": "2026-09-17", "close": 0.368, "volume": 316323.0}, {"date": "2026-09-18", "close": 0.3603, "volume": 809134.0}, {"date": "2026-09-21", "close": 0.359, "volume": 436084.0}, {"date": "2026-09-22", "close": 0.3599, "volume": 635460.0}, {"date": "2026-09-23", "close": 0.392, "volume": 414008.0}, {"date": "2026-09-24", "close": 0.3711, "volume": 239123.0}, {"date": "2026-09-25", "close": 0.3743, "volume": 73259.0}, {"date": "2026-09-28", "close": 0.358, "volume": 39003.0}, {"date": "2026-09-29", "close": 0.3455, "volume": 184983.0}, {"date": "2026-09-30", "close": 0.348, "volume": 56679.0}, {"date": "2026-10-01", "close": 0.3493, "volume": 35197.0}, {"date": "2026-10-02", "close": 0.3418, "volume": 73391.0}, {"date": "2026-10-05", "close": 0.3457, "volume": 288396.0}, {"date": "2026-10-06", "close": 0.3403, "volume": 93092.0}, {"date": "2026-10-07", "close": 0.3345, "volume": 132375.0}, {"date": "2026-10-08", "close": 0.3282, "volume": 55139.0}, {"date": "2026-10-09", "close": 0.3283, "volume": 127763.0}, {"date": "2026-10-12", "close": 0.331, "volume": 111138.0}, {"date": "2026-10-13", "close": 0.325, "volume": 31193.0}, {"date": "2026-10-14", "close": 0.3001, "volume": 240007.0}, {"date": "2026-10-15", "close": 0.2939, "volume": 251227.0}, {"date": "2026-10-16", "close": 0.2756, "volume": 333953.0}, {"date": "2026-10-19", "close": 0.2551, "volume": 263279.0}, {"date": "2026-10-20", "close": 0.2518, "volume": 233456.0}, {"date": "2026-10-21", "close": 0.2449, "volume": 179414.0}, {"date": "2026-10-22", "close": 0.255, "volume": 151185.0}, {"date": "2026-10-23", "close": 0.2346, "volume": 549138.0}, {"date": "2026-10-26", "close": 0.203, "volume": 392292.0}, {"date": "2026-10-27", "close": 0.2374, "volume": 246773.0}, {"date": "2026-10-28", "close": 0.2488, "volume": 379304.0}, {"date": "2026-10-29", "close": 0.2295, "volume": 209157.0}, {"date": "2026-10-30", "close": 0.208, "volume": 124827.0}], "refreshing": true}