{"ticker": "CTOS", "overview": {"cik": "1709682", "ticker": "CTOS", "name": "Custom Truck One Source, Inc.", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001709682-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001709682-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001709682-26-000034", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001709682-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001709682-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001709682-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001709682-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001709682-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001785100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040063", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040061", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040060", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040059", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040058", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039387", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039384", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039386", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039385", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039383", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034750", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034749", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034748", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034747", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034746", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 14916959.22, "net": -14916959.22, "insiders": 1, "first_date": "2022-02-16", "last_date": "2022-02-16"}, "metrics": {"ticker": "CTOS", "has_prices": true, "as_of": "2026-09-23", "last": 9.51, "prev_close": 9.63, "change": -0.120000000000001, "change_pct": -0.012461059190031255, "session_volume": 690221.0, "vwap_5": 9.420064689200748, "vwap_20": 9.186810872224155, "vwap_60": 9.99647462982797, "vwap_250": 8.206928043035681, "high_52w": 11.97, "low_52w": 5.34, "avg_volume_20": 979714.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899243-22-007083", "src": "INSIDERS", "ticker": "CTOS", "cik": "1709682", "company": "Custom Truck One Source, Inc.", "company_raw": "Custom Truck One Source, Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 14916959.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider offloads $14.9M of CTOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1709682/000089924322007083/0000899243-22-007083-index.htm", "trade_date": "2022-02-16", "timestamp": "2022-02-16", "mins": 2477736}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Custom Truck One Source, Inc. Common Stock", "new_value": "Custom Truck One Source, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001709682", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001709682", "applied": 1, "detected_at": "2026-09-11T07:46:28.588063"}]}, "key_people": [{"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 14916959.22, "net": -14916959.22, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14916959.22, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709682/000089924322007083/0000899243-22-007083-index.htm"}], "latest": {"action": "SELL", "amount": 14916959.22, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709682/000089924322007083/0000899243-22-007083-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001709682-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001709682-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001709682-26-000034", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001709682-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001709682-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001709682-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001709682-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001709682-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001785100-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040063", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040062", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040061", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040060", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040059", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001213900-26-040058", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039387", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039384", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039386", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039385", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039383", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034750", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034749", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034748", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-034747", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034746", "price_sensitive": false}], "performance": {"ticker": "CTOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-06", "close": 9.8, "volume": 31100.0}, {"date": "2017-10-09", "close": 9.8, "volume": null}, {"date": "2017-10-10", "close": 9.85, "volume": 9800.0}, {"date": "2017-10-11", "close": 9.8, "volume": 500400.0}, {"date": "2017-10-12", "close": 9.8, "volume": 1800.0}, {"date": "2017-10-13", "close": 9.78, "volume": 128100.0}, {"date": "2017-10-16", "close": 9.78, "volume": 100000.0}, {"date": "2017-10-17", "close": 9.76, "volume": 5700.0}, {"date": "2017-10-18", "close": 9.77, "volume": 105400.0}, {"date": "2017-10-19", "close": 9.76, "volume": 11700.0}, {"date": "2017-10-20", "close": 9.73, "volume": 500.0}, {"date": "2017-10-23", "close": 9.74, "volume": 10500.0}, {"date": "2017-10-24", "close": 9.74, "volume": 319299.0}, {"date": "2017-10-25", "close": 9.78, "volume": 26500.0}, {"date": "2017-10-26", "close": 9.76, "volume": 30203.0}, {"date": "2017-10-27", "close": 9.79, "volume": 14900.0}, {"date": "2017-10-30", "close": 9.79, "volume": null}, {"date": "2017-10-31", "close": 9.79, "volume": null}, {"date": "2017-11-01", "close": 9.79, "volume": null}, {"date": "2017-11-02", "close": 9.78, "volume": 10300.0}, {"date": "2017-11-03", "close": 9.75, "volume": 2400.0}, {"date": "2017-11-06", "close": 9.75, "volume": 500.0}, {"date": "2017-11-07", "close": 9.75, "volume": null}, {"date": "2017-11-08", "close": 9.75, "volume": null}, {"date": "2017-11-09", "close": 9.72, "volume": 393398.0}, {"date": "2017-11-10", "close": 9.72, "volume": null}, {"date": "2017-11-13", "close": 9.72, "volume": null}, {"date": "2017-11-14", "close": 9.72, "volume": null}, {"date": "2017-11-15", "close": 9.72, "volume": null}, {"date": "2017-11-16", "close": 9.72, "volume": null}, {"date": "2017-11-17", "close": 9.72, "volume": null}, {"date": "2017-11-20", "close": 9.72, "volume": null}, {"date": "2017-11-21", "close": 9.72, "volume": null}, {"date": "2017-11-22", "close": 9.72, "volume": null}, {"date": "2017-11-24", "close": 9.67, "volume": 29200.0}, {"date": "2017-11-27", "close": 9.67, "volume": null}, {"date": "2017-11-28", "close": 9.67, "volume": 2300.0}, {"date": "2017-11-29", "close": 9.67, "volume": 400.0}, {"date": "2017-11-30", "close": 9.67, "volume": null}, {"date": "2017-12-01", "close": 9.75, "volume": 5435.0}, {"date": "2017-12-04", "close": 9.75, "volume": 200.0}, {"date": "2017-12-05", "close": 9.75, "volume": null}, {"date": "2017-12-06", "close": 9.68, "volume": 2120892.0}, {"date": "2017-12-07", "close": 9.69, "volume": 36600.0}, {"date": "2017-12-08", "close": 9.69, "volume": null}, {"date": "2017-12-11", "close": 9.69, "volume": null}, {"date": "2017-12-12", "close": 9.69, "volume": null}, {"date": "2017-12-13", "close": 9.66, "volume": 100.0}, {"date": "2017-12-14", "close": 9.66, "volume": null}, {"date": "2017-12-15", "close": 9.66, "volume": null}, {"date": "2017-12-18", "close": 9.66, "volume": null}, {"date": "2017-12-19", "close": 9.65, "volume": 700.0}, {"date": "2017-12-20", "close": 9.65, "volume": null}, {"date": "2017-12-21", "close": 9.65, "volume": null}, {"date": "2017-12-22", "close": 9.65, "volume": null}, {"date": "2017-12-26", "close": 9.68, "volume": 300.0}, {"date": "2017-12-27", "close": 9.68, "volume": null}, {"date": "2017-12-28", "close": 9.68, "volume": null}, {"date": "2017-12-29", "close": 9.68, "volume": null}, {"date": "2018-01-02", "close": 9.68, "volume": null}, {"date": "2018-01-03", "close": 9.68, "volume": null}, {"date": "2018-01-04", "close": 9.68, "volume": null}, {"date": "2018-01-05", "close": 9.68, "volume": null}, {"date": "2018-01-08", "close": 9.66, "volume": 900.0}, {"date": "2018-01-09", "close": 9.66, "volume": 200600.0}, {"date": "2018-01-10", "close": 9.692, "volume": 651300.0}, {"date": "2018-01-11", "close": 9.695, "volume": 2400.0}, {"date": "2018-01-12", "close": 9.7, "volume": 100.0}, {"date": "2018-01-16", "close": 9.67, "volume": 200.0}, {"date": "2018-01-17", "close": 9.69, "volume": 100000.0}, {"date": "2018-01-18", "close": 9.69, "volume": null}, {"date": "2018-01-19", "close": 9.69, "volume": 100.0}, {"date": "2018-01-22", "close": 9.69, "volume": 200.0}, {"date": "2018-01-23", "close": 9.67, "volume": 62800.0}, {"date": "2018-01-24", "close": 9.67, "volume": null}, {"date": "2018-01-25", "close": 9.67, "volume": null}, {"date": "2018-01-26", "close": 9.67, "volume": null}, {"date": "2018-01-29", "close": 9.67, "volume": null}, {"date": "2018-01-30", "close": 9.69, "volume": 250200.0}, {"date": "2018-01-31", "close": 9.69, "volume": null}, {"date": "2018-02-01", "close": 9.68, "volume": 200.0}, {"date": "2018-02-02", "close": 9.73, "volume": 278321.0}, {"date": "2018-02-05", "close": 9.7135, "volume": 1810.0}, {"date": "2018-02-06", "close": 9.69, "volume": 25085.0}, {"date": "2018-02-07", "close": 9.7, "volume": 5848.0}, {"date": "2018-02-08", "close": 9.7, "volume": null}, {"date": "2018-02-09", "close": 9.7, "volume": null}, {"date": "2018-02-12", "close": 9.7, "volume": null}, {"date": "2018-02-13", "close": 9.7, "volume": null}, {"date": "2018-02-14", "close": 9.71, "volume": 2728.0}, {"date": "2018-02-15", "close": 9.67, "volume": 150200.0}, {"date": "2018-02-16", "close": 9.75, "volume": 45379.0}, {"date": "2018-02-20", "close": 9.73, "volume": 1007.0}, {"date": "2018-02-21", "close": 9.68, "volume": 341.0}, {"date": "2018-02-22", "close": 9.68, "volume": 900.0}, {"date": "2018-02-23", "close": 9.68, "volume": null}, {"date": "2018-02-26", "close": 9.68, "volume": null}, {"date": "2018-02-27", "close": 9.68, "volume": null}, {"date": "2018-02-28", "close": 9.67, "volume": 100.0}, {"date": "2018-03-01", "close": 9.67, "volume": 220275.0}, {"date": "2018-03-02", "close": 9.67, "volume": null}, {"date": "2018-03-05", "close": 9.67, "volume": null}, {"date": "2018-03-06", "close": 9.67, "volume": null}, {"date": "2018-03-07", "close": 9.67, "volume": null}, {"date": "2018-03-08", "close": 9.67, "volume": null}, {"date": "2018-03-09", "close": 9.68, "volume": 100350.0}, {"date": "2018-03-12", "close": 9.68, "volume": null}, {"date": "2018-03-13", "close": 9.67, "volume": 50000.0}, {"date": "2018-03-14", "close": 9.67, "volume": null}, {"date": "2018-03-15", "close": 9.67, "volume": null}, {"date": "2018-03-16", "close": 9.68, "volume": 1544.0}, {"date": "2018-03-19", "close": 9.68, "volume": null}, {"date": "2018-03-20", "close": 9.68, "volume": null}, {"date": "2018-03-21", "close": 9.68, "volume": null}, {"date": "2018-03-22", "close": 9.7, "volume": 205006.0}, {"date": "2018-03-23", "close": 9.67, "volume": 700.0}, {"date": "2018-03-26", "close": 9.67, "volume": null}, {"date": "2018-03-27", "close": 9.67, "volume": null}, {"date": "2018-03-28", "close": 9.67, "volume": null}, {"date": "2018-03-29", "close": 9.67, "volume": null}, {"date": "2018-04-02", "close": 9.67, "volume": null}, {"date": "2018-04-03", "close": 9.67, "volume": null}, {"date": "2018-04-04", "close": 9.67, "volume": null}, {"date": "2018-04-05", "close": 9.67, "volume": null}, {"date": "2018-04-06", "close": 9.69, "volume": 500.0}, {"date": "2018-04-09", "close": 9.69, "volume": null}, {"date": "2018-04-10", "close": 9.69, "volume": null}, {"date": "2018-04-11", "close": 9.69, "volume": null}, {"date": "2018-04-12", "close": 9.67, "volume": 1180.0}, {"date": "2018-04-13", "close": 9.67, "volume": null}, {"date": "2018-04-16", "close": 9.67, "volume": null}, {"date": "2018-04-17", "close": 9.67, "volume": null}, {"date": "2018-04-18", "close": 9.67, "volume": null}, {"date": "2018-04-19", "close": 9.67, "volume": null}, {"date": "2018-04-20", "close": 9.67, "volume": null}, {"date": "2018-04-23", "close": 9.75, "volume": 1300.0}, {"date": "2018-04-24", "close": 9.77, "volume": 7285.0}, {"date": "2018-04-25", "close": 9.8, "volume": 1000.0}, {"date": "2018-04-26", "close": 9.76, "volume": 400.0}, {"date": "2018-04-27", "close": 9.79, "volume": 775.0}, {"date": "2018-04-30", "close": 9.79, "volume": 1484.0}, {"date": "2018-05-01", "close": 9.79, "volume": null}, {"date": "2018-05-02", "close": 9.79, "volume": null}, {"date": "2018-05-03", "close": 9.79, "volume": null}, {"date": "2018-05-04", "close": 9.79, "volume": null}, {"date": "2018-05-07", "close": 9.8, "volume": 1000.0}, {"date": "2018-05-08", "close": 9.8, "volume": 2101.0}, {"date": "2018-05-09", "close": 9.8, "volume": null}, {"date": "2018-05-10", "close": 9.8, "volume": null}, {"date": "2018-05-11", "close": 9.8, "volume": null}, {"date": "2018-05-14", "close": 9.8, "volume": null}, {"date": "2018-05-15", "close": 9.8, "volume": null}, {"date": "2018-05-16", "close": 9.8, "volume": 100.0}, {"date": "2018-05-17", "close": 9.8, "volume": null}, {"date": "2018-05-18", "close": 9.8, "volume": 100.0}, {"date": "2018-05-21", "close": 9.79, "volume": 119157.0}, {"date": "2018-05-22", "close": 9.82, "volume": 346.0}, {"date": "2018-05-23", "close": 9.8, "volume": 200.0}, {"date": "2018-05-24", "close": 9.8, "volume": null}, {"date": "2018-05-25", "close": 9.8, "volume": null}, {"date": "2018-05-29", "close": 9.8, "volume": null}, {"date": "2018-05-30", "close": 9.8, "volume": 200.0}, {"date": "2018-05-31", "close": 9.8, "volume": null}, {"date": "2018-06-01", "close": 9.8, "volume": null}, {"date": "2018-06-04", "close": 9.8, "volume": 750.0}, {"date": "2018-06-05", "close": 9.76, "volume": 603.0}, {"date": "2018-06-06", "close": 9.76, "volume": 153.0}, {"date": "2018-06-07", "close": 9.76, "volume": null}, {"date": "2018-06-08", "close": 9.76, "volume": null}, {"date": "2018-06-11", "close": 9.76, "volume": null}, {"date": "2018-06-12", "close": 9.78, "volume": 12247.0}, {"date": "2018-06-13", "close": 9.78, "volume": null}, {"date": "2018-06-14", "close": 9.78, "volume": null}, {"date": "2018-06-15", "close": 9.79, "volume": 400.0}, {"date": "2018-06-18", "close": 9.8, "volume": 50400.0}, {"date": "2018-06-19", "close": 9.81, "volume": 975.0}, {"date": "2018-06-20", "close": 9.8, "volume": 71200.0}, {"date": "2018-06-21", "close": 9.85, "volume": 116911.0}, {"date": "2018-06-22", "close": 9.85, "volume": null}, {"date": "2018-06-25", "close": 9.86, "volume": 7662.0}, {"date": "2018-06-26", "close": 9.85, "volume": 1100.0}, {"date": "2018-06-27", "close": 9.85, "volume": 1600.0}, {"date": "2018-06-28", "close": 9.87, "volume": 13549.0}, {"date": "2018-06-29", "close": 9.87, "volume": null}, {"date": "2018-07-02", "close": 9.8601, "volume": 600.0}, {"date": "2018-07-03", "close": 9.9, "volume": 600.0}, {"date": "2018-07-05", "close": 9.9, "volume": null}, {"date": "2018-07-06", "close": 9.9, "volume": 200.0}, {"date": "2018-07-09", "close": 9.87, "volume": 300.0}, {"date": "2018-07-10", "close": 9.87, "volume": null}, {"date": "2018-07-11", "close": 9.87, "volume": null}, {"date": "2018-07-12", "close": 9.87, "volume": 2600.0}, {"date": "2018-07-13", "close": 9.86, "volume": 300.0}, {"date": "2018-07-16", "close": 9.86, "volume": null}, {"date": "2018-07-17", "close": 9.86, "volume": 551098.0}, {"date": "2018-07-18", "close": 9.9, "volume": 801726.0}, {"date": "2018-07-19", "close": 9.85, "volume": 3700.0}, {"date": "2018-07-20", "close": 9.85, "volume": null}, {"date": "2018-07-23", "close": 9.85, "volume": null}, {"date": "2018-07-24", "close": 9.83, "volume": 5603.0}, {"date": "2018-07-25", "close": 9.85, "volume": 18568.0}, {"date": "2018-07-26", "close": 9.849, "volume": 13400.0}, {"date": "2018-07-27", "close": 9.849, "volume": null}, {"date": "2018-07-30", "close": 9.849, "volume": null}, {"date": "2018-07-31", "close": 9.849, "volume": null}, {"date": "2018-08-01", "close": 9.85, "volume": 279545.0}, {"date": "2018-08-02", "close": 9.87, "volume": 3000.0}, {"date": "2018-08-03", "close": 9.87, "volume": 35100.0}, {"date": "2018-08-06", "close": 9.87, "volume": 30918.0}, {"date": "2018-08-07", "close": 9.87, "volume": null}, {"date": "2018-08-08", "close": 9.87, "volume": 805.0}, {"date": "2018-08-09", "close": 9.87, "volume": 452.0}, {"date": "2018-08-10", "close": 9.87, "volume": null}, {"date": "2018-08-13", "close": 9.87, "volume": null}, {"date": "2018-08-14", "close": 9.87, "volume": null}, {"date": "2018-08-15", "close": 9.84, "volume": 108.0}, {"date": "2018-08-16", "close": 9.84, "volume": null}, {"date": "2018-08-17", "close": 9.84, "volume": null}, {"date": "2018-08-20", "close": 9.85, "volume": 101486.0}, {"date": "2018-08-21", "close": 9.85, "volume": null}, {"date": "2018-08-22", "close": 9.85, "volume": null}, {"date": "2018-08-23", "close": 9.85, "volume": 12899.0}, {"date": "2018-08-24", "close": 9.87, "volume": 2468.0}, {"date": "2018-08-27", "close": 9.87, "volume": 20215.0}, {"date": "2018-08-28", "close": 9.87, "volume": null}, {"date": "2018-08-29", "close": 9.87, "volume": 104015.0}, {"date": "2018-08-30", "close": 9.86, "volume": 85025.0}, {"date": "2018-08-31", "close": 9.86, "volume": null}, {"date": "2018-09-04", "close": 9.86, "volume": null}, {"date": "2018-09-05", "close": 9.87, "volume": 423197.0}, {"date": "2018-09-06", "close": 9.87, "volume": null}, {"date": "2018-09-07", "close": 9.88, "volume": 278.0}, {"date": "2018-09-10", "close": 9.88, "volume": null}, {"date": "2018-09-11", "close": 9.88, "volume": 3300.0}, {"date": "2018-09-12", "close": 9.88, "volume": 2500.0}, {"date": "2018-09-13", "close": 9.88, "volume": 33305.0}, {"date": "2018-09-14", "close": 9.88, "volume": null}, {"date": "2018-09-17", "close": 9.879, "volume": 200.0}, {"date": "2018-09-18", "close": 9.9, "volume": 3015.0}, {"date": "2018-09-19", "close": 9.9, "volume": null}, {"date": "2018-09-20", "close": 9.9, "volume": null}, {"date": "2018-09-21", "close": 9.9, "volume": null}, {"date": "2018-09-24", "close": 9.9, "volume": 25200.0}, {"date": "2018-09-25", "close": 9.9, "volume": 122900.0}, {"date": "2018-09-26", "close": 9.91, "volume": 115.0}, {"date": "2018-09-27", "close": 9.91, "volume": 24934.0}, {"date": "2018-09-28", "close": 9.91, "volume": null}, {"date": "2018-10-01", "close": 9.91, "volume": 420.0}, {"date": "2018-10-02", "close": 9.91, "volume": 5204.0}, {"date": "2018-10-03", "close": 9.91, "volume": null}, {"date": "2018-10-04", "close": 9.92, "volume": 50000.0}, {"date": "2018-10-05", "close": 9.91, "volume": 47900.0}, {"date": "2018-10-08", "close": 9.91, "volume": null}, {"date": "2018-10-09", "close": 9.91, "volume": null}, {"date": "2018-10-10", "close": 9.92, "volume": 25000.0}, {"date": "2018-10-11", "close": 9.95, "volume": 6001.0}, {"date": "2018-10-12", "close": 9.95, "volume": 9275.0}, {"date": "2018-10-15", "close": 9.95, "volume": 4707.0}, {"date": "2018-10-16", "close": 9.95, "volume": 195940.0}, {"date": "2018-10-17", "close": 9.95, "volume": 509.0}, {"date": "2018-10-18", "close": 9.95, "volume": null}, {"date": "2018-10-19", "close": 9.97, "volume": 175200.0}, {"date": "2018-10-22", "close": 9.99, "volume": 11480.0}, {"date": "2018-10-23", "close": 9.97, "volume": 733.0}, {"date": "2018-10-24", "close": 9.97, "volume": 200.0}, {"date": "2018-10-25", "close": 9.9805, "volume": 7561.0}, {"date": "2018-10-26", "close": 9.9805, "volume": null}, {"date": "2018-10-29", "close": 9.9805, "volume": null}, {"date": "2018-10-30", "close": 9.9805, "volume": null}, {"date": "2018-10-31", "close": 9.968, "volume": 2912.0}, {"date": "2018-11-01", "close": 10.0, "volume": 14800.0}, {"date": "2018-11-02", "close": 10.0, "volume": null}, {"date": "2018-11-05", "close": 10.0, "volume": null}, {"date": "2018-11-06", "close": 10.0, "volume": 500.0}, {"date": "2018-11-07", "close": 10.0, "volume": 713364.0}, {"date": "2018-11-08", "close": 10.0, "volume": null}, {"date": "2018-11-09", "close": 10.0, "volume": null}, {"date": "2018-11-12", "close": 10.0, "volume": null}, {"date": "2018-11-13", "close": 10.0, "volume": 926.0}, {"date": "2018-11-14", "close": 10.0, "volume": null}, {"date": "2018-11-15", "close": 10.0, "volume": null}, {"date": "2018-11-16", "close": 10.0, "volume": null}, {"date": "2018-11-19", "close": 9.98, "volume": 232.0}, {"date": "2018-11-20", "close": 9.98, "volume": null}, {"date": "2018-11-21", "close": 9.98, "volume": null}, {"date": "2018-11-23", "close": 9.98, "volume": null}, {"date": "2018-11-26", "close": 9.98, "volume": null}, {"date": "2018-11-27", "close": 9.98, "volume": null}, {"date": "2018-11-28", "close": 9.98, "volume": null}, {"date": "2018-11-29", "close": 9.98, "volume": 231.0}, {"date": "2018-11-30", "close": 10.0, "volume": 206.0}, {"date": "2018-12-03", "close": 10.0, "volume": null}, {"date": "2018-12-04", "close": 10.01, "volume": 2100.0}, {"date": "2018-12-06", "close": 10.01, "volume": 4645.0}, {"date": "2018-12-07", "close": 10.02, "volume": 140.0}, {"date": "2018-12-10", "close": 10.0, "volume": 174.0}, {"date": "2018-12-11", "close": 10.0, "volume": 548.0}, {"date": "2018-12-12", "close": 10.0, "volume": null}, {"date": "2018-12-13", "close": 10.0, "volume": 627.0}, {"date": "2018-12-14", "close": 10.0, "volume": null}, {"date": "2018-12-17", "close": 9.95, "volume": 3365.0}, {"date": "2018-12-18", "close": 9.95, "volume": null}, {"date": "2018-12-19", "close": 9.95, "volume": null}, {"date": "2018-12-20", "close": 9.99, "volume": 50002.0}, {"date": "2018-12-21", "close": 9.98, "volume": 225141.0}, {"date": "2018-12-24", "close": 9.98, "volume": null}, {"date": "2018-12-26", "close": 9.99, "volume": 1371.0}, {"date": "2018-12-27", "close": 9.99, "volume": null}, {"date": "2018-12-28", "close": 9.99, "volume": null}, {"date": "2018-12-31", "close": 9.9955, "volume": 100.0}, {"date": "2019-01-02", "close": 9.9955, "volume": null}, {"date": "2019-01-03", "close": 9.9955, "volume": null}, {"date": "2019-01-04", "close": 10.0, "volume": 5439.0}, {"date": "2019-01-07", "close": 10.0, "volume": 652450.0}, {"date": "2019-01-08", "close": 9.99, "volume": 251075.0}, {"date": "2019-01-09", "close": 10.005, "volume": 1800.0}, {"date": "2019-01-10", "close": 9.99, "volume": 6613.0}, {"date": "2019-01-11", "close": 9.99, "volume": 125524.0}, {"date": "2019-01-14", "close": 10.0, "volume": 224.0}, {"date": "2019-01-15", "close": 10.04, "volume": 100702.0}, {"date": "2019-01-16", "close": 10.0, "volume": 200.0}, {"date": "2019-01-17", "close": 10.029, "volume": 202200.0}, {"date": "2019-01-18", "close": 10.029, "volume": null}, {"date": "2019-01-22", "close": 10.03, "volume": 500.0}, {"date": "2019-01-23", "close": 10.0261, "volume": 103.0}, {"date": "2019-01-24", "close": 10.02, "volume": 2198.0}, {"date": "2019-01-25", "close": 10.1, "volume": 30102.0}, {"date": "2019-01-28", "close": 10.1, "volume": null}, {"date": "2019-01-29", "close": 10.1, "volume": null}, {"date": "2019-01-30", "close": 10.1, "volume": null}, {"date": "2019-01-31", "close": 10.08, "volume": 700.0}, {"date": "2019-02-01", "close": 10.08, "volume": null}, {"date": "2019-02-04", "close": 10.08, "volume": null}, {"date": "2019-02-05", "close": 10.12, "volume": 12100.0}, {"date": "2019-02-06", "close": 10.12, "volume": null}, {"date": "2019-02-07", "close": 10.1, "volume": 108.0}, {"date": "2019-02-08", "close": 10.12, "volume": 36507.0}, {"date": "2019-02-11", "close": 10.07, "volume": 34206.0}, {"date": "2019-02-12", "close": 10.07, "volume": null}, {"date": "2019-02-13", "close": 10.07, "volume": null}, {"date": "2019-02-14", "close": 10.07, "volume": null}, {"date": "2019-02-15", "close": 10.12, "volume": 52476.0}, {"date": "2019-02-19", "close": 10.12, "volume": 390.0}, {"date": "2019-02-20", "close": 10.08, "volume": 2400.0}, {"date": "2019-02-21", "close": 10.07, "volume": 7637.0}, {"date": "2019-02-22", "close": 10.07, "volume": null}, {"date": "2019-02-25", "close": 10.07, "volume": 301.0}, {"date": "2019-02-26", "close": 10.09, "volume": 303.0}, {"date": "2019-02-27", "close": 10.09, "volume": null}, {"date": "2019-02-28", "close": 10.1, "volume": 1297.0}, {"date": "2019-03-01", "close": 10.1, "volume": 2500.0}, {"date": "2019-03-04", "close": 10.2, "volume": 7137.0}, {"date": "2019-03-05", "close": 10.17, "volume": 2010.0}, {"date": "2019-03-06", "close": 10.1632, "volume": 2229.0}, {"date": "2019-03-07", "close": 10.17, "volume": 851.0}, {"date": "2019-03-08", "close": 10.17, "volume": 740.0}, {"date": "2019-03-11", "close": 10.16, "volume": 128216.0}, {"date": "2019-03-12", "close": 10.13, "volume": 227058.0}, {"date": "2019-03-13", "close": 10.14, "volume": 6133.0}, {"date": "2019-03-14", "close": 10.13, "volume": 672471.0}, {"date": "2019-03-15", "close": 10.15, "volume": 104.0}, {"date": "2019-03-18", "close": 10.15, "volume": 55071.0}, {"date": "2019-03-19", "close": 10.12, "volume": 4291.0}, {"date": "2019-03-20", "close": 10.14, "volume": 16199.0}, {"date": "2019-03-21", "close": 10.13, "volume": 23067.0}, {"date": "2019-03-22", "close": 10.15, "volume": 1354249.0}, {"date": "2019-03-25", "close": 10.15, "volume": 343861.0}, {"date": "2019-03-26", "close": 10.14, "volume": 1048.0}, {"date": "2019-03-27", "close": 10.15, "volume": 487274.0}, {"date": "2019-03-28", "close": 10.17, "volume": 7815.0}, {"date": "2019-03-29", "close": 10.18, "volume": 38453.0}, {"date": "2019-04-01", "close": 10.2, "volume": 77298.0}, {"date": "2019-04-02", "close": 10.2, "volume": 52071.0}, {"date": "2019-04-03", "close": 10.14, "volume": 152474.0}, {"date": "2019-04-04", "close": 10.16, "volume": 800436.0}, {"date": "2019-04-05", "close": 10.18, "volume": 60424.0}, {"date": "2019-04-08", "close": 10.28, "volume": 2929538.0}, {"date": "2019-04-09", "close": 10.27, "volume": 139271.0}, {"date": "2019-04-10", "close": 10.29, "volume": 870649.0}, {"date": "2019-04-11", "close": 10.29, "volume": 1941414.0}, {"date": "2019-04-12", "close": 10.42, "volume": 1530422.0}, {"date": "2019-04-15", "close": 10.4, "volume": 1585666.0}, {"date": "2019-04-16", "close": 10.37, "volume": 1106693.0}, {"date": "2019-04-17", "close": 10.4, "volume": 1026638.0}, {"date": "2019-04-18", "close": 10.36, "volume": 65249.0}, {"date": "2019-04-22", "close": 10.38, "volume": 106736.0}, {"date": "2019-04-23", "close": 10.38, "volume": 22721.0}, {"date": "2019-04-24", "close": 10.37, "volume": 114169.0}, {"date": "2019-04-25", "close": 10.26, "volume": 51733.0}, {"date": "2019-04-26", "close": 10.3, "volume": 1489283.0}, {"date": "2019-04-29", "close": 10.32, "volume": 2012964.0}, {"date": "2019-04-30", "close": 10.31, "volume": 2116858.0}, {"date": "2019-05-01", "close": 10.32, "volume": 64204.0}, {"date": "2019-05-02", "close": 10.33, "volume": 145180.0}, {"date": "2019-05-03", "close": 10.28, "volume": 12722.0}, {"date": "2019-05-06", "close": 10.3, "volume": 116588.0}, {"date": "2019-05-07", "close": 10.27, "volume": 5590.0}, {"date": "2019-05-08", "close": 10.26, "volume": 21233.0}, {"date": "2019-05-09", "close": 10.27, "volume": 2709.0}, {"date": "2019-05-10", "close": 10.26, "volume": 6099.0}, {"date": "2019-05-13", "close": 10.28, "volume": 376288.0}, {"date": "2019-05-14", "close": 10.28, "volume": 538452.0}, {"date": "2019-05-15", "close": 10.29, "volume": 543874.0}, {"date": "2019-05-16", "close": 10.27, "volume": 304182.0}, {"date": "2019-05-17", "close": 10.3, "volume": 90357.0}, {"date": "2019-05-20", "close": 10.28, "volume": 44289.0}, {"date": "2019-05-21", "close": 10.28, "volume": 129574.0}, {"date": "2019-05-22", "close": 10.27, "volume": 24888.0}, {"date": "2019-05-23", "close": 10.27, "volume": 5723.0}, {"date": "2019-05-24", "close": 10.27, "volume": 10097.0}, {"date": "2019-05-28", "close": 10.24, "volume": 119805.0}, {"date": "2019-05-29", "close": 10.2, "volume": 16001.0}, {"date": "2019-05-30", "close": 10.22, "volume": 203858.0}, {"date": "2019-05-31", "close": 10.24, "volume": 536018.0}, {"date": "2019-06-03", "close": 10.23, "volume": 6515.0}, {"date": "2019-06-04", "close": 10.23, "volume": 6248.0}, {"date": "2019-06-05", "close": 10.19, "volume": 113347.0}, {"date": "2019-06-06", "close": 10.22, "volume": 241662.0}, {"date": "2019-06-07", "close": 10.21, "volume": 873827.0}, {"date": "2019-06-10", "close": 10.24, "volume": 9601.0}, {"date": "2019-06-11", "close": 10.23, "volume": 2044.0}, {"date": "2019-06-12", "close": 10.23, "volume": 750092.0}, {"date": "2019-06-13", "close": 10.21, "volume": 371145.0}, {"date": "2019-06-14", "close": 10.21, "volume": 136072.0}, {"date": "2019-06-17", "close": 10.22, "volume": 57423.0}, {"date": "2019-06-18", "close": 10.23, "volume": 46932.0}, {"date": "2019-06-19", "close": 10.23, "volume": 17095.0}, {"date": "2019-06-20", "close": 10.22, "volume": 24674.0}, {"date": "2019-06-21", "close": 10.23, "volume": 31606.0}, {"date": "2019-06-24", "close": 10.23, "volume": 699312.0}, {"date": "2019-06-25", "close": 10.2, "volume": 253624.0}, {"date": "2019-06-26", "close": 10.21, "volume": 1215093.0}, {"date": "2019-06-27", "close": 10.21, "volume": 2157275.0}, {"date": "2019-06-28", "close": 10.23, "volume": 403971.0}, {"date": "2019-07-01", "close": 10.21, "volume": 44954.0}, {"date": "2019-07-02", "close": 10.22, "volume": 570008.0}, {"date": "2019-07-03", "close": 10.22, "volume": 28537.0}, {"date": "2019-07-05", "close": 10.22, "volume": 20622.0}, {"date": "2019-07-08", "close": 10.22, "volume": 939924.0}, {"date": "2019-07-09", "close": 10.21, "volume": 3674160.0}, {"date": "2019-07-10", "close": 10.22, "volume": 343177.0}, {"date": "2019-07-11", "close": 10.2, "volume": 1468506.0}, {"date": "2019-07-12", "close": 10.23, "volume": 438150.0}, {"date": "2019-07-15", "close": 10.22, "volume": 329631.0}, {"date": "2019-07-16", "close": 10.18, "volume": 320663.0}, {"date": "2019-07-17", "close": 10.05, "volume": 35372.0}, {"date": "2019-07-18", "close": 9.71, "volume": 115712.0}, {"date": "2019-07-19", "close": 9.51, "volume": 47306.0}, {"date": "2019-07-22", "close": 8.95, "volume": 158343.0}, {"date": "2019-07-23", "close": 8.8, "volume": 291133.0}, {"date": "2019-07-24", "close": 9.11, "volume": 54304.0}, {"date": "2019-07-25", "close": 9.11, "volume": 249512.0}, {"date": "2019-07-26", "close": 8.76, "volume": 155692.0}, {"date": "2019-07-29", "close": 8.8, "volume": 13725.0}, {"date": "2019-07-30", "close": 8.66, "volume": 254091.0}, {"date": "2019-07-31", "close": 9.05, "volume": 115532.0}, {"date": "2019-08-01", "close": 8.75, "volume": 45476.0}, {"date": "2019-08-02", "close": 8.8, "volume": 46224.0}, {"date": "2019-08-05", "close": 8.27, "volume": 91953.0}, {"date": "2019-08-06", "close": 8.21, "volume": 75600.0}, {"date": "2019-08-07", "close": 7.72, "volume": 116017.0}, {"date": "2019-08-08", "close": 7.72, "volume": 18728.0}, {"date": "2019-08-09", "close": 7.42, "volume": 46284.0}, {"date": "2019-08-12", "close": 7.79, "volume": 80039.0}, {"date": "2019-08-13", "close": 7.19, "volume": 110525.0}, {"date": "2019-08-14", "close": 6.97, "volume": 13249.0}, {"date": "2019-08-15", "close": 7.0, "volume": 80025.0}, {"date": "2019-08-16", "close": 6.83, "volume": 71047.0}, {"date": "2019-08-19", "close": 6.53, "volume": 56962.0}, {"date": "2019-08-20", "close": 6.78, "volume": 37312.0}, {"date": "2019-08-21", "close": 6.98, "volume": 58581.0}, {"date": "2019-08-22", "close": 6.83, "volume": 102632.0}, {"date": "2019-08-23", "close": 6.75, "volume": 20559.0}, {"date": "2019-08-26", "close": 6.55, "volume": 66148.0}, {"date": "2019-08-27", "close": 6.57, "volume": 98039.0}, {"date": "2019-08-28", "close": 5.89, "volume": 789219.0}, {"date": "2019-08-29", "close": 6.2, "volume": 214853.0}, {"date": "2019-08-30", "close": 6.28, "volume": 65554.0}, {"date": "2019-09-03", "close": 6.1, "volume": 21982.0}, {"date": "2019-09-04", "close": 6.16, "volume": 32967.0}, {"date": "2019-09-05", "close": 6.26, "volume": 64978.0}, {"date": "2019-09-06", "close": 6.49, "volume": 143462.0}, {"date": "2019-09-09", "close": 6.55, "volume": 117365.0}, {"date": "2019-09-10", "close": 6.8, "volume": 161203.0}, {"date": "2019-09-11", "close": 6.92, "volume": 64070.0}, {"date": "2019-09-12", "close": 6.95, "volume": 86639.0}, {"date": "2019-09-13", "close": 7.02, "volume": 118970.0}, {"date": "2019-09-16", "close": 6.77, "volume": 100316.0}, {"date": "2019-09-17", "close": 6.72, "volume": 120583.0}, {"date": "2019-09-18", "close": 6.88, "volume": 122560.0}, {"date": "2019-09-19", "close": 6.8, "volume": 126686.0}, {"date": "2019-09-20", "close": 6.72, "volume": 347605.0}, {"date": "2019-09-23", "close": 6.68, "volume": 79850.0}, {"date": "2019-09-24", "close": 6.15, "volume": 161844.0}, {"date": "2019-09-25", "close": 5.99, "volume": 114156.0}, {"date": "2019-09-26", "close": 5.58, "volume": 87355.0}, {"date": "2019-09-27", "close": 6.0, "volume": 39159.0}, {"date": "2019-09-30", "close": 5.98, "volume": 17501.0}, {"date": "2019-10-01", "close": 5.74, "volume": 35289.0}, {"date": "2019-10-02", "close": 5.4, "volume": 32887.0}, {"date": "2019-10-03", "close": 5.51, "volume": 176001.0}, {"date": "2019-10-04", "close": 5.41, "volume": 20933.0}, {"date": "2019-10-07", "close": 5.6, "volume": 50650.0}, {"date": "2019-10-08", "close": 5.54, "volume": 57726.0}, {"date": "2019-10-09", "close": 5.53, "volume": 17382.0}, {"date": "2019-10-10", "close": 5.4, "volume": 17122.0}, {"date": "2019-10-11", "close": 5.29, "volume": 29413.0}, {"date": "2019-10-14", "close": 5.36, "volume": 18670.0}, {"date": "2019-10-15", "close": 5.3, "volume": 13989.0}, {"date": "2019-10-16", "close": 5.33, "volume": 20574.0}, {"date": "2019-10-17", "close": 5.61, "volume": 25248.0}, {"date": "2019-10-18", "close": 5.39, "volume": 24589.0}, {"date": "2019-10-21", "close": 5.39, "volume": 22402.0}, {"date": "2019-10-22", "close": 5.27, "volume": 47941.0}, {"date": "2019-10-23", "close": 5.16, "volume": 48737.0}, {"date": "2019-10-24", "close": 5.2, "volume": 32698.0}, {"date": "2019-10-25", "close": 5.2, "volume": 250983.0}, {"date": "2019-10-28", "close": 4.9, "volume": 228847.0}, {"date": "2019-10-29", "close": 4.95, "volume": 66648.0}, {"date": "2019-10-30", "close": 4.82, "volume": 46450.0}, {"date": "2019-10-31", "close": 4.64, "volume": 51497.0}, {"date": "2019-11-01", "close": 4.58, "volume": 62752.0}, {"date": "2019-11-04", "close": 4.65, "volume": 78111.0}, {"date": "2019-11-05", "close": 4.78, "volume": 81142.0}, {"date": "2019-11-06", "close": 4.65, "volume": 40057.0}, {"date": "2019-11-07", "close": 4.81, "volume": 13907.0}, {"date": "2019-11-08", "close": 4.75, "volume": 45447.0}, {"date": "2019-11-11", "close": 4.95, "volume": 53736.0}, {"date": "2019-11-12", "close": 3.95, "volume": 153481.0}, {"date": "2019-11-13", "close": 3.97, "volume": 82663.0}, {"date": "2019-11-14", "close": 3.65, "volume": 55726.0}, {"date": "2019-11-15", "close": 3.39, "volume": 93494.0}, {"date": "2019-11-18", "close": 3.54, "volume": 108312.0}, {"date": "2019-11-19", "close": 3.65, "volume": 220657.0}, {"date": "2019-11-20", "close": 3.44, "volume": 165722.0}, {"date": "2019-11-21", "close": 3.3, "volume": 35365.0}, {"date": "2019-11-22", "close": 3.25, "volume": 108799.0}, {"date": "2019-11-25", "close": 3.35, "volume": 35265.0}, {"date": "2019-11-26", "close": 3.25, "volume": 58654.0}, {"date": "2019-11-27", "close": 3.03, "volume": 82054.0}, {"date": "2019-11-29", "close": 3.0, "volume": 46919.0}, {"date": "2019-12-02", "close": 3.03, "volume": 52648.0}, {"date": "2019-12-03", "close": 3.04, "volume": 50765.0}, {"date": "2019-12-04", "close": 3.0, "volume": 181736.0}, {"date": "2019-12-05", "close": 3.18, "volume": 26569.0}, {"date": "2019-12-06", "close": 3.53, "volume": 45557.0}, {"date": "2019-12-09", "close": 3.81, "volume": 108321.0}, {"date": "2019-12-10", "close": 3.79, "volume": 140247.0}, {"date": "2019-12-11", "close": 3.86, "volume": 20514.0}, {"date": "2019-12-12", "close": 3.87, "volume": 58465.0}, {"date": "2019-12-13", "close": 3.89, "volume": 12462.0}, {"date": "2019-12-16", "close": 3.98, "volume": 50800.0}, {"date": "2019-12-17", "close": 3.91, "volume": 49947.0}, {"date": "2019-12-18", "close": 3.98, "volume": 55892.0}, {"date": "2019-12-19", "close": 4.03, "volume": 130085.0}, {"date": "2019-12-20", "close": 4.06, "volume": 93893.0}, {"date": "2019-12-23", "close": 4.23, "volume": 37997.0}, {"date": "2019-12-24", "close": 4.37, "volume": 18530.0}, {"date": "2019-12-26", "close": 4.23, "volume": 103631.0}, {"date": "2019-12-27", "close": 4.05, "volume": 24970.0}, {"date": "2019-12-30", "close": 4.3, "volume": 77855.0}, {"date": "2019-12-31", "close": 4.11, "volume": 84130.0}, {"date": "2020-01-02", "close": 4.39, "volume": 23276.0}, {"date": "2020-01-03", "close": 4.53, "volume": 36649.0}, {"date": "2020-01-06", "close": 4.63, "volume": 66638.0}, {"date": "2020-01-07", "close": 4.38, "volume": 51885.0}, {"date": "2020-01-08", "close": 4.47, "volume": 20677.0}, {"date": "2020-01-09", "close": 4.26, "volume": 21039.0}, {"date": "2020-01-10", "close": 4.82, "volume": 37261.0}, {"date": "2020-01-13", "close": 5.15, "volume": 65483.0}, {"date": "2020-01-14", "close": 5.07, "volume": 137802.0}, {"date": "2020-01-15", "close": 5.03, "volume": 80971.0}, {"date": "2020-01-16", "close": 5.07, "volume": 67482.0}, {"date": "2020-01-17", "close": 5.11, "volume": 53054.0}, {"date": "2020-01-21", "close": 4.6, "volume": 29386.0}, {"date": "2020-01-22", "close": 4.835, "volume": 27606.0}, {"date": "2020-01-23", "close": 4.63, "volume": 34346.0}, {"date": "2020-01-24", "close": 4.56, "volume": 29776.0}, {"date": "2020-01-27", "close": 4.48, "volume": 10781.0}, {"date": "2020-01-28", "close": 4.35, "volume": 26019.0}, {"date": "2020-01-29", "close": 4.04, "volume": 12411.0}, {"date": "2020-01-30", "close": 3.86, "volume": 47268.0}, {"date": "2020-01-31", "close": 4.3, "volume": 41814.0}, {"date": "2020-02-03", "close": 4.48, "volume": 84021.0}, {"date": "2020-02-04", "close": 4.45, "volume": 57150.0}, {"date": "2020-02-05", "close": 4.34, "volume": 11072.0}, {"date": "2020-02-06", "close": 4.21, "volume": 23817.0}, {"date": "2020-02-07", "close": 4.13, "volume": 34444.0}, {"date": "2020-02-10", "close": 3.93, "volume": 4508.0}, {"date": "2020-02-11", "close": 3.9, "volume": 17579.0}, {"date": "2020-02-12", "close": 3.87, "volume": 47446.0}, {"date": "2020-02-13", "close": 4.02, "volume": 3435.0}, {"date": "2020-02-14", "close": 4.1, "volume": 11678.0}, {"date": "2020-02-18", "close": 4.1, "volume": 12148.0}, {"date": "2020-02-19", "close": 3.95, "volume": 23126.0}, {"date": "2020-02-20", "close": 3.89, "volume": 20159.0}, {"date": "2020-02-21", "close": 4.0, "volume": 48085.0}, {"date": "2020-02-24", "close": 3.85, "volume": 8559.0}, {"date": "2020-02-25", "close": 3.75, "volume": 12985.0}, {"date": "2020-02-26", "close": 3.53, "volume": 25712.0}, {"date": "2020-02-27", "close": 3.02, "volume": 128189.0}, {"date": "2020-02-28", "close": 3.05, "volume": 141538.0}, {"date": "2020-03-02", "close": 3.08, "volume": 145242.0}, {"date": "2020-03-03", "close": 3.29, "volume": 86186.0}, {"date": "2020-03-04", "close": 3.69, "volume": 11740.0}, {"date": "2020-03-05", "close": 3.65, "volume": 19712.0}, {"date": "2020-03-06", "close": 3.41, "volume": 14219.0}, {"date": "2020-03-09", "close": 3.19, "volume": 25224.0}, {"date": "2020-03-10", "close": 3.17, "volume": 27949.0}, {"date": "2020-03-11", "close": 2.85, "volume": 36026.0}, {"date": "2020-03-12", "close": 2.6, "volume": 41927.0}, {"date": "2020-03-13", "close": 2.85, "volume": 25967.0}, {"date": "2020-03-16", "close": 2.6, "volume": 47620.0}, {"date": "2020-03-17", "close": 2.5, "volume": 24430.0}, {"date": "2020-03-18", "close": 1.78, "volume": 72453.0}, {"date": "2020-03-19", "close": 2.11, "volume": 107231.0}, {"date": "2020-03-20", "close": 2.3, "volume": 62270.0}, {"date": "2020-03-23", "close": 2.28, "volume": 14350.0}, {"date": "2020-03-24", "close": 2.4, "volume": 32681.0}, {"date": "2020-03-25", "close": 2.85, "volume": 27731.0}, {"date": "2020-03-26", "close": 2.84, "volume": 31563.0}, {"date": "2020-03-27", "close": 3.55, "volume": 57956.0}, {"date": "2020-03-30", "close": 3.5, "volume": 71267.0}, {"date": "2020-03-31", "close": 3.28, "volume": 38357.0}, {"date": "2020-04-01", "close": 2.96, "volume": 55860.0}, {"date": "2020-04-02", "close": 2.96, "volume": 17273.0}, {"date": "2020-04-03", "close": 2.9, "volume": 89532.0}, {"date": "2020-04-06", "close": 2.9, "volume": 20744.0}, {"date": "2020-04-07", "close": 2.84, "volume": 22687.0}, {"date": "2020-04-08", "close": 2.87, "volume": 99776.0}, {"date": "2020-04-09", "close": 2.7, "volume": 86138.0}, {"date": "2020-04-13", "close": 2.68, "volume": 14953.0}, {"date": "2020-04-14", "close": 2.44, "volume": 51928.0}, {"date": "2020-04-15", "close": 2.44, "volume": 11540.0}, {"date": "2020-04-16", "close": 2.35, "volume": 67366.0}, {"date": "2020-04-17", "close": 2.4, "volume": 34658.0}, {"date": "2020-04-20", "close": 2.35, "volume": 25459.0}, {"date": "2020-04-21", "close": 2.36, "volume": 12130.0}, {"date": "2020-04-22", "close": 2.52, "volume": 10629.0}, {"date": "2020-04-23", "close": 2.6, "volume": 22455.0}, {"date": "2020-04-24", "close": 2.5, "volume": 13421.0}, {"date": "2020-04-27", "close": 2.25, "volume": 90969.0}, {"date": "2020-04-28", "close": 2.25, "volume": 28910.0}, {"date": "2020-04-29", "close": 2.34, "volume": 67375.0}, {"date": "2020-04-30", "close": 2.37, "volume": 49368.0}, {"date": "2020-05-01", "close": 2.34, "volume": 16479.0}, {"date": "2020-05-04", "close": 2.5, "volume": 13716.0}, {"date": "2020-05-05", "close": 2.71, "volume": 24211.0}, {"date": "2020-05-06", "close": 2.57, "volume": 14807.0}, {"date": "2020-05-07", "close": 2.62, "volume": 51868.0}, {"date": "2020-05-08", "close": 2.54, "volume": 43704.0}, {"date": "2020-05-11", "close": 2.25, "volume": 506472.0}, {"date": "2020-05-12", "close": 1.89, "volume": 171942.0}, {"date": "2020-05-13", "close": 2.12, "volume": 63362.0}, {"date": "2020-05-14", "close": 1.98, "volume": 79736.0}, {"date": "2020-05-15", "close": 2.06, "volume": 65638.0}, {"date": "2020-05-18", "close": 2.43, "volume": 36992.0}, {"date": "2020-05-19", "close": 2.57, "volume": 34074.0}, {"date": "2020-05-20", "close": 2.67, "volume": 29587.0}, {"date": "2020-05-21", "close": 2.73, "volume": 32607.0}, {"date": "2020-05-22", "close": 2.76, "volume": 42579.0}, {"date": "2020-05-26", "close": 2.89, "volume": 121817.0}, {"date": "2020-05-27", "close": 2.87, "volume": 72379.0}, {"date": "2020-05-28", "close": 2.89, "volume": 20650.0}, {"date": "2020-05-29", "close": 2.48, "volume": 75306.0}, {"date": "2020-06-01", "close": 2.29, "volume": 618569.0}, {"date": "2020-06-02", "close": 2.72, "volume": 201080.0}, {"date": "2020-06-03", "close": 2.82, "volume": 167346.0}, {"date": "2020-06-04", "close": 2.64, "volume": 157811.0}, {"date": "2020-06-05", "close": 3.05, "volume": 335880.0}, {"date": "2020-06-08", "close": 3.02, "volume": 94971.0}, {"date": "2020-06-09", "close": 3.26, "volume": 166481.0}, {"date": "2020-06-10", "close": 3.12, "volume": 197766.0}, {"date": "2020-06-11", "close": 3.04, "volume": 79489.0}, {"date": "2020-06-12", "close": 3.47, "volume": 266459.0}, {"date": "2020-06-15", "close": 3.49, "volume": 105715.0}, {"date": "2020-06-16", "close": 3.9, "volume": 113531.0}, {"date": "2020-06-17", "close": 3.85, "volume": 67359.0}, {"date": "2020-06-18", "close": 3.75, "volume": 58403.0}, {"date": "2020-06-19", "close": 4.22, "volume": 81265.0}, {"date": "2020-06-22", "close": 4.08, "volume": 108409.0}, {"date": "2020-06-23", "close": 4.46, "volume": 74094.0}, {"date": "2020-06-24", "close": 4.44, "volume": 67070.0}, {"date": "2020-06-25", "close": 4.57, "volume": 114088.0}, {"date": "2020-06-26", "close": 4.66, "volume": 1327360.0}, {"date": "2020-06-29", "close": 4.48, "volume": 93323.0}, {"date": "2020-06-30", "close": 4.02, "volume": 96542.0}, {"date": "2020-07-01", "close": 3.84, "volume": 38527.0}, {"date": "2020-07-02", "close": 3.87, "volume": 52873.0}, {"date": "2020-07-06", "close": 4.34, "volume": 39834.0}, {"date": "2020-07-07", "close": 3.95, "volume": 63400.0}, {"date": "2020-07-08", "close": 3.65, "volume": 47139.0}, {"date": "2020-07-09", "close": 3.65, "volume": 37314.0}, {"date": "2020-07-10", "close": 3.78, "volume": 32550.0}, {"date": "2020-07-13", "close": 3.7, "volume": 23131.0}, {"date": "2020-07-14", "close": 3.92, "volume": 21635.0}, {"date": "2020-07-15", "close": 4.14, "volume": 34911.0}, {"date": "2020-07-16", "close": 3.97, "volume": 13402.0}, {"date": "2020-07-17", "close": 4.23, "volume": 163808.0}, {"date": "2020-07-20", "close": 3.96, "volume": 165877.0}, {"date": "2020-07-21", "close": 3.84, "volume": 27849.0}, {"date": "2020-07-22", "close": 3.9, "volume": 48997.0}, {"date": "2020-07-23", "close": 3.8, "volume": 261601.0}, {"date": "2020-07-24", "close": 3.65, "volume": 154291.0}, {"date": "2020-07-27", "close": 3.69, "volume": 38115.0}, {"date": "2020-07-28", "close": 3.62, "volume": 30709.0}, {"date": "2020-07-29", "close": 3.6, "volume": 34656.0}, {"date": "2020-07-30", "close": 3.45, "volume": 62523.0}, {"date": "2020-07-31", "close": 3.36, "volume": 166029.0}, {"date": "2020-08-03", "close": 3.4, "volume": 33485.0}, {"date": "2020-08-04", "close": 3.41, "volume": 54343.0}, {"date": "2020-08-05", "close": 3.4, "volume": 52781.0}, {"date": "2020-08-06", "close": 3.48, "volume": 62628.0}, {"date": "2020-08-07", "close": 3.39, "volume": 52379.0}, {"date": "2020-08-10", "close": 3.46, "volume": 135640.0}, {"date": "2020-08-11", "close": 3.64, "volume": 112599.0}, {"date": "2020-08-12", "close": 3.59, "volume": 154523.0}, {"date": "2020-08-13", "close": 3.85, "volume": 341858.0}, {"date": "2020-08-14", "close": 3.88, "volume": 40622.0}, {"date": "2020-08-17", "close": 3.85, "volume": 55346.0}, {"date": "2020-08-18", "close": 3.88, "volume": 39216.0}, {"date": "2020-08-19", "close": 3.63, "volume": 106234.0}, {"date": "2020-08-20", "close": 3.79, "volume": 26776.0}, {"date": "2020-08-21", "close": 3.76, "volume": 14969.0}, {"date": "2020-08-24", "close": 3.82, "volume": 52886.0}, {"date": "2020-08-25", "close": 3.81, "volume": 39849.0}, {"date": "2020-08-26", "close": 3.83, "volume": 24946.0}, {"date": "2020-08-27", "close": 4.08, "volume": 41526.0}, {"date": "2020-08-28", "close": 4.02, "volume": 45122.0}, {"date": "2020-08-31", "close": 4.0, "volume": 28570.0}, {"date": "2020-09-01", "close": 4.03, "volume": 130696.0}, {"date": "2020-09-02", "close": 4.1, "volume": 11308.0}, {"date": "2020-09-03", "close": 3.94, "volume": 18441.0}, {"date": "2020-09-04", "close": 4.04, "volume": 30485.0}, {"date": "2020-09-08", "close": 4.01, "volume": 123426.0}, {"date": "2020-09-09", "close": 4.02, "volume": 12313.0}, {"date": "2020-09-10", "close": 4.2, "volume": 72737.0}, {"date": "2020-09-11", "close": 4.12, "volume": 43527.0}, {"date": "2020-09-14", "close": 4.05, "volume": 25897.0}, {"date": "2020-09-15", "close": 4.11, "volume": 20720.0}, {"date": "2020-09-16", "close": 4.04, "volume": 36323.0}, {"date": "2020-09-17", "close": 4.12, "volume": 21529.0}, {"date": "2020-09-18", "close": 4.25, "volume": 70061.0}, {"date": "2020-09-21", "close": 4.09, "volume": 45416.0}, {"date": "2020-09-22", "close": 4.08, "volume": 34282.0}, {"date": "2020-09-23", "close": 3.98, "volume": 62623.0}, {"date": "2020-09-24", "close": 4.09, "volume": 50269.0}, {"date": "2020-09-25", "close": 4.05, "volume": 20322.0}, {"date": "2020-09-28", "close": 4.09, "volume": 13438.0}, {"date": "2020-09-29", "close": 4.06, "volume": 8921.0}, {"date": "2020-09-30", "close": 4.15, "volume": 10963.0}, {"date": "2020-10-01", "close": 4.11, "volume": 31241.0}, {"date": "2020-10-02", "close": 4.13, "volume": 10812.0}, {"date": "2020-10-05", "close": 4.25, "volume": 37993.0}, {"date": "2020-10-06", "close": 4.1, "volume": 17839.0}, {"date": "2020-10-07", "close": 4.17, "volume": 38163.0}, {"date": "2020-10-08", "close": 4.3, "volume": 39803.0}, {"date": "2020-10-09", "close": 4.35, "volume": 62535.0}, {"date": "2020-10-12", "close": 4.44, "volume": 19475.0}, {"date": "2020-10-13", "close": 4.27, "volume": 41348.0}, {"date": "2020-10-14", "close": 4.35, "volume": 12545.0}, {"date": "2020-10-15", "close": 4.48, "volume": 503341.0}, {"date": "2020-10-16", "close": 4.48, "volume": 16107.0}, {"date": "2020-10-19", "close": 4.51, "volume": 22206.0}, {"date": "2020-10-20", "close": 4.55, "volume": 13348.0}, {"date": "2020-10-21", "close": 4.54, "volume": 16337.0}, {"date": "2020-10-22", "close": 4.55, "volume": 75249.0}, {"date": "2020-10-23", "close": 4.54, "volume": 34234.0}, {"date": "2020-10-26", "close": 4.33, "volume": 78792.0}, {"date": "2020-10-27", "close": 4.35, "volume": 22955.0}, {"date": "2020-10-28", "close": 4.24, "volume": 49173.0}, {"date": "2020-10-29", "close": 4.21, "volume": 45418.0}, {"date": "2020-10-30", "close": 4.15, "volume": 18931.0}, {"date": "2020-11-02", "close": 4.24, "volume": 13764.0}, {"date": "2020-11-03", "close": 4.23, "volume": 29711.0}, {"date": "2020-11-04", "close": 4.15, "volume": 12689.0}, {"date": "2020-11-05", "close": 4.2, "volume": 22205.0}, {"date": "2020-11-06", "close": 3.99, "volume": 37272.0}, {"date": "2020-11-09", "close": 4.18, "volume": 47559.0}, {"date": "2020-11-10", "close": 4.35, "volume": 46311.0}, {"date": "2020-11-11", "close": 4.45, "volume": 17532.0}, {"date": "2020-11-12", "close": 4.37, "volume": 38873.0}, {"date": "2020-11-13", "close": 4.52, "volume": 29382.0}, {"date": "2020-11-16", "close": 4.48, "volume": 42152.0}, {"date": "2020-11-17", "close": 4.27, "volume": 25823.0}, {"date": "2020-11-18", "close": 4.23, "volume": 41338.0}, {"date": "2020-11-19", "close": 4.33, "volume": 12891.0}, {"date": "2020-11-20", "close": 4.41, "volume": 22657.0}, {"date": "2020-11-23", "close": 4.53, "volume": 17439.0}, {"date": "2020-11-24", "close": 4.65, "volume": 49368.0}, {"date": "2020-11-25", "close": 4.65, "volume": 98389.0}, {"date": "2020-11-27", "close": 4.64, "volume": 22497.0}, {"date": "2020-11-30", "close": 4.59, "volume": 20236.0}, {"date": "2020-12-01", "close": 4.51, "volume": 28550.0}, {"date": "2020-12-02", "close": 4.35, "volume": 33537.0}, {"date": "2020-12-03", "close": 6.0, "volume": 26930500.0}, {"date": "2020-12-04", "close": 6.69, "volume": 1749351.0}, {"date": "2020-12-07", "close": 6.19, "volume": 660920.0}, {"date": "2020-12-08", "close": 6.16, "volume": 288599.0}, {"date": "2020-12-09", "close": 6.29, "volume": 394542.0}, {"date": "2020-12-10", "close": 6.3, "volume": 365959.0}, {"date": "2020-12-11", "close": 6.14, "volume": 304828.0}, {"date": "2020-12-14", "close": 6.2, "volume": 313384.0}, {"date": "2020-12-15", "close": 6.4, "volume": 434836.0}, {"date": "2020-12-16", "close": 6.42, "volume": 393102.0}, {"date": "2020-12-17", "close": 6.39, "volume": 190950.0}, {"date": "2020-12-18", "close": 6.15, "volume": 406381.0}, {"date": "2020-12-21", "close": 6.2, "volume": 120376.0}, {"date": "2020-12-22", "close": 6.98, "volume": 797939.0}, {"date": "2020-12-23", "close": 7.31, "volume": 468765.0}, {"date": "2020-12-24", "close": 7.24, "volume": 208462.0}, {"date": "2020-12-28", "close": 7.41, "volume": 391886.0}, {"date": "2020-12-29", "close": 7.22, "volume": 152367.0}, {"date": "2020-12-30", "close": 7.3, "volume": 109543.0}, {"date": "2020-12-31", "close": 7.37, "volume": 418567.0}, {"date": "2021-01-04", "close": 7.19, "volume": 204926.0}, {"date": "2021-01-05", "close": 7.25, "volume": 138545.0}, {"date": "2021-01-06", "close": 7.51, "volume": 274431.0}, {"date": "2021-01-07", "close": 7.56, "volume": 144403.0}, {"date": "2021-01-08", "close": 7.37, "volume": 191860.0}, {"date": "2021-01-11", "close": 7.2, "volume": 90382.0}, {"date": "2021-01-12", "close": 7.2, "volume": 101877.0}, {"date": "2021-01-13", "close": 7.07, "volume": 201351.0}, {"date": "2021-01-14", "close": 7.25, "volume": 368959.0}, {"date": "2021-01-15", "close": 7.35, "volume": 157510.0}, {"date": "2021-01-19", "close": 7.45, "volume": 635031.0}, {"date": "2021-01-20", "close": 7.49, "volume": 705213.0}, {"date": "2021-01-21", "close": 7.48, "volume": 515673.0}, {"date": "2021-01-22", "close": 7.66, "volume": 207904.0}, {"date": "2021-01-25", "close": 7.81, "volume": 129890.0}, {"date": "2021-01-26", "close": 8.26, "volume": 198983.0}, {"date": "2021-01-27", "close": 8.29, "volume": 162987.0}, {"date": "2021-01-28", "close": 7.9, "volume": 219582.0}, {"date": "2021-01-29", "close": 7.62, "volume": 127519.0}, {"date": "2021-02-01", "close": 7.61, "volume": 112256.0}, {"date": "2021-02-02", "close": 7.98, "volume": 114121.0}, {"date": "2021-02-03", "close": 7.66, "volume": 164655.0}, {"date": "2021-02-04", "close": 8.08, "volume": 101437.0}, {"date": "2021-02-05", "close": 7.86, "volume": 124056.0}, {"date": "2021-02-08", "close": 8.24, "volume": 104989.0}, {"date": "2021-02-09", "close": 8.14, "volume": 156184.0}, {"date": "2021-02-10", "close": 7.96, "volume": 120673.0}, {"date": "2021-02-11", "close": 7.99, "volume": 371088.0}, {"date": "2021-02-12", "close": 8.3, "volume": 393329.0}, {"date": "2021-02-16", "close": 8.17, "volume": 217603.0}, {"date": "2021-02-17", "close": 8.76, "volume": 282283.0}, {"date": "2021-02-18", "close": 8.26, "volume": 159977.0}, {"date": "2021-02-19", "close": 8.41, "volume": 124552.0}, {"date": "2021-02-22", "close": 8.26, "volume": 151870.0}, {"date": "2021-02-23", "close": 8.38, "volume": 114088.0}, {"date": "2021-02-24", "close": 8.42, "volume": 129260.0}, {"date": "2021-02-25", "close": 7.94, "volume": 121251.0}, {"date": "2021-02-26", "close": 8.1, "volume": 152899.0}, {"date": "2021-03-01", "close": 8.13, "volume": 109024.0}, {"date": "2021-03-02", "close": 8.3, "volume": 109106.0}, {"date": "2021-03-03", "close": 8.14, "volume": 124051.0}, {"date": "2021-03-04", "close": 8.06, "volume": 170606.0}, {"date": "2021-03-05", "close": 8.17, "volume": 156227.0}, {"date": "2021-03-08", "close": 8.12, "volume": 149768.0}, {"date": "2021-03-09", "close": 8.27, "volume": 233933.0}, {"date": "2021-03-10", "close": 8.35, "volume": 83162.0}, {"date": "2021-03-11", "close": 8.49, "volume": 289273.0}, {"date": "2021-03-12", "close": 8.85, "volume": 228218.0}, {"date": "2021-03-15", "close": 8.85, "volume": 74988.0}, {"date": "2021-03-16", "close": 8.85, "volume": 51713.0}, {"date": "2021-03-17", "close": 8.67, "volume": 169936.0}, {"date": "2021-03-18", "close": 8.8, "volume": 370246.0}, {"date": "2021-03-19", "close": 9.06, "volume": 316129.0}, {"date": "2021-03-22", "close": 9.0, "volume": 226512.0}, {"date": "2021-03-23", "close": 8.84, "volume": 199716.0}, {"date": "2021-03-24", "close": 8.98, "volume": 144678.0}, {"date": "2021-03-25", "close": 9.21, "volume": 107661.0}, {"date": "2021-03-26", "close": 9.09, "volume": 110070.0}, {"date": "2021-03-29", "close": 9.13, "volume": 221071.0}, {"date": "2021-03-30", "close": 9.05, "volume": 261393.0}, {"date": "2021-03-31", "close": 9.35, "volume": 409847.0}, {"date": "2021-04-01", "close": 9.35, "volume": 191093.0}, {"date": "2021-04-06", "close": 9.3, "volume": 347383.0}, {"date": "2021-04-07", "close": 9.3, "volume": 247636.0}, {"date": "2021-04-08", "close": 9.68, "volume": 117083.0}, {"date": "2021-04-09", "close": 9.78, "volume": 122530.0}, {"date": "2021-04-12", "close": 9.83, "volume": 103274.0}, {"date": "2021-04-13", "close": 9.34, "volume": 149519.0}, {"date": "2021-04-14", "close": 9.4, "volume": 94258.0}, {"date": "2021-04-15", "close": 9.79, "volume": 136458.0}, {"date": "2021-04-16", "close": 10.02, "volume": 195006.0}, {"date": "2021-04-19", "close": 10.01, "volume": 110815.0}, {"date": "2021-04-20", "close": 9.62, "volume": 139133.0}, {"date": "2021-04-21", "close": 9.95, "volume": 101127.0}, {"date": "2021-04-22", "close": 9.83, "volume": 132050.0}, {"date": "2021-04-23", "close": 9.72, "volume": 210142.0}, {"date": "2021-04-26", "close": 9.73, "volume": 146792.0}, {"date": "2021-04-27", "close": 9.83, "volume": 149890.0}, {"date": "2021-04-28", "close": 10.13, "volume": 109713.0}, {"date": "2021-04-29", "close": 10.22, "volume": 313770.0}, {"date": "2021-04-30", "close": 10.26, "volume": 166964.0}, {"date": "2021-05-03", "close": 10.42, "volume": 196341.0}, {"date": "2021-05-04", "close": 10.45, "volume": 105540.0}, {"date": "2021-05-05", "close": 10.55, "volume": 79807.0}, {"date": "2021-05-06", "close": 10.44, "volume": 229340.0}, {"date": "2021-05-07", "close": 10.69, "volume": 161181.0}, {"date": "2021-05-10", "close": 10.8, "volume": 325221.0}, {"date": "2021-05-11", "close": 10.66, "volume": 202125.0}, {"date": "2021-05-12", "close": 10.17, "volume": 292376.0}, {"date": "2021-05-13", "close": 10.03, "volume": 364102.0}, {"date": "2021-05-14", "close": 9.57, "volume": 319531.0}, {"date": "2021-05-17", "close": 9.74, "volume": 319678.0}, {"date": "2021-05-18", "close": 9.56, "volume": 214240.0}, {"date": "2021-05-19", "close": 9.36, "volume": 249737.0}, {"date": "2021-05-20", "close": 9.33, "volume": 295629.0}, {"date": "2021-05-21", "close": 9.58, "volume": 170096.0}, {"date": "2021-05-24", "close": 9.86, "volume": 478241.0}, {"date": "2021-05-25", "close": 10.21, "volume": 446259.0}, {"date": "2021-05-26", "close": 10.32, "volume": 386968.0}, {"date": "2021-05-27", "close": 10.49, "volume": 360137.0}, {"date": "2021-05-28", "close": 10.61, "volume": 187515.0}, {"date": "2021-06-01", "close": 10.65, "volume": 278317.0}, {"date": "2021-06-02", "close": 10.4, "volume": 324038.0}, {"date": "2021-06-03", "close": 10.69, "volume": 331422.0}, {"date": "2021-06-04", "close": 10.84, "volume": 342896.0}, {"date": "2021-06-07", "close": 9.7, "volume": 1040552.0}, {"date": "2021-06-08", "close": 9.58, "volume": 375351.0}, {"date": "2021-06-09", "close": 9.48, "volume": 244705.0}, {"date": "2021-06-10", "close": 9.4, "volume": 187519.0}, {"date": "2021-06-11", "close": 9.57, "volume": 159802.0}, {"date": "2021-06-14", "close": 9.34, "volume": 462837.0}, {"date": "2021-06-15", "close": 9.5, "volume": 147065.0}, {"date": "2021-06-16", "close": 9.47, "volume": 352900.0}, {"date": "2021-06-17", "close": 9.27, "volume": 453658.0}, {"date": "2021-06-18", "close": 9.02, "volume": 713078.0}, {"date": "2021-06-21", "close": 9.16, "volume": 406516.0}, {"date": "2021-06-22", "close": 9.08, "volume": 425528.0}, {"date": "2021-06-23", "close": 9.35, "volume": 237452.0}, {"date": "2021-06-24", "close": 9.55, "volume": 216288.0}, {"date": "2021-06-25", "close": 9.4, "volume": 524239.0}, {"date": "2021-06-28", "close": 9.53, "volume": 204121.0}, {"date": "2021-06-29", "close": 9.51, "volume": 178436.0}, {"date": "2021-06-30", "close": 9.52, "volume": 227283.0}, {"date": "2021-07-01", "close": 9.47, "volume": 290757.0}, {"date": "2021-07-02", "close": 9.51, "volume": 108416.0}, {"date": "2021-07-06", "close": 9.25, "volume": 236247.0}, {"date": "2021-07-07", "close": 9.12, "volume": 492154.0}, {"date": "2021-07-08", "close": 8.91, "volume": 240417.0}, {"date": "2021-07-09", "close": 8.86, "volume": 156706.0}, {"date": "2021-07-12", "close": 8.94, "volume": 159286.0}, {"date": "2021-07-13", "close": 8.37, "volume": 994112.0}, {"date": "2021-07-14", "close": 8.34, "volume": 827504.0}, {"date": "2021-07-15", "close": 8.4, "volume": 243895.0}, {"date": "2021-07-16", "close": 8.2, "volume": 249966.0}, {"date": "2021-07-19", "close": 8.07, "volume": 400227.0}, {"date": "2021-07-20", "close": 8.15, "volume": 239758.0}, {"date": "2021-07-21", "close": 8.19, "volume": 275929.0}, {"date": "2021-07-22", "close": 8.19, "volume": 296297.0}, {"date": "2021-07-23", "close": 8.19, "volume": 274518.0}, {"date": "2021-07-26", "close": 8.18, "volume": 265795.0}, {"date": "2021-07-27", "close": 8.0, "volume": 275956.0}, {"date": "2021-07-28", "close": 7.75, "volume": 263652.0}, {"date": "2021-07-29", "close": 7.99, "volume": 139609.0}, {"date": "2021-07-30", "close": 7.79, "volume": 204372.0}, {"date": "2021-08-02", "close": 7.91, "volume": 184436.0}, {"date": "2021-08-03", "close": 7.6, "volume": 423882.0}, {"date": "2021-08-04", "close": 7.43, "volume": 126378.0}, {"date": "2021-08-05", "close": 7.6, "volume": 81369.0}, {"date": "2021-08-06", "close": 7.65, "volume": 256939.0}, {"date": "2021-08-09", "close": 7.57, "volume": 108219.0}, {"date": "2021-08-10", "close": 7.6, "volume": 104356.0}, {"date": "2021-08-11", "close": 7.84, "volume": 203100.0}, {"date": "2021-08-12", "close": 7.79, "volume": 197518.0}, {"date": "2021-08-13", "close": 7.05, "volume": 493709.0}, {"date": "2021-08-16", "close": 6.53, "volume": 531928.0}, {"date": "2021-08-17", "close": 6.67, "volume": 398263.0}, {"date": "2021-08-18", "close": 6.64, "volume": 257811.0}, {"date": "2021-08-19", "close": 6.63, "volume": 388087.0}, {"date": "2021-08-20", "close": 7.02, "volume": 241223.0}, {"date": "2021-08-23", "close": 7.64, "volume": 1052156.0}, {"date": "2021-08-24", "close": 7.79, "volume": 335589.0}, {"date": "2021-08-25", "close": 7.95, "volume": 360519.0}, {"date": "2021-08-26", "close": 8.4, "volume": 352056.0}, {"date": "2021-08-27", "close": 8.61, "volume": 516433.0}, {"date": "2021-08-30", "close": 8.94, "volume": 561267.0}, {"date": "2021-08-31", "close": 8.57, "volume": 541502.0}, {"date": "2021-09-01", "close": 8.79, "volume": 536194.0}, {"date": "2021-09-02", "close": 8.74, "volume": 422561.0}, {"date": "2021-09-03", "close": 8.98, "volume": 834679.0}, {"date": "2021-09-07", "close": 9.0, "volume": 596557.0}, {"date": "2021-09-08", "close": 9.09, "volume": 592960.0}, {"date": "2021-09-09", "close": 9.29, "volume": 991945.0}, {"date": "2021-09-10", "close": 9.03, "volume": 797140.0}, {"date": "2021-09-13", "close": 9.19, "volume": 805377.0}, {"date": "2021-09-14", "close": 8.93, "volume": 537552.0}, {"date": "2021-09-15", "close": 9.39, "volume": 822075.0}, {"date": "2021-09-16", "close": 9.54, "volume": 751815.0}, {"date": "2021-09-17", "close": 9.51, "volume": 6684820.0}, {"date": "2021-09-20", "close": 9.08, "volume": 984412.0}, {"date": "2021-09-21", "close": 9.45, "volume": 803424.0}, {"date": "2021-09-22", "close": 9.24, "volume": 481907.0}, {"date": "2021-09-23", "close": 9.22, "volume": 426638.0}, {"date": "2021-09-24", "close": 9.46, "volume": 414188.0}, {"date": "2021-09-27", "close": 9.38, "volume": 353752.0}, {"date": "2021-09-28", "close": 9.4, "volume": 373399.0}, {"date": "2021-09-29", "close": 9.21, "volume": 291366.0}, {"date": "2021-09-30", "close": 9.33, "volume": 369657.0}, {"date": "2021-10-01", "close": 9.36, "volume": 459098.0}, {"date": "2021-10-04", "close": 9.19, "volume": 376546.0}, {"date": "2021-10-05", "close": 9.24, "volume": 343271.0}, {"date": "2021-10-06", "close": 8.98, "volume": 283624.0}, {"date": "2021-10-07", "close": 9.07, "volume": 439004.0}, {"date": "2021-10-08", "close": 8.53, "volume": 434838.0}, {"date": "2021-10-11", "close": 8.42, "volume": 237663.0}, {"date": "2021-10-12", "close": 8.41, "volume": 161737.0}, {"date": "2021-10-13", "close": 8.35, "volume": 183370.0}, {"date": "2021-10-14", "close": 8.42, "volume": 153736.0}, {"date": "2021-10-15", "close": 8.38, "volume": 195536.0}, {"date": "2021-10-18", "close": 8.34, "volume": 140765.0}, {"date": "2021-10-19", "close": 8.22, "volume": 116687.0}, {"date": "2021-10-20", "close": 8.36, "volume": 182487.0}, {"date": "2021-10-21", "close": 8.42, "volume": 242231.0}, {"date": "2021-10-22", "close": 8.69, "volume": 238284.0}, {"date": "2021-10-25", "close": 8.83, "volume": 224642.0}, {"date": "2021-10-26", "close": 8.75, "volume": 131132.0}, {"date": "2021-10-27", "close": 8.54, "volume": 144499.0}, {"date": "2021-10-28", "close": 8.79, "volume": 227240.0}, {"date": "2021-10-29", "close": 9.05, "volume": 206185.0}, {"date": "2021-11-01", "close": 9.72, "volume": 361634.0}, {"date": "2021-11-02", "close": 9.94, "volume": 258281.0}, {"date": "2021-11-03", "close": 9.86, "volume": 230542.0}, {"date": "2021-11-04", "close": 10.02, "volume": 313411.0}, {"date": "2021-11-05", "close": 10.54, "volume": 411247.0}, {"date": "2021-11-08", "close": 10.49, "volume": 281629.0}, {"date": "2021-11-09", "close": 10.68, "volume": 517061.0}, {"date": "2021-11-10", "close": 10.9, "volume": 782916.0}, {"date": "2021-11-11", "close": 11.28, "volume": 457194.0}, {"date": "2021-11-12", "close": 11.07, "volume": 312462.0}, {"date": "2021-11-15", "close": 11.17, "volume": 250198.0}, {"date": "2021-11-16", "close": 9.61, "volume": 1396628.0}, {"date": "2021-11-17", "close": 9.45, "volume": 874327.0}, {"date": "2021-11-18", "close": 8.46, "volume": 4612221.0}, {"date": "2021-11-19", "close": 8.46, "volume": 1485194.0}, {"date": "2021-11-22", "close": 8.45, "volume": 1291684.0}, {"date": "2021-11-23", "close": 7.91, "volume": 1541775.0}, {"date": "2021-11-24", "close": 8.38, "volume": 577103.0}, {"date": "2021-11-26", "close": 7.92, "volume": 269754.0}, {"date": "2021-11-29", "close": 7.6, "volume": 526057.0}, {"date": "2021-11-30", "close": 7.52, "volume": 508240.0}, {"date": "2021-12-01", "close": 7.31, "volume": 521253.0}, {"date": "2021-12-02", "close": 7.46, "volume": 777896.0}, {"date": "2021-12-03", "close": 7.22, "volume": 909775.0}, {"date": "2021-12-06", "close": 7.77, "volume": 867134.0}, {"date": "2021-12-07", "close": 8.1, "volume": 713012.0}, {"date": "2021-12-08", "close": 8.4, "volume": 711814.0}, {"date": "2021-12-09", "close": 8.11, "volume": 262154.0}, {"date": "2021-12-10", "close": 7.94, "volume": 290205.0}, {"date": "2021-12-13", "close": 7.63, "volume": 500694.0}, {"date": "2021-12-14", "close": 7.39, "volume": 293603.0}, {"date": "2021-12-15", "close": 7.44, "volume": 459457.0}, {"date": "2021-12-16", "close": 7.31, "volume": 421867.0}, {"date": "2021-12-17", "close": 7.42, "volume": 583081.0}, {"date": "2021-12-20", "close": 7.27, "volume": 579983.0}, {"date": "2021-12-21", "close": 7.47, "volume": 376622.0}, {"date": "2021-12-22", "close": 7.69, "volume": 223029.0}, {"date": "2021-12-23", "close": 8.04, "volume": 238590.0}, {"date": "2021-12-27", "close": 8.05, "volume": 349136.0}, {"date": "2021-12-28", "close": 7.95, "volume": 351507.0}, {"date": "2021-12-29", "close": 7.8, "volume": 226797.0}, {"date": "2021-12-30", "close": 7.84, "volume": 253085.0}, {"date": "2021-12-31", "close": 8.0, "volume": 429437.0}, {"date": "2022-01-03", "close": 8.41, "volume": 326241.0}, {"date": "2022-01-04", "close": 8.4, "volume": 329491.0}, {"date": "2022-01-05", "close": 8.1, "volume": 371577.0}, {"date": "2022-01-06", "close": 7.95, "volume": 469996.0}, {"date": "2022-01-07", "close": 7.82, "volume": 298717.0}, {"date": "2022-01-10", "close": 7.83, "volume": 181411.0}, {"date": "2022-01-11", "close": 8.0, "volume": 237830.0}, {"date": "2022-01-12", "close": 7.87, "volume": 241878.0}, {"date": "2022-01-13", "close": 7.72, "volume": 254858.0}, {"date": "2022-01-14", "close": 7.8, "volume": 261768.0}, {"date": "2022-01-18", "close": 7.63, "volume": 252855.0}, {"date": "2022-01-19", "close": 7.47, "volume": 175615.0}, {"date": "2022-01-20", "close": 7.54, "volume": 245641.0}, {"date": "2022-01-21", "close": 7.37, "volume": 224838.0}, {"date": "2022-01-24", "close": 7.96, "volume": 887793.0}, {"date": "2022-01-25", "close": 8.13, "volume": 1157005.0}, {"date": "2022-01-26", "close": 8.08, "volume": 710523.0}, {"date": "2022-01-27", "close": 7.88, "volume": 685520.0}, {"date": "2022-01-28", "close": 8.23, "volume": 616183.0}, {"date": "2022-01-31", "close": 8.22, "volume": 3906532.0}, {"date": "2022-02-01", "close": 7.71, "volume": 595909.0}, {"date": "2022-02-02", "close": 7.38, "volume": 465550.0}, {"date": "2022-02-03", "close": 7.14, "volume": 569659.0}, {"date": "2022-02-04", "close": 7.16, "volume": 338741.0}, {"date": "2022-02-07", "close": 7.35, "volume": 293211.0}, {"date": "2022-02-08", "close": 7.86, "volume": 376449.0}, {"date": "2022-02-09", "close": 8.21, "volume": 423491.0}, {"date": "2022-02-10", "close": 7.9, "volume": 284551.0}, {"date": "2022-02-11", "close": 7.75, "volume": 304749.0}, {"date": "2022-02-14", "close": 7.64, "volume": 233251.0}, {"date": "2022-02-15", "close": 8.06, "volume": 235004.0}, {"date": "2022-02-16", "close": 8.5, "volume": 2230856.0}, {"date": "2022-02-17", "close": 8.08, "volume": 358454.0}, {"date": "2022-02-18", "close": 7.87, "volume": 309566.0}, {"date": "2022-02-22", "close": 8.17, "volume": 514302.0}, {"date": "2022-02-23", "close": 7.63, "volume": 460749.0}, {"date": "2022-02-24", "close": 8.06, "volume": 414419.0}, {"date": "2022-02-25", "close": 8.29, "volume": 411189.0}, {"date": "2022-02-28", "close": 7.86, "volume": 702576.0}, {"date": "2022-03-01", "close": 7.63, "volume": 378906.0}, {"date": "2022-03-02", "close": 7.9, "volume": 289426.0}, {"date": "2022-03-03", "close": 7.78, "volume": 293116.0}, {"date": "2022-03-04", "close": 7.41, "volume": 258852.0}, {"date": "2022-03-07", "close": 7.52, "volume": 585541.0}, {"date": "2022-03-08", "close": 7.99, "volume": 534517.0}, {"date": "2022-03-09", "close": 8.18, "volume": 323416.0}, {"date": "2022-03-10", "close": 8.08, "volume": 259235.0}, {"date": "2022-03-11", "close": 8.35, "volume": 593701.0}, {"date": "2022-03-14", "close": 8.41, "volume": 819065.0}, {"date": "2022-03-15", "close": 8.55, "volume": 582200.0}, {"date": "2022-03-16", "close": 8.83, "volume": 487175.0}, {"date": "2022-03-17", "close": 9.16, "volume": 521703.0}, {"date": "2022-03-18", "close": 8.99, "volume": 1943631.0}, {"date": "2022-03-21", "close": 8.92, "volume": 389238.0}, {"date": "2022-03-22", "close": 8.87, "volume": 302919.0}, {"date": "2022-03-23", "close": 8.67, "volume": 571365.0}, {"date": "2022-03-24", "close": 8.83, "volume": 157940.0}, {"date": "2022-03-25", "close": 8.85, "volume": 439186.0}, {"date": "2022-03-28", "close": 8.78, "volume": 453124.0}, {"date": "2022-03-29", "close": 8.88, "volume": 366050.0}, {"date": "2022-03-30", "close": 8.76, "volume": 696687.0}, {"date": "2022-03-31", "close": 8.39, "volume": 628924.0}, {"date": "2022-04-01", "close": 8.34, "volume": 380536.0}, {"date": "2022-04-04", "close": 8.24, "volume": 273902.0}, {"date": "2022-04-05", "close": 8.13, "volume": 255292.0}, {"date": "2022-04-06", "close": 8.06, "volume": 324950.0}, {"date": "2022-04-07", "close": 7.73, "volume": 454549.0}, {"date": "2022-04-08", "close": 7.87, "volume": 297083.0}, {"date": "2022-04-11", "close": 7.84, "volume": 267316.0}, {"date": "2022-04-12", "close": 7.86, "volume": 216558.0}, {"date": "2022-04-13", "close": 8.27, "volume": 340311.0}, {"date": "2022-04-14", "close": 8.12, "volume": 374716.0}, {"date": "2022-04-18", "close": 7.97, "volume": 330609.0}, {"date": "2022-04-19", "close": 7.98, "volume": 190382.0}, {"date": "2022-04-20", "close": 8.14, "volume": 146133.0}, {"date": "2022-04-21", "close": 7.91, "volume": 204367.0}, {"date": "2022-04-22", "close": 7.51, "volume": 192491.0}, {"date": "2022-04-25", "close": 7.4, "volume": 410330.0}, {"date": "2022-04-26", "close": 6.72, "volume": 326560.0}, {"date": "2022-04-27", "close": 6.86, "volume": 281066.0}, {"date": "2022-04-28", "close": 6.9, "volume": 675664.0}, {"date": "2022-04-29", "close": 6.57, "volume": 558592.0}, {"date": "2022-05-02", "close": 6.53, "volume": 632211.0}, {"date": "2022-05-03", "close": 6.47, "volume": 238540.0}, {"date": "2022-05-04", "close": 6.69, "volume": 768676.0}, {"date": "2022-05-05", "close": 6.41, "volume": 367431.0}, {"date": "2022-05-06", "close": 6.25, "volume": 365703.0}, {"date": "2022-05-09", "close": 5.84, "volume": 683184.0}, {"date": "2022-05-10", "close": 5.57, "volume": 362493.0}, {"date": "2022-05-11", "close": 5.41, "volume": 698318.0}, {"date": "2022-05-12", "close": 5.51, "volume": 672828.0}, {"date": "2022-05-13", "close": 5.91, "volume": 952578.0}, {"date": "2022-05-16", "close": 5.73, "volume": 446771.0}, {"date": "2022-05-17", "close": 6.51, "volume": 531538.0}, {"date": "2022-05-18", "close": 6.1, "volume": 260870.0}, {"date": "2022-05-19", "close": 5.95, "volume": 384685.0}, {"date": "2022-05-20", "close": 5.89, "volume": 241354.0}, {"date": "2022-05-23", "close": 5.94, "volume": 176332.0}, {"date": "2022-05-24", "close": 5.96, "volume": 380418.0}, {"date": "2022-05-25", "close": 5.94, "volume": 196667.0}, {"date": "2022-05-26", "close": 5.96, "volume": 286518.0}, {"date": "2022-05-27", "close": 6.0, "volume": 293088.0}, {"date": "2022-05-31", "close": 5.96, "volume": 393143.0}, {"date": "2022-06-01", "close": 5.93, "volume": 261471.0}, {"date": "2022-06-02", "close": 6.0, "volume": 248848.0}, {"date": "2022-06-03", "close": 5.88, "volume": 294445.0}, {"date": "2022-06-06", "close": 6.0, "volume": 245031.0}, {"date": "2022-06-07", "close": 6.0, "volume": 166758.0}, {"date": "2022-06-08", "close": 5.85, "volume": 570493.0}, {"date": "2022-06-09", "close": 5.75, "volume": 349108.0}, {"date": "2022-06-10", "close": 5.75, "volume": 367807.0}, {"date": "2022-06-13", "close": 5.62, "volume": 619463.0}, {"date": "2022-06-14", "close": 5.22, "volume": 444433.0}, {"date": "2022-06-15", "close": 4.83, "volume": 511181.0}, {"date": "2022-06-16", "close": 4.81, "volume": 597336.0}, {"date": "2022-06-17", "close": 4.87, "volume": 442606.0}, {"date": "2022-06-21", "close": 4.75, "volume": 352360.0}, {"date": "2022-06-22", "close": 4.9, "volume": 299383.0}, {"date": "2022-06-23", "close": 4.93, "volume": 279984.0}, {"date": "2022-06-24", "close": 5.38, "volume": 1025803.0}, {"date": "2022-06-27", "close": 5.4, "volume": 766069.0}, {"date": "2022-06-28", "close": 5.41, "volume": 997071.0}, {"date": "2022-06-29", "close": 5.3, "volume": 673686.0}, {"date": "2022-06-30", "close": 5.6, "volume": 776806.0}, {"date": "2022-07-01", "close": 5.17, "volume": 392387.0}, {"date": "2022-07-05", "close": 5.01, "volume": 386630.0}, {"date": "2022-07-06", "close": 4.98, "volume": 343691.0}, {"date": "2022-07-07", "close": 5.16, "volume": 134355.0}, {"date": "2022-07-08", "close": 5.17, "volume": 279242.0}, {"date": "2022-07-11", "close": 4.99, "volume": 120462.0}, {"date": "2022-07-12", "close": 5.03, "volume": 239298.0}, {"date": "2022-07-13", "close": 4.9, "volume": 229709.0}, {"date": "2022-07-14", "close": 4.97, "volume": 220054.0}, {"date": "2022-07-15", "close": 5.11, "volume": 220349.0}, {"date": "2022-07-18", "close": 5.03, "volume": 199228.0}, {"date": "2022-07-19", "close": 5.28, "volume": 186475.0}, {"date": "2022-07-20", "close": 5.4, "volume": 251088.0}, {"date": "2022-07-21", "close": 5.33, "volume": 168698.0}, {"date": "2022-07-22", "close": 5.33, "volume": 199649.0}, {"date": "2022-07-25", "close": 5.49, "volume": 171315.0}, {"date": "2022-07-26", "close": 5.52, "volume": 153842.0}, {"date": "2022-07-27", "close": 5.7, "volume": 120242.0}, {"date": "2022-07-28", "close": 5.92, "volume": 413618.0}, {"date": "2022-07-29", "close": 6.19, "volume": 271019.0}, {"date": "2022-08-01", "close": 6.26, "volume": 207567.0}, {"date": "2022-08-02", "close": 6.32, "volume": 178339.0}, {"date": "2022-08-03", "close": 6.54, "volume": 178674.0}, {"date": "2022-08-04", "close": 6.6, "volume": 116198.0}, {"date": "2022-08-05", "close": 6.73, "volume": 186773.0}, {"date": "2022-08-08", "close": 6.61, "volume": 204242.0}, {"date": "2022-08-09", "close": 6.61, "volume": 215580.0}, {"date": "2022-08-10", "close": 6.74, "volume": 457798.0}, {"date": "2022-08-11", "close": 7.13, "volume": 414455.0}, {"date": "2022-08-12", "close": 7.39, "volume": 319722.0}, {"date": "2022-08-15", "close": 7.46, "volume": 300423.0}, {"date": "2022-08-16", "close": 7.4, "volume": 190779.0}, {"date": "2022-08-17", "close": 7.11, "volume": 188261.0}, {"date": "2022-08-18", "close": 7.0, "volume": 131244.0}, {"date": "2022-08-19", "close": 7.03, "volume": 179484.0}, {"date": "2022-08-22", "close": 6.85, "volume": 158843.0}, {"date": "2022-08-23", "close": 6.89, "volume": 179487.0}, {"date": "2022-08-24", "close": 6.93, "volume": 151928.0}, {"date": "2022-08-25", "close": 7.02, "volume": 138797.0}, {"date": "2022-08-26", "close": 6.8, "volume": 118654.0}, {"date": "2022-08-29", "close": 6.69, "volume": 132355.0}, {"date": "2022-08-30", "close": 6.63, "volume": 138808.0}, {"date": "2022-08-31", "close": 6.58, "volume": 118144.0}, {"date": "2022-09-01", "close": 6.45, "volume": 189789.0}, {"date": "2022-09-02", "close": 6.5, "volume": 213177.0}, {"date": "2022-09-06", "close": 6.45, "volume": 165922.0}, {"date": "2022-09-07", "close": 6.78, "volume": 313168.0}, {"date": "2022-09-08", "close": 6.8, "volume": 250041.0}, {"date": "2022-09-09", "close": 7.02, "volume": 228602.0}, {"date": "2022-09-12", "close": 6.91, "volume": 201105.0}, {"date": "2022-09-13", "close": 6.9, "volume": 199553.0}, {"date": "2022-09-14", "close": 6.94, "volume": 187279.0}, {"date": "2022-09-15", "close": 6.77, "volume": 227970.0}, {"date": "2022-09-16", "close": 6.57, "volume": 1115799.0}, {"date": "2022-09-19", "close": 6.52, "volume": 227785.0}, {"date": "2022-09-20", "close": 6.43, "volume": 149528.0}, {"date": "2022-09-21", "close": 6.35, "volume": 212170.0}, {"date": "2022-09-22", "close": 6.14, "volume": 298282.0}, {"date": "2022-09-23", "close": 6.15, "volume": 257977.0}, {"date": "2022-09-26", "close": 6.14, "volume": 194306.0}, {"date": "2022-09-27", "close": 6.14, "volume": 217255.0}, {"date": "2022-09-28", "close": 6.27, "volume": 382411.0}, {"date": "2022-09-29", "close": 6.0, "volume": 343215.0}, {"date": "2022-09-30", "close": 5.83, "volume": 280930.0}, {"date": "2022-10-03", "close": 6.02, "volume": 437423.0}, {"date": "2022-10-04", "close": 6.21, "volume": 271803.0}, {"date": "2022-10-05", "close": 6.22, "volume": 320735.0}, {"date": "2022-10-06", "close": 6.14, "volume": 195804.0}, {"date": "2022-10-07", "close": 6.14, "volume": 445219.0}, {"date": "2022-10-10", "close": 6.27, "volume": 202674.0}, {"date": "2022-10-11", "close": 6.25, "volume": 211928.0}, {"date": "2022-10-12", "close": 6.19, "volume": 246834.0}, {"date": "2022-10-13", "close": 6.4, "volume": 624701.0}, {"date": "2022-10-14", "close": 6.1, "volume": 316349.0}, {"date": "2022-10-17", "close": 6.36, "volume": 343014.0}, {"date": "2022-10-18", "close": 6.69, "volume": 223409.0}, {"date": "2022-10-19", "close": 6.69, "volume": 235915.0}, {"date": "2022-10-20", "close": 6.34, "volume": 198497.0}, {"date": "2022-10-21", "close": 6.68, "volume": 266339.0}, {"date": "2022-10-24", "close": 6.71, "volume": 175216.0}, {"date": "2022-10-25", "close": 6.76, "volume": 207282.0}, {"date": "2022-10-26", "close": 6.7, "volume": 200304.0}, {"date": "2022-10-27", "close": 6.71, "volume": 252832.0}, {"date": "2022-10-28", "close": 6.96, "volume": 271041.0}, {"date": "2022-10-31", "close": 6.93, "volume": 259916.0}, {"date": "2022-11-01", "close": 6.94, "volume": 384240.0}, {"date": "2022-11-02", "close": 6.7, "volume": 242597.0}, {"date": "2022-11-03", "close": 6.66, "volume": 152993.0}, {"date": "2022-11-04", "close": 6.8, "volume": 159548.0}, {"date": "2022-11-07", "close": 6.77, "volume": 164464.0}, {"date": "2022-11-08", "close": 6.81, "volume": 306057.0}, {"date": "2022-11-09", "close": 5.75, "volume": 1004365.0}, {"date": "2022-11-10", "close": 6.16, "volume": 966853.0}, {"date": "2022-11-11", "close": 6.05, "volume": 448328.0}, {"date": "2022-11-14", "close": 6.42, "volume": 807369.0}, {"date": "2022-11-15", "close": 6.35, "volume": 306740.0}, {"date": "2022-11-16", "close": 6.35, "volume": 218652.0}, {"date": "2022-11-17", "close": 6.3, "volume": 147961.0}, {"date": "2022-11-18", "close": 6.55, "volume": 226270.0}, {"date": "2022-11-21", "close": 6.61, "volume": 213262.0}, {"date": "2022-11-22", "close": 6.71, "volume": 155184.0}, {"date": "2022-11-23", "close": 6.79, "volume": 124377.0}, {"date": "2022-11-25", "close": 6.88, "volume": 39709.0}, {"date": "2022-11-28", "close": 6.78, "volume": 226469.0}, {"date": "2022-11-29", "close": 6.65, "volume": 205448.0}, {"date": "2022-11-30", "close": 6.84, "volume": 423645.0}, {"date": "2022-12-01", "close": 6.96, "volume": 292427.0}, {"date": "2022-12-02", "close": 6.87, "volume": 182420.0}, {"date": "2022-12-05", "close": 6.88, "volume": 169457.0}, {"date": "2022-12-06", "close": 6.82, "volume": 162978.0}, {"date": "2022-12-07", "close": 6.79, "volume": 143800.0}, {"date": "2022-12-08", "close": 6.77, "volume": 137676.0}, {"date": "2022-12-09", "close": 6.68, "volume": 152633.0}, {"date": "2022-12-12", "close": 6.64, "volume": 178874.0}, {"date": "2022-12-13", "close": 6.52, "volume": 470748.0}, {"date": "2022-12-14", "close": 6.42, "volume": 265648.0}, {"date": "2022-12-15", "close": 6.18, "volume": 409484.0}, {"date": "2022-12-16", "close": 6.22, "volume": 379612.0}, {"date": "2022-12-19", "close": 6.17, "volume": 137040.0}, {"date": "2022-12-20", "close": 6.12, "volume": 149213.0}, {"date": "2022-12-21", "close": 6.2, "volume": 123881.0}, {"date": "2022-12-22", "close": 6.04, "volume": 150279.0}, {"date": "2022-12-23", "close": 6.14, "volume": 129649.0}, {"date": "2022-12-27", "close": 6.12, "volume": 134592.0}, {"date": "2022-12-28", "close": 6.11, "volume": 199469.0}, {"date": "2022-12-29", "close": 6.31, "volume": 331484.0}, {"date": "2022-12-30", "close": 6.32, "volume": 306186.0}, {"date": "2023-01-03", "close": 6.32, "volume": 137539.0}, {"date": "2023-01-04", "close": 6.49, "volume": 281182.0}, {"date": "2023-01-05", "close": 6.41, "volume": 137232.0}, {"date": "2023-01-06", "close": 6.7, "volume": 193656.0}, {"date": "2023-01-09", "close": 6.85, "volume": 331852.0}, {"date": "2023-01-10", "close": 7.01, "volume": 153880.0}, {"date": "2023-01-11", "close": 6.95, "volume": 183876.0}, {"date": "2023-01-12", "close": 7.07, "volume": 281742.0}, {"date": "2023-01-13", "close": 7.16, "volume": 196399.0}, {"date": "2023-01-17", "close": 6.82, "volume": 195089.0}, {"date": "2023-01-18", "close": 6.81, "volume": 188375.0}, {"date": "2023-01-19", "close": 6.59, "volume": 137859.0}, {"date": "2023-01-20", "close": 6.79, "volume": 169664.0}, {"date": "2023-01-23", "close": 6.84, "volume": 192029.0}, {"date": "2023-01-24", "close": 6.91, "volume": 148631.0}, {"date": "2023-01-25", "close": 6.9, "volume": 146042.0}, {"date": "2023-01-26", "close": 7.04, "volume": 142598.0}, {"date": "2023-01-27", "close": 7.06, "volume": 242563.0}, {"date": "2023-01-30", "close": 7.03, "volume": 231907.0}, {"date": "2023-01-31", "close": 7.08, "volume": 690292.0}, {"date": "2023-02-01", "close": 7.19, "volume": 283860.0}, {"date": "2023-02-02", "close": 7.22, "volume": 437395.0}, {"date": "2023-02-03", "close": 7.33, "volume": 300633.0}, {"date": "2023-02-06", "close": 7.25, "volume": 182157.0}, {"date": "2023-02-07", "close": 7.3, "volume": 165113.0}, {"date": "2023-02-08", "close": 7.22, "volume": 90974.0}, {"date": "2023-02-09", "close": 7.05, "volume": 180249.0}, {"date": "2023-02-10", "close": 7.02, "volume": 134650.0}, {"date": "2023-02-13", "close": 7.06, "volume": 110157.0}, {"date": "2023-02-14", "close": 7.02, "volume": 138631.0}, {"date": "2023-02-15", "close": 7.1, "volume": 92572.0}, {"date": "2023-02-16", "close": 7.5, "volume": 544089.0}, {"date": "2023-02-17", "close": 7.41, "volume": 258271.0}, {"date": "2023-02-21", "close": 7.19, "volume": 353604.0}, {"date": "2023-02-22", "close": 7.08, "volume": 373196.0}, {"date": "2023-02-23", "close": 7.2, "volume": 208546.0}, {"date": "2023-02-24", "close": 7.21, "volume": 199897.0}, {"date": "2023-02-27", "close": 7.23, "volume": 167044.0}, {"date": "2023-02-28", "close": 7.24, "volume": 217542.0}, {"date": "2023-03-01", "close": 7.15, "volume": 188205.0}, {"date": "2023-03-02", "close": 7.13, "volume": 188095.0}, {"date": "2023-03-03", "close": 7.33, "volume": 290511.0}, {"date": "2023-03-06", "close": 7.25, "volume": 140618.0}, {"date": "2023-03-07", "close": 7.51, "volume": 257887.0}, {"date": "2023-03-08", "close": 7.44, "volume": 162025.0}, {"date": "2023-03-09", "close": 6.78, "volume": 376874.0}, {"date": "2023-03-10", "close": 6.43, "volume": 379822.0}, {"date": "2023-03-13", "close": 6.21, "volume": 330531.0}, {"date": "2023-03-14", "close": 6.31, "volume": 479429.0}, {"date": "2023-03-15", "close": 6.84, "volume": 709469.0}, {"date": "2023-03-16", "close": 6.93, "volume": 543052.0}, {"date": "2023-03-17", "close": 6.54, "volume": 609649.0}, {"date": "2023-03-20", "close": 6.59, "volume": 280539.0}, {"date": "2023-03-21", "close": 6.96, "volume": 243777.0}, {"date": "2023-03-22", "close": 6.69, "volume": 230526.0}, {"date": "2023-03-23", "close": 6.59, "volume": 244575.0}, {"date": "2023-03-24", "close": 6.54, "volume": 327060.0}, {"date": "2023-03-27", "close": 6.69, "volume": 168521.0}, {"date": "2023-03-28", "close": 6.63, "volume": 133320.0}, {"date": "2023-03-29", "close": 6.72, "volume": 129991.0}, {"date": "2023-03-30", "close": 6.7, "volume": 208281.0}, {"date": "2023-03-31", "close": 6.79, "volume": 374247.0}, {"date": "2023-04-03", "close": 6.66, "volume": 198070.0}, {"date": "2023-04-04", "close": 6.34, "volume": 289199.0}, {"date": "2023-04-05", "close": 6.29, "volume": 306040.0}, {"date": "2023-04-06", "close": 6.25, "volume": 270958.0}, {"date": "2023-04-10", "close": 6.38, "volume": 596334.0}, {"date": "2023-04-11", "close": 6.51, "volume": 392799.0}, {"date": "2023-04-12", "close": 6.55, "volume": 191050.0}, {"date": "2023-04-13", "close": 6.59, "volume": 150840.0}, {"date": "2023-04-14", "close": 6.49, "volume": 248407.0}, {"date": "2023-04-17", "close": 6.55, "volume": 170789.0}, {"date": "2023-04-18", "close": 6.4, "volume": 201321.0}, {"date": "2023-04-19", "close": 6.48, "volume": 181078.0}, {"date": "2023-04-20", "close": 6.41, "volume": 165349.0}, {"date": "2023-04-21", "close": 6.24, "volume": 294108.0}, {"date": "2023-04-24", "close": 6.49, "volume": 163222.0}, {"date": "2023-04-25", "close": 6.26, "volume": 106748.0}, {"date": "2023-04-26", "close": 6.32, "volume": 301898.0}, {"date": "2023-04-27", "close": 6.28, "volume": 193078.0}, {"date": "2023-04-28", "close": 6.28, "volume": 166157.0}, {"date": "2023-05-01", "close": 6.41, "volume": 174211.0}, {"date": "2023-05-02", "close": 6.27, "volume": 186148.0}, {"date": "2023-05-03", "close": 6.28, "volume": 241973.0}, {"date": "2023-05-04", "close": 6.04, "volume": 199995.0}, {"date": "2023-05-05", "close": 6.2, "volume": 175822.0}, {"date": "2023-05-08", "close": 6.25, "volume": 252408.0}, {"date": "2023-05-09", "close": 6.3, "volume": 245124.0}, {"date": "2023-05-10", "close": 6.49, "volume": 496928.0}, {"date": "2023-05-11", "close": 6.23, "volume": 328700.0}, {"date": "2023-05-12", "close": 6.39, "volume": 332554.0}, {"date": "2023-05-15", "close": 6.52, "volume": 264074.0}, {"date": "2023-05-16", "close": 6.41, "volume": 178524.0}, {"date": "2023-05-17", "close": 6.72, "volume": 244527.0}, {"date": "2023-05-18", "close": 6.79, "volume": 166137.0}, {"date": "2023-05-19", "close": 6.8, "volume": 173190.0}, {"date": "2023-05-22", "close": 6.9, "volume": 194862.0}, {"date": "2023-05-23", "close": 6.8, "volume": 237146.0}, {"date": "2023-05-24", "close": 6.66, "volume": 171935.0}, {"date": "2023-05-25", "close": 6.57, "volume": 143750.0}, {"date": "2023-05-26", "close": 6.62, "volume": 198136.0}, {"date": "2023-05-30", "close": 6.55, "volume": 179206.0}, {"date": "2023-05-31", "close": 6.44, "volume": 1119091.0}, {"date": "2023-06-01", "close": 6.35, "volume": 220259.0}, {"date": "2023-06-02", "close": 6.76, "volume": 212122.0}, {"date": "2023-06-05", "close": 6.52, "volume": 309886.0}, {"date": "2023-06-06", "close": 6.77, "volume": 391221.0}, {"date": "2023-06-07", "close": 7.07, "volume": 260511.0}, {"date": "2023-06-08", "close": 7.09, "volume": 1498458.0}, {"date": "2023-06-09", "close": 7.0, "volume": 182856.0}, {"date": "2023-06-12", "close": 7.01, "volume": 273891.0}, {"date": "2023-06-13", "close": 7.07, "volume": 292160.0}, {"date": "2023-06-14", "close": 7.13, "volume": 333799.0}, {"date": "2023-06-15", "close": 7.19, "volume": 269196.0}, {"date": "2023-06-16", "close": 7.09, "volume": 400953.0}, {"date": "2023-06-20", "close": 6.98, "volume": 230429.0}, {"date": "2023-06-21", "close": 6.92, "volume": 229779.0}, {"date": "2023-06-22", "close": 6.82, "volume": 359981.0}, {"date": "2023-06-23", "close": 6.65, "volume": 2346454.0}, {"date": "2023-06-26", "close": 6.69, "volume": 365901.0}, {"date": "2023-06-27", "close": 6.65, "volume": 201385.0}, {"date": "2023-06-28", "close": 6.67, "volume": 302329.0}, {"date": "2023-06-29", "close": 6.71, "volume": 230149.0}, {"date": "2023-06-30", "close": 6.74, "volume": 211923.0}, {"date": "2023-07-03", "close": 6.75, "volume": 142912.0}, {"date": "2023-07-05", "close": 6.66, "volume": 264893.0}, {"date": "2023-07-06", "close": 6.58, "volume": 417593.0}, {"date": "2023-07-07", "close": 6.76, "volume": 389656.0}, {"date": "2023-07-10", "close": 6.84, "volume": 303761.0}, {"date": "2023-07-11", "close": 6.91, "volume": 246890.0}, {"date": "2023-07-12", "close": 6.95, "volume": 203657.0}, {"date": "2023-07-13", "close": 6.95, "volume": 199535.0}, {"date": "2023-07-14", "close": 6.77, "volume": 194012.0}, {"date": "2023-07-17", "close": 6.9, "volume": 299617.0}, {"date": "2023-07-18", "close": 6.89, "volume": 232761.0}, {"date": "2023-07-19", "close": 6.95, "volume": 210756.0}, {"date": "2023-07-20", "close": 6.95, "volume": 260840.0}, {"date": "2023-07-21", "close": 6.84, "volume": 236329.0}, {"date": "2023-07-24", "close": 6.82, "volume": 184164.0}, {"date": "2023-07-25", "close": 6.81, "volume": 170882.0}, {"date": "2023-07-26", "close": 6.81, "volume": 193790.0}, {"date": "2023-07-27", "close": 6.71, "volume": 219467.0}, {"date": "2023-07-28", "close": 6.78, "volume": 146255.0}, {"date": "2023-07-31", "close": 6.92, "volume": 175042.0}, {"date": "2023-08-01", "close": 6.89, "volume": 183700.0}, {"date": "2023-08-02", "close": 6.85, "volume": 156530.0}, {"date": "2023-08-03", "close": 6.84, "volume": 173674.0}, {"date": "2023-08-04", "close": 6.74, "volume": 177912.0}, {"date": "2023-08-07", "close": 6.74, "volume": 213750.0}, {"date": "2023-08-08", "close": 6.62, "volume": 351182.0}, {"date": "2023-08-09", "close": 6.74, "volume": 620436.0}, {"date": "2023-08-10", "close": 6.65, "volume": 310449.0}, {"date": "2023-08-11", "close": 6.66, "volume": 210409.0}, {"date": "2023-08-14", "close": 6.6, "volume": 247978.0}, {"date": "2023-08-15", "close": 6.55, "volume": 434976.0}, {"date": "2023-08-16", "close": 6.5, "volume": 293620.0}, {"date": "2023-08-17", "close": 6.47, "volume": 246615.0}, {"date": "2023-08-18", "close": 6.48, "volume": 209982.0}, {"date": "2023-08-21", "close": 6.38, "volume": 218565.0}, {"date": "2023-08-22", "close": 6.38, "volume": 279919.0}, {"date": "2023-08-23", "close": 6.42, "volume": 365777.0}, {"date": "2023-08-24", "close": 6.39, "volume": 210696.0}, {"date": "2023-08-25", "close": 6.4, "volume": 189788.0}, {"date": "2023-08-28", "close": 6.46, "volume": 224418.0}, {"date": "2023-08-29", "close": 6.56, "volume": 176590.0}, {"date": "2023-08-30", "close": 6.65, "volume": 165594.0}, {"date": "2023-08-31", "close": 6.71, "volume": 286674.0}, {"date": "2023-09-01", "close": 6.8, "volume": 116352.0}, {"date": "2023-09-05", "close": 6.68, "volume": 185553.0}, {"date": "2023-09-06", "close": 6.69, "volume": 181014.0}, {"date": "2023-09-07", "close": 6.7, "volume": 267067.0}, {"date": "2023-09-08", "close": 6.52, "volume": 214712.0}, {"date": "2023-09-11", "close": 6.5, "volume": 700253.0}, {"date": "2023-09-12", "close": 6.5, "volume": 235530.0}, {"date": "2023-09-13", "close": 6.44, "volume": 2266819.0}, {"date": "2023-09-14", "close": 6.54, "volume": 332179.0}, {"date": "2023-09-15", "close": 6.53, "volume": 650761.0}, {"date": "2023-09-18", "close": 6.42, "volume": 203442.0}, {"date": "2023-09-19", "close": 6.29, "volume": 394522.0}, {"date": "2023-09-20", "close": 6.26, "volume": 344074.0}, {"date": "2023-09-21", "close": 6.26, "volume": 344817.0}, {"date": "2023-09-22", "close": 6.21, "volume": 284801.0}, {"date": "2023-09-25", "close": 6.23, "volume": 270319.0}, {"date": "2023-09-26", "close": 6.16, "volume": 286797.0}, {"date": "2023-09-27", "close": 6.24, "volume": 342394.0}, {"date": "2023-09-28", "close": 6.26, "volume": 430073.0}, {"date": "2023-09-29", "close": 6.2, "volume": 384755.0}, {"date": "2023-10-02", "close": 6.15, "volume": 499343.0}, {"date": "2023-10-03", "close": 6.04, "volume": 311016.0}, {"date": "2023-10-04", "close": 5.99, "volume": 292289.0}, {"date": "2023-10-05", "close": 6.09, "volume": 307453.0}, {"date": "2023-10-06", "close": 6.15, "volume": 308992.0}, {"date": "2023-10-09", "close": 6.19, "volume": 256043.0}, {"date": "2023-10-10", "close": 6.1, "volume": 640022.0}, {"date": "2023-10-11", "close": 6.07, "volume": 271168.0}, {"date": "2023-10-12", "close": 6.0, "volume": 457808.0}, {"date": "2023-10-13", "close": 5.89, "volume": 341319.0}, {"date": "2023-10-16", "close": 5.95, "volume": 373222.0}, {"date": "2023-10-17", "close": 6.24, "volume": 445778.0}, {"date": "2023-10-18", "close": 6.1, "volume": 433590.0}, {"date": "2023-10-19", "close": 5.89, "volume": 348066.0}, {"date": "2023-10-20", "close": 5.84, "volume": 412736.0}, {"date": "2023-10-23", "close": 5.64, "volume": 578289.0}, {"date": "2023-10-24", "close": 5.54, "volume": 999324.0}, {"date": "2023-10-25", "close": 5.53, "volume": 438215.0}, {"date": "2023-10-26", "close": 5.61, "volume": 317009.0}, {"date": "2023-10-27", "close": 5.63, "volume": 280098.0}, {"date": "2023-10-30", "close": 5.7, "volume": 398451.0}, {"date": "2023-10-31", "close": 5.77, "volume": 351304.0}, {"date": "2023-11-01", "close": 5.88, "volume": 364787.0}, {"date": "2023-11-02", "close": 6.1, "volume": 404592.0}, {"date": "2023-11-03", "close": 6.32, "volume": 389076.0}, {"date": "2023-11-06", "close": 6.06, "volume": 339564.0}, {"date": "2023-11-07", "close": 6.11, "volume": 348503.0}, {"date": "2023-11-08", "close": 5.0, "volume": 2057289.0}, {"date": "2023-11-09", "close": 4.71, "volume": 1075434.0}, {"date": "2023-11-10", "close": 4.97, "volume": 1139734.0}, {"date": "2023-11-13", "close": 4.86, "volume": 633222.0}, {"date": "2023-11-14", "close": 5.19, "volume": 467010.0}, {"date": "2023-11-15", "close": 5.38, "volume": 535766.0}, {"date": "2023-11-16", "close": 5.22, "volume": 508189.0}, {"date": "2023-11-17", "close": 5.71, "volume": 2594153.0}, {"date": "2023-11-20", "close": 5.69, "volume": 830923.0}, {"date": "2023-11-21", "close": 5.63, "volume": 450848.0}, {"date": "2023-11-22", "close": 5.75, "volume": 547945.0}, {"date": "2023-11-24", "close": 5.93, "volume": 270473.0}, {"date": "2023-11-27", "close": 5.77, "volume": 505550.0}, {"date": "2023-11-28", "close": 5.67, "volume": 509468.0}, {"date": "2023-11-29", "close": 5.81, "volume": 2358400.0}, {"date": "2023-11-30", "close": 5.81, "volume": 633937.0}, {"date": "2023-12-01", "close": 6.03, "volume": 633014.0}, {"date": "2023-12-04", "close": 6.06, "volume": 452200.0}, {"date": "2023-12-05", "close": 5.98, "volume": 383705.0}, {"date": "2023-12-06", "close": 6.02, "volume": 406964.0}, {"date": "2023-12-07", "close": 5.94, "volume": 611773.0}, {"date": "2023-12-08", "close": 6.02, "volume": 416617.0}, {"date": "2023-12-11", "close": 5.95, "volume": 406334.0}, {"date": "2023-12-12", "close": 5.92, "volume": 349435.0}, {"date": "2023-12-13", "close": 6.24, "volume": 600322.0}, {"date": "2023-12-14", "close": 6.4, "volume": 781770.0}, {"date": "2023-12-15", "close": 6.25, "volume": 1135278.0}, {"date": "2023-12-18", "close": 6.22, "volume": 421683.0}, {"date": "2023-12-19", "close": 6.37, "volume": 429564.0}, {"date": "2023-12-20", "close": 6.22, "volume": 499880.0}, {"date": "2023-12-21", "close": 6.35, "volume": 349873.0}, {"date": "2023-12-22", "close": 6.41, "volume": 294549.0}, {"date": "2023-12-26", "close": 6.51, "volume": 400361.0}, {"date": "2023-12-27", "close": 6.5, "volume": 273588.0}, {"date": "2023-12-28", "close": 6.34, "volume": 620321.0}, {"date": "2023-12-29", "close": 6.18, "volume": 865937.0}, {"date": "2024-01-02", "close": 6.26, "volume": 445212.0}, {"date": "2024-01-03", "close": 6.08, "volume": 420018.0}, {"date": "2024-01-04", "close": 6.23, "volume": 467784.0}, {"date": "2024-01-05", "close": 6.2, "volume": 453196.0}, {"date": "2024-01-08", "close": 6.36, "volume": 408673.0}, {"date": "2024-01-09", "close": 6.2, "volume": 305904.0}, {"date": "2024-01-10", "close": 6.19, "volume": 291264.0}, {"date": "2024-01-11", "close": 6.22, "volume": 306586.0}, {"date": "2024-01-12", "close": 6.24, "volume": 289671.0}, {"date": "2024-01-16", "close": 6.22, "volume": 355401.0}, {"date": "2024-01-17", "close": 6.16, "volume": 273456.0}, {"date": "2024-01-18", "close": 6.22, "volume": 262632.0}, {"date": "2024-01-19", "close": 6.38, "volume": 406256.0}, {"date": "2024-01-22", "close": 6.4, "volume": 412026.0}, {"date": "2024-01-23", "close": 6.37, "volume": 451383.0}, {"date": "2024-01-24", "close": 6.36, "volume": 438103.0}, {"date": "2024-01-25", "close": 6.49, "volume": 574511.0}, {"date": "2024-01-26", "close": 6.53, "volume": 350001.0}, {"date": "2024-01-29", "close": 6.57, "volume": 446727.0}, {"date": "2024-01-30", "close": 6.58, "volume": 386944.0}, {"date": "2024-01-31", "close": 6.54, "volume": 1128359.0}, {"date": "2024-02-01", "close": 6.69, "volume": 360054.0}, {"date": "2024-02-02", "close": 6.7, "volume": 241204.0}, {"date": "2024-02-05", "close": 6.58, "volume": 234424.0}, {"date": "2024-02-06", "close": 6.67, "volume": 320741.0}, {"date": "2024-02-07", "close": 6.73, "volume": 202030.0}, {"date": "2024-02-08", "close": 6.78, "volume": 207079.0}, {"date": "2024-02-09", "close": 6.77, "volume": 325123.0}, {"date": "2024-02-12", "close": 6.92, "volume": 306645.0}, {"date": "2024-02-13", "close": 6.59, "volume": 496124.0}, {"date": "2024-02-14", "close": 6.85, "volume": 286015.0}, {"date": "2024-02-15", "close": 7.0, "volume": 314195.0}, {"date": "2024-02-16", "close": 6.9, "volume": 317557.0}, {"date": "2024-02-20", "close": 6.85, "volume": 327833.0}, {"date": "2024-02-21", "close": 6.76, "volume": 284939.0}, {"date": "2024-02-22", "close": 6.56, "volume": 360115.0}, {"date": "2024-02-23", "close": 6.46, "volume": 838305.0}, {"date": "2024-02-26", "close": 6.34, "volume": 402402.0}, {"date": "2024-02-27", "close": 6.35, "volume": 427949.0}, {"date": "2024-02-28", "close": 6.24, "volume": 307230.0}, {"date": "2024-02-29", "close": 6.42, "volume": 600757.0}, {"date": "2024-03-01", "close": 6.32, "volume": 435751.0}, {"date": "2024-03-04", "close": 6.2, "volume": 401077.0}, {"date": "2024-03-05", "close": 6.17, "volume": 408784.0}, {"date": "2024-03-06", "close": 6.09, "volume": 293611.0}, {"date": "2024-03-07", "close": 6.21, "volume": 676050.0}, {"date": "2024-03-08", "close": 5.11, "volume": 2013320.0}, {"date": "2024-03-11", "close": 5.36, "volume": 1063196.0}, {"date": "2024-03-12", "close": 5.23, "volume": 654165.0}, {"date": "2024-03-13", "close": 5.35, "volume": 672748.0}, {"date": "2024-03-14", "close": 5.31, "volume": 584150.0}, {"date": "2024-03-15", "close": 5.36, "volume": 755127.0}, {"date": "2024-03-18", "close": 5.37, "volume": 400859.0}, {"date": "2024-03-19", "close": 5.52, "volume": 474387.0}, {"date": "2024-03-20", "close": 5.56, "volume": 557604.0}, {"date": "2024-03-21", "close": 5.53, "volume": 509147.0}, {"date": "2024-03-22", "close": 5.48, "volume": 425104.0}, {"date": "2024-03-25", "close": 5.53, "volume": 499931.0}, {"date": "2024-03-26", "close": 5.55, "volume": 562766.0}, {"date": "2024-03-27", "close": 5.75, "volume": 612947.0}, {"date": "2024-03-28", "close": 5.82, "volume": 773054.0}, {"date": "2024-04-01", "close": 5.88, "volume": 823265.0}, {"date": "2024-04-02", "close": 5.82, "volume": 640800.0}, {"date": "2024-04-03", "close": 5.97, "volume": 854549.0}, {"date": "2024-04-04", "close": 5.8, "volume": 782890.0}, {"date": "2024-04-05", "close": 5.79, "volume": 1010566.0}, {"date": "2024-04-08", "close": 5.86, "volume": 505458.0}, {"date": "2024-04-09", "close": 5.83, "volume": 486583.0}, {"date": "2024-04-10", "close": 5.74, "volume": 561387.0}, {"date": "2024-04-11", "close": 5.74, "volume": 467165.0}, {"date": "2024-04-12", "close": 5.65, "volume": 617244.0}, {"date": "2024-04-15", "close": 5.52, "volume": 537514.0}, {"date": "2024-04-16", "close": 5.33, "volume": 567425.0}, {"date": "2024-04-17", "close": 5.23, "volume": 533540.0}, {"date": "2024-04-18", "close": 5.22, "volume": 499470.0}, {"date": "2024-04-19", "close": 5.18, "volume": 558561.0}, {"date": "2024-04-22", "close": 5.25, "volume": 745063.0}, {"date": "2024-04-23", "close": 5.37, "volume": 647464.0}, {"date": "2024-04-24", "close": 5.17, "volume": 636375.0}, {"date": "2024-04-25", "close": 5.13, "volume": 609898.0}, {"date": "2024-04-26", "close": 5.12, "volume": 315608.0}, {"date": "2024-04-29", "close": 5.13, "volume": 581422.0}, {"date": "2024-04-30", "close": 4.99, "volume": 733268.0}, {"date": "2024-05-01", "close": 4.84, "volume": 711598.0}, {"date": "2024-05-02", "close": 4.9, "volume": 688244.0}, {"date": "2024-05-03", "close": 4.17, "volume": 2392718.0}, {"date": "2024-05-06", "close": 3.88, "volume": 1722566.0}, {"date": "2024-05-07", "close": 4.05, "volume": 1169810.0}, {"date": "2024-05-08", "close": 4.17, "volume": 772662.0}, {"date": "2024-05-09", "close": 4.52, "volume": 1231350.0}, {"date": "2024-05-10", "close": 4.53, "volume": 968879.0}, {"date": "2024-05-13", "close": 4.56, "volume": 677807.0}, {"date": "2024-05-14", "close": 4.6, "volume": 657369.0}, {"date": "2024-05-15", "close": 4.55, "volume": 528135.0}, {"date": "2024-05-16", "close": 4.7, "volume": 758081.0}, {"date": "2024-05-17", "close": 4.83, "volume": 983689.0}, {"date": "2024-05-20", "close": 4.74, "volume": 980856.0}, {"date": "2024-05-21", "close": 4.65, "volume": 484975.0}, {"date": "2024-05-22", "close": 4.68, "volume": 449863.0}, {"date": "2024-05-23", "close": 4.46, "volume": 682864.0}, {"date": "2024-05-24", "close": 4.59, "volume": 464992.0}, {"date": "2024-05-28", "close": 4.6, "volume": 496215.0}, {"date": "2024-05-29", "close": 4.54, "volume": 658328.0}, {"date": "2024-05-30", "close": 4.73, "volume": 547080.0}, {"date": "2024-05-31", "close": 4.77, "volume": 427864.0}, {"date": "2024-06-03", "close": 4.7, "volume": 477103.0}, {"date": "2024-06-04", "close": 4.59, "volume": 560143.0}, {"date": "2024-06-05", "close": 4.74, "volume": 451830.0}, {"date": "2024-06-06", "close": 4.77, "volume": 727779.0}, {"date": "2024-06-07", "close": 4.68, "volume": 592252.0}, {"date": "2024-06-10", "close": 4.69, "volume": 559712.0}, {"date": "2024-06-11", "close": 4.63, "volume": 351767.0}, {"date": "2024-06-12", "close": 4.7, "volume": 540021.0}, {"date": "2024-06-13", "close": 4.58, "volume": 365112.0}, {"date": "2024-06-14", "close": 4.27, "volume": 983644.0}, {"date": "2024-06-17", "close": 4.39, "volume": 513988.0}, {"date": "2024-06-18", "close": 4.45, "volume": 516555.0}, {"date": "2024-06-20", "close": 4.45, "volume": 571907.0}, {"date": "2024-06-21", "close": 4.42, "volume": 622697.0}, {"date": "2024-06-24", "close": 4.44, "volume": 430308.0}, {"date": "2024-06-25", "close": 4.39, "volume": 441061.0}, {"date": "2024-06-26", "close": 4.39, "volume": 423988.0}, {"date": "2024-06-27", "close": 4.35, "volume": 545050.0}, {"date": "2024-06-28", "close": 4.35, "volume": 1535449.0}, {"date": "2024-07-01", "close": 4.22, "volume": 528567.0}, {"date": "2024-07-02", "close": 4.2, "volume": 928813.0}, {"date": "2024-07-03", "close": 4.22, "volume": 613209.0}, {"date": "2024-07-05", "close": 4.18, "volume": 554349.0}, {"date": "2024-07-08", "close": 4.21, "volume": 660362.0}, {"date": "2024-07-09", "close": 4.1, "volume": 524770.0}, {"date": "2024-07-10", "close": 4.15, "volume": 451761.0}, {"date": "2024-07-11", "close": 4.37, "volume": 1091281.0}, {"date": "2024-07-12", "close": 4.51, "volume": 635634.0}, {"date": "2024-07-15", "close": 4.46, "volume": 1664851.0}, {"date": "2024-07-16", "close": 4.88, "volume": 701136.0}, {"date": "2024-07-17", "close": 5.01, "volume": 974209.0}, {"date": "2024-07-18", "close": 4.8, "volume": 559707.0}, {"date": "2024-07-19", "close": 4.72, "volume": 318784.0}, {"date": "2024-07-22", "close": 4.86, "volume": 413385.0}, {"date": "2024-07-23", "close": 4.98, "volume": 405124.0}, {"date": "2024-07-24", "close": 4.92, "volume": 437594.0}, {"date": "2024-07-25", "close": 5.15, "volume": 486605.0}, {"date": "2024-07-26", "close": 5.17, "volume": 422810.0}, {"date": "2024-07-29", "close": 5.02, "volume": 559649.0}, {"date": "2024-07-30", "close": 4.98, "volume": 579731.0}, {"date": "2024-07-31", "close": 5.01, "volume": 693760.0}, {"date": "2024-08-01", "close": 4.66, "volume": 922590.0}, {"date": "2024-08-02", "close": 4.07, "volume": 1511694.0}, {"date": "2024-08-05", "close": 3.79, "volume": 895315.0}, {"date": "2024-08-06", "close": 3.91, "volume": 1015306.0}, {"date": "2024-08-07", "close": 4.05, "volume": 921057.0}, {"date": "2024-08-08", "close": 4.25, "volume": 793408.0}, {"date": "2024-08-09", "close": 4.11, "volume": 530004.0}, {"date": "2024-08-12", "close": 4.19, "volume": 557313.0}, {"date": "2024-08-13", "close": 4.3, "volume": 529149.0}, {"date": "2024-08-14", "close": 4.31, "volume": 373272.0}, {"date": "2024-08-15", "close": 4.36, "volume": 542214.0}, {"date": "2024-08-16", "close": 4.43, "volume": 282490.0}, {"date": "2024-08-19", "close": 4.44, "volume": 572422.0}, {"date": "2024-08-20", "close": 4.5, "volume": 346611.0}, {"date": "2024-08-21", "close": 4.48, "volume": 383229.0}, {"date": "2024-08-22", "close": 4.38, "volume": 330392.0}, {"date": "2024-08-23", "close": 4.5, "volume": 1033145.0}, {"date": "2024-08-26", "close": 4.39, "volume": 519797.0}, {"date": "2024-08-27", "close": 4.19, "volume": 442325.0}, {"date": "2024-08-28", "close": 4.23, "volume": 579374.0}, {"date": "2024-08-29", "close": 4.25, "volume": 243946.0}, {"date": "2024-08-30", "close": 4.1, "volume": 333876.0}, {"date": "2024-09-03", "close": 3.88, "volume": 482790.0}, {"date": "2024-09-04", "close": 3.8, "volume": 436287.0}, {"date": "2024-09-05", "close": 3.74, "volume": 3197872.0}, {"date": "2024-09-06", "close": 3.7, "volume": 960550.0}, {"date": "2024-09-09", "close": 3.39, "volume": 1263550.0}, {"date": "2024-09-10", "close": 3.42, "volume": 1141612.0}, {"date": "2024-09-11", "close": 3.41, "volume": 725179.0}, {"date": "2024-09-12", "close": 3.56, "volume": 456591.0}, {"date": "2024-09-13", "close": 3.73, "volume": 380502.0}, {"date": "2024-09-16", "close": 3.74, "volume": 363697.0}, {"date": "2024-09-17", "close": 3.85, "volume": 447350.0}, {"date": "2024-09-18", "close": 3.76, "volume": 453579.0}, {"date": "2024-09-19", "close": 3.84, "volume": 322219.0}, {"date": "2024-09-20", "close": 3.71, "volume": 1025433.0}, {"date": "2024-09-23", "close": 3.65, "volume": 441378.0}, {"date": "2024-09-24", "close": 3.69, "volume": 396188.0}, {"date": "2024-09-25", "close": 3.52, "volume": 379631.0}, {"date": "2024-09-26", "close": 3.58, "volume": 351246.0}, {"date": "2024-09-27", "close": 3.6, "volume": 378503.0}, {"date": "2024-09-30", "close": 3.45, "volume": 416637.0}, {"date": "2024-10-01", "close": 3.29, "volume": 499145.0}, {"date": "2024-10-02", "close": 3.37, "volume": 426618.0}, {"date": "2024-10-03", "close": 3.33, "volume": 466148.0}, {"date": "2024-10-04", "close": 3.35, "volume": 672108.0}, {"date": "2024-10-07", "close": 3.22, "volume": 933558.0}, {"date": "2024-10-08", "close": 3.12, "volume": 662843.0}, {"date": "2024-10-09", "close": 3.11, "volume": 450376.0}, {"date": "2024-10-10", "close": 3.15, "volume": 364532.0}, {"date": "2024-10-11", "close": 3.42, "volume": 667020.0}, {"date": "2024-10-14", "close": 3.4, "volume": 416144.0}, {"date": "2024-10-15", "close": 3.37, "volume": 865573.0}, {"date": "2024-10-16", "close": 3.34, "volume": 466184.0}, {"date": "2024-10-17", "close": 3.39, "volume": 552163.0}, {"date": "2024-10-18", "close": 3.37, "volume": 348862.0}, {"date": "2024-10-21", "close": 3.28, "volume": 281915.0}, {"date": "2024-10-22", "close": 3.3, "volume": 324071.0}, {"date": "2024-10-23", "close": 3.25, "volume": 315438.0}, {"date": "2024-10-24", "close": 3.2, "volume": 372779.0}, {"date": "2024-10-25", "close": 3.24, "volume": 290310.0}, {"date": "2024-10-28", "close": 3.56, "volume": 421015.0}, {"date": "2024-10-29", "close": 3.63, "volume": 519428.0}, {"date": "2024-10-30", "close": 3.97, "volume": 1305917.0}, {"date": "2024-10-31", "close": 4.09, "volume": 1183036.0}, {"date": "2024-11-01", "close": 4.03, "volume": 538372.0}, {"date": "2024-11-04", "close": 4.11, "volume": 486053.0}, {"date": "2024-11-05", "close": 4.35, "volume": 435524.0}, {"date": "2024-11-06", "close": 5.0, "volume": 1793428.0}, {"date": "2024-11-07", "close": 5.01, "volume": 761492.0}, {"date": "2024-11-08", "close": 5.02, "volume": 642032.0}, {"date": "2024-11-11", "close": 5.14, "volume": 449208.0}, {"date": "2024-11-12", "close": 4.99, "volume": 687358.0}, {"date": "2024-11-13", "close": 5.0, "volume": 543366.0}, {"date": "2024-11-14", "close": 5.1, "volume": 961956.0}, {"date": "2024-11-15", "close": 5.09, "volume": 394003.0}, {"date": "2024-11-18", "close": 5.05, "volume": 491030.0}, {"date": "2024-11-19", "close": 5.06, "volume": 296256.0}, {"date": "2024-11-20", "close": 5.18, "volume": 361786.0}, {"date": "2024-11-21", "close": 5.25, "volume": 533978.0}, {"date": "2024-11-22", "close": 5.72, "volume": 1324281.0}, {"date": "2024-11-25", "close": 5.88, "volume": 1134277.0}, {"date": "2024-11-26", "close": 5.8, "volume": 600190.0}, {"date": "2024-11-27", "close": 6.0, "volume": 497420.0}, {"date": "2024-11-29", "close": 5.98, "volume": 516674.0}, {"date": "2024-12-02", "close": 5.79, "volume": 513459.0}, {"date": "2024-12-03", "close": 5.8, "volume": 455753.0}, {"date": "2024-12-04", "close": 5.73, "volume": 434397.0}, {"date": "2024-12-05", "close": 5.76, "volume": 550155.0}, {"date": "2024-12-06", "close": 5.69, "volume": 407613.0}, {"date": "2024-12-09", "close": 5.57, "volume": 396710.0}, {"date": "2024-12-10", "close": 5.3, "volume": 738364.0}, {"date": "2024-12-11", "close": 5.25, "volume": 607708.0}, {"date": "2024-12-12", "close": 5.18, "volume": 415610.0}, {"date": "2024-12-13", "close": 5.19, "volume": 1031882.0}, {"date": "2024-12-16", "close": 5.24, "volume": 856566.0}, {"date": "2024-12-17", "close": 5.08, "volume": 589966.0}, {"date": "2024-12-18", "close": 4.81, "volume": 733220.0}, {"date": "2024-12-19", "close": 4.9, "volume": 751025.0}, {"date": "2024-12-20", "close": 4.93, "volume": 1544276.0}, {"date": "2024-12-23", "close": 4.75, "volume": 624731.0}, {"date": "2024-12-24", "close": 4.82, "volume": 121162.0}, {"date": "2024-12-26", "close": 4.89, "volume": 240713.0}, {"date": "2024-12-27", "close": 4.72, "volume": 460607.0}, {"date": "2024-12-30", "close": 4.81, "volume": 742962.0}, {"date": "2024-12-31", "close": 4.81, "volume": 327277.0}, {"date": "2025-01-02", "close": 4.84, "volume": 509075.0}, {"date": "2025-01-03", "close": 4.87, "volume": 586503.0}, {"date": "2025-01-06", "close": 4.9, "volume": 491329.0}, {"date": "2025-01-07", "close": 4.61, "volume": 614357.0}, {"date": "2025-01-08", "close": 4.5, "volume": 1051928.0}, {"date": "2025-01-10", "close": 4.5, "volume": 674841.0}, {"date": "2025-01-13", "close": 4.5, "volume": 319708.0}, {"date": "2025-01-14", "close": 4.48, "volume": 1599380.0}, {"date": "2025-01-15", "close": 4.66, "volume": 637727.0}, {"date": "2025-01-16", "close": 4.63, "volume": 491463.0}, {"date": "2025-01-17", "close": 4.76, "volume": 526705.0}, {"date": "2025-01-21", "close": 5.02, "volume": 1025731.0}, {"date": "2025-01-22", "close": 5.06, "volume": 3570290.0}, {"date": "2025-01-23", "close": 5.37, "volume": 1036469.0}, {"date": "2025-01-24", "close": 5.25, "volume": 534858.0}, {"date": "2025-01-27", "close": 5.05, "volume": 856680.0}, {"date": "2025-01-28", "close": 5.08, "volume": 645658.0}, {"date": "2025-01-29", "close": 5.19, "volume": 639425.0}, {"date": "2025-01-30", "close": 5.29, "volume": 677715.0}, {"date": "2025-01-31", "close": 5.09, "volume": 2834348.0}, {"date": "2025-02-03", "close": 4.78, "volume": 759448.0}, {"date": "2025-02-04", "close": 5.2, "volume": 691759.0}, {"date": "2025-02-05", "close": 5.42, "volume": 1031627.0}, {"date": "2025-02-06", "close": 5.12, "volume": 528746.0}, {"date": "2025-02-07", "close": 5.06, "volume": 483529.0}, {"date": "2025-02-10", "close": 5.23, "volume": 364052.0}, {"date": "2025-02-11", "close": 5.24, "volume": 488223.0}, {"date": "2025-02-12", "close": 5.19, "volume": 494973.0}, {"date": "2025-02-13", "close": 5.16, "volume": 440835.0}, {"date": "2025-02-14", "close": 5.02, "volume": 378234.0}, {"date": "2025-02-18", "close": 5.02, "volume": 409208.0}, {"date": "2025-02-19", "close": 4.92, "volume": 489343.0}, {"date": "2025-02-20", "close": 4.8, "volume": 436256.0}, {"date": "2025-02-21", "close": 4.62, "volume": 494558.0}, {"date": "2025-02-24", "close": 4.48, "volume": 421542.0}, {"date": "2025-02-25", "close": 4.51, "volume": 346574.0}, {"date": "2025-02-26", "close": 4.48, "volume": 274802.0}, {"date": "2025-02-27", "close": 4.34, "volume": 338544.0}, {"date": "2025-02-28", "close": 4.43, "volume": 642816.0}, {"date": "2025-03-03", "close": 4.14, "volume": 536511.0}, {"date": "2025-03-04", "close": 4.02, "volume": 834318.0}, {"date": "2025-03-05", "close": 4.83, "volume": 2555987.0}, {"date": "2025-03-06", "close": 4.95, "volume": 2016387.0}, {"date": "2025-03-07", "close": 4.92, "volume": 716137.0}, {"date": "2025-03-10", "close": 4.75, "volume": 967425.0}, {"date": "2025-03-11", "close": 4.91, "volume": 849278.0}, {"date": "2025-03-12", "close": 4.77, "volume": 447424.0}, {"date": "2025-03-13", "close": 4.61, "volume": 539746.0}, {"date": "2025-03-14", "close": 4.67, "volume": 388998.0}, {"date": "2025-03-17", "close": 4.73, "volume": 506300.0}, {"date": "2025-03-18", "close": 4.69, "volume": 334627.0}, {"date": "2025-03-19", "close": 4.86, "volume": 502962.0}, {"date": "2025-03-20", "close": 4.8, "volume": 679342.0}, {"date": "2025-03-21", "close": 4.79, "volume": 850951.0}, {"date": "2025-03-24", "close": 5.15, "volume": 333661.0}, {"date": "2025-03-25", "close": 5.21, "volume": 683320.0}, {"date": "2025-03-26", "close": 4.74, "volume": 474461.0}, {"date": "2025-03-27", "close": 4.65, "volume": 497450.0}, {"date": "2025-03-28", "close": 4.45, "volume": 717822.0}, {"date": "2025-03-31", "close": 4.22, "volume": 665075.0}, {"date": "2025-04-01", "close": 4.2, "volume": 548687.0}, {"date": "2025-04-02", "close": 4.4, "volume": 440627.0}, {"date": "2025-04-03", "close": 4.02, "volume": 910267.0}, {"date": "2025-04-04", "close": 3.52, "volume": 887998.0}, {"date": "2025-04-07", "close": 3.62, "volume": 856957.0}, {"date": "2025-04-08", "close": 3.39, "volume": 807899.0}, {"date": "2025-04-09", "close": 3.75, "volume": 1245531.0}, {"date": "2025-04-10", "close": 3.54, "volume": 827426.0}, {"date": "2025-04-11", "close": 3.41, "volume": 994649.0}, {"date": "2025-04-14", "close": 3.65, "volume": 2369899.0}, {"date": "2025-04-15", "close": 3.41, "volume": 1067842.0}, {"date": "2025-04-16", "close": 3.39, "volume": 712524.0}, {"date": "2025-04-17", "close": 3.8, "volume": 1136194.0}, {"date": "2025-04-21", "close": 3.76, "volume": 2512119.0}, {"date": "2025-04-22", "close": 3.84, "volume": 809389.0}, {"date": "2025-04-23", "close": 3.95, "volume": 783369.0}, {"date": "2025-04-24", "close": 4.26, "volume": 593493.0}, {"date": "2025-04-25", "close": 4.34, "volume": 908919.0}, {"date": "2025-04-28", "close": 4.15, "volume": 771158.0}, {"date": "2025-04-29", "close": 4.23, "volume": 927112.0}, {"date": "2025-04-30", "close": 4.03, "volume": 1011621.0}, {"date": "2025-05-01", "close": 3.91, "volume": 954971.0}, {"date": "2025-05-02", "close": 4.1, "volume": 1004936.0}, {"date": "2025-05-05", "close": 4.2, "volume": 801753.0}, {"date": "2025-05-06", "close": 4.14, "volume": 583033.0}, {"date": "2025-05-07", "close": 4.12, "volume": 586327.0}, {"date": "2025-05-08", "close": 4.27, "volume": 771560.0}, {"date": "2025-05-09", "close": 4.33, "volume": 906149.0}, {"date": "2025-05-12", "close": 4.48, "volume": 578320.0}, {"date": "2025-05-13", "close": 4.56, "volume": 552572.0}, {"date": "2025-05-14", "close": 4.68, "volume": 650705.0}, {"date": "2025-05-15", "close": 4.6, "volume": 317008.0}, {"date": "2025-05-16", "close": 4.72, "volume": 625964.0}, {"date": "2025-05-19", "close": 4.66, "volume": 311198.0}, {"date": "2025-05-20", "close": 4.56, "volume": 287016.0}, {"date": "2025-05-21", "close": 4.37, "volume": 275643.0}, {"date": "2025-05-22", "close": 4.37, "volume": 337053.0}, {"date": "2025-05-23", "close": 4.31, "volume": 327983.0}, {"date": "2025-05-27", "close": 4.44, "volume": 261590.0}, {"date": "2025-05-28", "close": 4.36, "volume": 235302.0}, {"date": "2025-05-29", "close": 4.4, "volume": 260486.0}, {"date": "2025-05-30", "close": 4.3, "volume": 261545.0}, {"date": "2025-06-02", "close": 4.24, "volume": 360468.0}, {"date": "2025-06-03", "close": 4.5, "volume": 439337.0}, {"date": "2025-06-04", "close": 4.6, "volume": 644147.0}, {"date": "2025-06-05", "close": 4.53, "volume": 412993.0}, {"date": "2025-06-06", "close": 4.66, "volume": 399740.0}, {"date": "2025-06-09", "close": 4.64, "volume": 503755.0}, {"date": "2025-06-10", "close": 4.74, "volume": 510589.0}, {"date": "2025-06-11", "close": 4.74, "volume": 310428.0}, {"date": "2025-06-12", "close": 4.72, "volume": 245675.0}, {"date": "2025-06-13", "close": 4.64, "volume": 375664.0}, {"date": "2025-06-16", "close": 4.72, "volume": 275024.0}, {"date": "2025-06-17", "close": 4.7, "volume": 468180.0}, {"date": "2025-06-18", "close": 4.74, "volume": 400366.0}, {"date": "2025-06-20", "close": 4.75, "volume": 527512.0}, {"date": "2025-06-23", "close": 4.83, "volume": 556888.0}, {"date": "2025-06-24", "close": 4.96, "volume": 536477.0}, {"date": "2025-06-25", "close": 4.92, "volume": 330710.0}, {"date": "2025-06-26", "close": 5.07, "volume": 682891.0}, {"date": "2025-06-27", "close": 5.04, "volume": 2609879.0}, {"date": "2025-06-30", "close": 4.94, "volume": 620235.0}, {"date": "2025-07-01", "close": 4.9, "volume": 927549.0}, {"date": "2025-07-02", "close": 5.0, "volume": 885479.0}, {"date": "2025-07-03", "close": 5.14, "volume": 418915.0}, {"date": "2025-07-07", "close": 5.01, "volume": 602768.0}, {"date": "2025-07-08", "close": 5.09, "volume": 560022.0}, {"date": "2025-07-09", "close": 5.19, "volume": 382830.0}, {"date": "2025-07-10", "close": 5.2, "volume": 466142.0}, {"date": "2025-07-11", "close": 5.15, "volume": 512799.0}, {"date": "2025-07-14", "close": 5.15, "volume": 484674.0}, {"date": "2025-07-15", "close": 5.67, "volume": 1991737.0}, {"date": "2025-07-16", "close": 5.61, "volume": 925274.0}, {"date": "2025-07-17", "close": 5.78, "volume": 1572631.0}, {"date": "2025-07-18", "close": 5.58, "volume": 1193248.0}, {"date": "2025-07-21", "close": 5.56, "volume": 1007452.0}, {"date": "2025-07-22", "close": 5.73, "volume": 904552.0}, {"date": "2025-07-23", "close": 5.89, "volume": 799928.0}, {"date": "2025-07-24", "close": 5.81, "volume": 613808.0}, {"date": "2025-07-25", "close": 5.96, "volume": 646122.0}, {"date": "2025-07-28", "close": 5.95, "volume": 602900.0}, {"date": "2025-07-29", "close": 5.78, "volume": 569300.0}, {"date": "2025-07-30", "close": 5.7, "volume": 822767.0}, {"date": "2025-07-31", "close": 6.19, "volume": 2090883.0}, {"date": "2025-08-01", "close": 6.16, "volume": 1828555.0}, {"date": "2025-08-04", "close": 6.0, "volume": 824902.0}, {"date": "2025-08-05", "close": 5.99, "volume": 1307941.0}, {"date": "2025-08-06", "close": 5.84, "volume": 649902.0}, {"date": "2025-08-07", "close": 5.78, "volume": 950096.0}, {"date": "2025-08-08", "close": 5.7, "volume": 899977.0}, {"date": "2025-08-11", "close": 5.6, "volume": 536898.0}, {"date": "2025-08-12", "close": 5.93, "volume": 628507.0}, {"date": "2025-08-13", "close": 6.04, "volume": 621965.0}, {"date": "2025-08-14", "close": 5.97, "volume": 531470.0}, {"date": "2025-08-15", "close": 5.89, "volume": 355806.0}, {"date": "2025-08-18", "close": 6.14, "volume": 428877.0}, {"date": "2025-08-19", "close": 6.03, "volume": 463372.0}, {"date": "2025-08-20", "close": 5.71, "volume": 455484.0}, {"date": "2025-08-21", "close": 5.68, "volume": 336897.0}, {"date": "2025-08-22", "close": 6.03, "volume": 533540.0}, {"date": "2025-08-25", "close": 5.94, "volume": 376640.0}, {"date": "2025-08-26", "close": 6.01, "volume": 680749.0}, {"date": "2025-08-27", "close": 5.99, "volume": 367834.0}, {"date": "2025-08-28", "close": 6.11, "volume": 677276.0}, {"date": "2025-08-29", "close": 6.14, "volume": 572369.0}, {"date": "2025-09-02", "close": 6.14, "volume": 442120.0}, {"date": "2025-09-03", "close": 6.06, "volume": 400910.0}, {"date": "2025-09-04", "close": 6.15, "volume": 532441.0}, {"date": "2025-09-05", "close": 6.09, "volume": 804283.0}, {"date": "2025-09-08", "close": 5.89, "volume": 551174.0}, {"date": "2025-09-09", "close": 5.61, "volume": 915314.0}, {"date": "2025-09-10", "close": 5.71, "volume": 3577038.0}, {"date": "2025-09-11", "close": 5.85, "volume": 813363.0}, {"date": "2025-09-12", "close": 5.71, "volume": 527858.0}, {"date": "2025-09-15", "close": 5.77, "volume": 473788.0}, {"date": "2025-09-16", "close": 5.74, "volume": 482718.0}, {"date": "2025-09-17", "close": 5.6, "volume": 491447.0}, {"date": "2025-09-18", "close": 5.99, "volume": 556554.0}, {"date": "2025-09-19", "close": 5.78, "volume": 1009667.0}, {"date": "2025-09-22", "close": 6.02, "volume": 747629.0}, {"date": "2025-09-23", "close": 6.08, "volume": 1043567.0}, {"date": "2025-09-24", "close": 5.98, "volume": 600055.0}, {"date": "2025-09-25", "close": 5.97, "volume": 602234.0}, {"date": "2025-09-26", "close": 6.18, "volume": 515931.0}, {"date": "2025-09-29", "close": 6.34, "volume": 628662.0}, {"date": "2025-09-30", "close": 6.42, "volume": 625288.0}, {"date": "2025-10-01", "close": 6.51, "volume": 642562.0}, {"date": "2025-10-02", "close": 6.39, "volume": 1046613.0}, {"date": "2025-10-03", "close": 6.52, "volume": 639286.0}, {"date": "2025-10-06", "close": 6.46, "volume": 790490.0}, {"date": "2025-10-07", "close": 6.2, "volume": 1733606.0}, {"date": "2025-10-08", "close": 6.28, "volume": 588081.0}, {"date": "2025-10-09", "close": 6.48, "volume": 1477528.0}, {"date": "2025-10-10", "close": 6.14, "volume": 807762.0}, {"date": "2025-10-13", "close": 6.47, "volume": 814883.0}, {"date": "2025-10-14", "close": 6.54, "volume": 911919.0}, {"date": "2025-10-15", "close": 6.57, "volume": 1105578.0}, {"date": "2025-10-16", "close": 6.41, "volume": 823825.0}, {"date": "2025-10-17", "close": 6.38, "volume": 642965.0}, {"date": "2025-10-20", "close": 6.58, "volume": 493529.0}, {"date": "2025-10-21", "close": 6.6, "volume": 401108.0}, {"date": "2025-10-22", "close": 6.43, "volume": 646228.0}, {"date": "2025-10-23", "close": 6.39, "volume": 560398.0}, {"date": "2025-10-24", "close": 6.61, "volume": 614827.0}, {"date": "2025-10-27", "close": 6.74, "volume": 955788.0}, {"date": "2025-10-28", "close": 6.02, "volume": 2641028.0}, {"date": "2025-10-29", "close": 6.04, "volume": 1172097.0}, {"date": "2025-10-30", "close": 5.86, "volume": 668290.0}, {"date": "2025-10-31", "close": 5.89, "volume": 620462.0}, {"date": "2025-11-03", "close": 5.81, "volume": 552098.0}, {"date": "2025-11-04", "close": 5.74, "volume": 590126.0}, {"date": "2025-11-05", "close": 5.87, "volume": 535003.0}, {"date": "2025-11-06", "close": 5.8, "volume": 414160.0}, {"date": "2025-11-07", "close": 5.76, "volume": 455380.0}, {"date": "2025-11-10", "close": 5.89, "volume": 528537.0}, {"date": "2025-11-11", "close": 5.97, "volume": 532657.0}, {"date": "2025-11-12", "close": 5.99, "volume": 328799.0}, {"date": "2025-11-13", "close": 5.84, "volume": 467163.0}, {"date": "2025-11-14", "close": 5.79, "volume": 461054.0}, {"date": "2025-11-17", "close": 5.65, "volume": 567651.0}, {"date": "2025-11-18", "close": 5.45, "volume": 619077.0}, {"date": "2025-11-19", "close": 5.44, "volume": 954605.0}, {"date": "2025-11-20", "close": 5.34, "volume": 1353424.0}, {"date": "2025-11-21", "close": 5.39, "volume": 2118209.0}, {"date": "2025-11-24", "close": 5.59, "volume": 775590.0}, {"date": "2025-11-25", "close": 6.17, "volume": 883676.0}, {"date": "2025-11-26", "close": 6.47, "volume": 903481.0}, {"date": "2025-11-28", "close": 6.39, "volume": 305101.0}, {"date": "2025-12-01", "close": 6.35, "volume": 461488.0}, {"date": "2025-12-02", "close": 6.31, "volume": 648886.0}, {"date": "2025-12-03", "close": 6.45, "volume": 541024.0}, {"date": "2025-12-04", "close": 6.1, "volume": 981704.0}, {"date": "2025-12-05", "close": 6.11, "volume": 615275.0}, {"date": "2025-12-08", "close": 6.02, "volume": 458665.0}, {"date": "2025-12-09", "close": 5.95, "volume": 467658.0}, {"date": "2025-12-10", "close": 6.33, "volume": 979278.0}, {"date": "2025-12-11", "close": 6.33, "volume": 725256.0}, {"date": "2025-12-12", "close": 6.13, "volume": 661072.0}, {"date": "2025-12-15", "close": 6.18, "volume": 794567.0}, {"date": "2025-12-16", "close": 6.23, "volume": 746540.0}, {"date": "2025-12-17", "close": 6.0, "volume": 691373.0}, {"date": "2025-12-18", "close": 5.98, "volume": 1206723.0}, {"date": "2025-12-19", "close": 5.96, "volume": 1195997.0}, {"date": "2025-12-22", "close": 5.99, "volume": 769193.0}, {"date": "2025-12-23", "close": 5.98, "volume": 976530.0}, {"date": "2025-12-24", "close": 5.99, "volume": 682699.0}, {"date": "2025-12-26", "close": 5.97, "volume": 497011.0}, {"date": "2025-12-29", "close": 5.89, "volume": 645150.0}, {"date": "2025-12-30", "close": 5.79, "volume": 578008.0}, {"date": "2025-12-31", "close": 5.76, "volume": 409837.0}, {"date": "2026-01-02", "close": 5.8, "volume": 544391.0}, {"date": "2026-01-05", "close": 6.19, "volume": 3070857.0}, {"date": "2026-01-06", "close": 6.13, "volume": 828232.0}, {"date": "2026-01-07", "close": 5.92, "volume": 1034963.0}, {"date": "2026-01-08", "close": 5.92, "volume": 1145152.0}, {"date": "2026-01-09", "close": 6.23, "volume": 695761.0}, {"date": "2026-01-12", "close": 6.19, "volume": 753487.0}, {"date": "2026-01-13", "close": 6.36, "volume": 1087446.0}, {"date": "2026-01-14", "close": 6.31, "volume": 752804.0}, {"date": "2026-01-15", "close": 6.4, "volume": 813044.0}, {"date": "2026-01-16", "close": 6.28, "volume": 587729.0}, {"date": "2026-01-20", "close": 6.22, "volume": 499834.0}, {"date": "2026-01-21", "close": 6.45, "volume": 1150957.0}, {"date": "2026-01-22", "close": 6.62, "volume": 745829.0}, {"date": "2026-01-23", "close": 6.34, "volume": 449650.0}, {"date": "2026-01-26", "close": 6.34, "volume": 437047.0}, {"date": "2026-01-27", "close": 6.4, "volume": 414873.0}, {"date": "2026-01-28", "close": 6.29, "volume": 595418.0}, {"date": "2026-01-29", "close": 6.32, "volume": 664978.0}, {"date": "2026-01-30", "close": 6.32, "volume": 1556991.0}, {"date": "2026-02-02", "close": 6.59, "volume": 656732.0}, {"date": "2026-02-03", "close": 6.55, "volume": 1292858.0}, {"date": "2026-02-04", "close": 6.6, "volume": 1392823.0}, {"date": "2026-02-05", "close": 6.51, "volume": 693453.0}, {"date": "2026-02-06", "close": 6.87, "volume": 947974.0}, {"date": "2026-02-09", "close": 6.9, "volume": 837074.0}, {"date": "2026-02-10", "close": 6.97, "volume": 952468.0}, {"date": "2026-02-11", "close": 7.09, "volume": 1016331.0}, {"date": "2026-02-12", "close": 7.08, "volume": 998501.0}, {"date": "2026-02-13", "close": 7.26, "volume": 819225.0}, {"date": "2026-02-17", "close": 7.17, "volume": 874001.0}, {"date": "2026-02-18", "close": 7.29, "volume": 784031.0}, {"date": "2026-02-19", "close": 7.4, "volume": 888049.0}, {"date": "2026-02-20", "close": 7.54, "volume": 1135514.0}, {"date": "2026-02-23", "close": 7.56, "volume": 1262152.0}, {"date": "2026-02-24", "close": 7.49, "volume": 838903.0}, {"date": "2026-02-25", "close": 7.39, "volume": 756561.0}, {"date": "2026-02-26", "close": 7.29, "volume": 563426.0}, {"date": "2026-02-27", "close": 7.16, "volume": 671917.0}, {"date": "2026-03-02", "close": 7.19, "volume": 771763.0}, {"date": "2026-03-03", "close": 7.0, "volume": 624830.0}, {"date": "2026-03-04", "close": 7.06, "volume": 427418.0}, {"date": "2026-03-05", "close": 6.83, "volume": 702429.0}, {"date": "2026-03-06", "close": 6.41, "volume": 891835.0}, {"date": "2026-03-09", "close": 6.38, "volume": 1133168.0}, {"date": "2026-03-10", "close": 5.66, "volume": 1893094.0}, {"date": "2026-03-11", "close": 6.01, "volume": 1397691.0}, {"date": "2026-03-12", "close": 6.09, "volume": 1472013.0}, {"date": "2026-03-13", "close": 5.85, "volume": 933987.0}, {"date": "2026-03-16", "close": 6.16, "volume": 1532265.0}, {"date": "2026-03-17", "close": 6.32, "volume": 851272.0}, {"date": "2026-03-18", "close": 6.3, "volume": 787142.0}, {"date": "2026-03-19", "close": 6.27, "volume": 769556.0}, {"date": "2026-03-20", "close": 6.08, "volume": 904003.0}, {"date": "2026-03-23", "close": 6.31, "volume": 575630.0}, {"date": "2026-03-24", "close": 6.48, "volume": 625836.0}, {"date": "2026-03-25", "close": 6.59, "volume": 534816.0}, {"date": "2026-03-26", "close": 6.58, "volume": 489722.0}, {"date": "2026-03-27", "close": 6.46, "volume": 577003.0}, {"date": "2026-03-30", "close": 6.31, "volume": 712789.0}, {"date": "2026-03-31", "close": 6.57, "volume": 539642.0}, {"date": "2026-04-01", "close": 6.62, "volume": 478521.0}, {"date": "2026-04-02", "close": 6.59, "volume": 737039.0}, {"date": "2026-04-06", "close": 6.63, "volume": 447001.0}, {"date": "2026-04-07", "close": 6.64, "volume": 557034.0}, {"date": "2026-04-08", "close": 7.0, "volume": 1453430.0}, {"date": "2026-04-09", "close": 7.28, "volume": 1022559.0}, {"date": "2026-04-10", "close": 7.26, "volume": 611593.0}, {"date": "2026-04-13", "close": 7.36, "volume": 559333.0}, {"date": "2026-04-14", "close": 7.3, "volume": 721975.0}, {"date": "2026-04-15", "close": 7.17, "volume": 714564.0}, {"date": "2026-04-16", "close": 7.26, "volume": 752203.0}, {"date": "2026-04-17", "close": 7.61, "volume": 655647.0}, {"date": "2026-04-20", "close": 7.88, "volume": 751629.0}, {"date": "2026-04-21", "close": 8.37, "volume": 1170609.0}, {"date": "2026-04-22", "close": 8.43, "volume": 942819.0}, {"date": "2026-04-23", "close": 8.76, "volume": 1153858.0}, {"date": "2026-04-24", "close": 8.74, "volume": 1089759.0}, {"date": "2026-04-27", "close": 8.78, "volume": 1407364.0}, {"date": "2026-04-28", "close": 9.01, "volume": 2451228.0}, {"date": "2026-04-29", "close": 9.13, "volume": 1924535.0}, {"date": "2026-04-30", "close": 9.85, "volume": 2390952.0}, {"date": "2026-05-01", "close": 10.1, "volume": 2409318.0}, {"date": "2026-05-04", "close": 9.55, "volume": 2278411.0}, {"date": "2026-05-05", "close": 9.93, "volume": 1467536.0}, {"date": "2026-05-06", "close": 9.97, "volume": 1104912.0}, {"date": "2026-05-07", "close": 9.77, "volume": 749709.0}, {"date": "2026-05-08", "close": 9.7, "volume": 941998.0}, {"date": "2026-05-11", "close": 9.84, "volume": 1059613.0}, {"date": "2026-05-12", "close": 9.96, "volume": 1107055.0}, {"date": "2026-05-13", "close": 9.92, "volume": 1233764.0}, {"date": "2026-05-14", "close": 10.09, "volume": 1142451.0}, {"date": "2026-05-15", "close": 9.84, "volume": 871624.0}, {"date": "2026-05-18", "close": 9.7, "volume": 677348.0}, {"date": "2026-05-19", "close": 9.26, "volume": 781022.0}, {"date": "2026-05-20", "close": 9.32, "volume": 674243.0}, {"date": "2026-05-21", "close": 9.24, "volume": 767785.0}, {"date": "2026-05-22", "close": 9.23, "volume": 763225.0}, {"date": "2026-05-26", "close": 9.68, "volume": 997315.0}, {"date": "2026-05-27", "close": 9.78, "volume": 800671.0}, {"date": "2026-05-28", "close": 9.78, "volume": 698560.0}, {"date": "2026-05-29", "close": 9.58, "volume": 1084750.0}, {"date": "2026-06-01", "close": 9.46, "volume": 698676.0}, {"date": "2026-06-02", "close": 9.76, "volume": 794222.0}, {"date": "2026-06-03", "close": 9.83, "volume": 680807.0}, {"date": "2026-06-04", "close": 10.0, "volume": 488869.0}, {"date": "2026-06-05", "close": 9.68, "volume": 791461.0}, {"date": "2026-06-08", "close": 10.24, "volume": 1336466.0}, {"date": "2026-06-09", "close": 10.5, "volume": 1285180.0}, {"date": "2026-06-10", "close": 10.27, "volume": 833451.0}, {"date": "2026-06-11", "close": 10.73, "volume": 915941.0}, {"date": "2026-06-12", "close": 10.66, "volume": 733928.0}, {"date": "2026-06-15", "close": 10.56, "volume": 875479.0}, {"date": "2026-06-16", "close": 10.67, "volume": 1086545.0}, {"date": "2026-06-17", "close": 10.61, "volume": 963844.0}, {"date": "2026-06-18", "close": 11.27, "volume": 1270783.0}, {"date": "2026-06-22", "close": 11.4, "volume": 887150.0}, {"date": "2026-06-23", "close": 11.25, "volume": 999704.0}, {"date": "2026-06-24", "close": 11.4, "volume": 878190.0}, {"date": "2026-06-25", "close": 11.97, "volume": 1505528.0}, {"date": "2026-06-26", "close": 11.94, "volume": 3073873.0}, {"date": "2026-06-29", "close": 11.95, "volume": 1183698.0}, {"date": "2026-06-30", "close": 11.81, "volume": 976000.0}, {"date": "2026-07-01", "close": 11.04, "volume": 838403.0}, {"date": "2026-07-02", "close": 10.04, "volume": 1299337.0}, {"date": "2026-07-06", "close": 9.96, "volume": 1227900.0}, {"date": "2026-07-07", "close": 9.57, "volume": 1370235.0}, {"date": "2026-07-08", "close": 9.74, "volume": 1431709.0}, {"date": "2026-07-09", "close": 10.23, "volume": 819319.0}, {"date": "2026-07-10", "close": 10.55, "volume": 668633.0}, {"date": "2026-07-13", "close": 10.67, "volume": 943642.0}, {"date": "2026-07-14", "close": 10.57, "volume": 1030224.0}, {"date": "2026-07-15", "close": 10.45, "volume": 624902.0}, {"date": "2026-07-16", "close": 10.42, "volume": 582705.0}, {"date": "2026-07-17", "close": 10.34, "volume": 952191.0}, {"date": "2026-07-20", "close": 10.28, "volume": 629854.0}, {"date": "2026-07-21", "close": 10.31, "volume": 779815.0}, {"date": "2026-07-22", "close": 10.53, "volume": 613082.0}, {"date": "2026-07-23", "close": 10.88, "volume": 914502.0}, {"date": "2026-07-24", "close": 10.86, "volume": 793341.0}, {"date": "2026-07-27", "close": 10.71, "volume": 1020592.0}, {"date": "2026-07-28", "close": 10.35, "volume": 1115067.0}, {"date": "2026-07-29", "close": 9.72, "volume": 1205207.0}, {"date": "2026-07-30", "close": 9.92, "volume": 1060504.0}, {"date": "2026-07-31", "close": 10.15, "volume": 4449179.0}, {"date": "2026-08-03", "close": 10.63, "volume": 1414087.0}, {"date": "2026-08-04", "close": 11.02, "volume": 2276561.0}, {"date": "2026-08-05", "close": 11.03, "volume": 1151567.0}, {"date": "2026-08-06", "close": 11.06, "volume": 783388.0}, {"date": "2026-08-07", "close": 10.42, "volume": 969146.0}, {"date": "2026-08-10", "close": 10.65, "volume": 1032389.0}, {"date": "2026-08-11", "close": 10.64, "volume": 1190023.0}, {"date": "2026-08-12", "close": 10.82, "volume": 615545.0}, {"date": "2026-08-13", "close": 10.26, "volume": 1335961.0}, {"date": "2026-08-14", "close": 10.53, "volume": 652495.0}, {"date": "2026-08-17", "close": 10.49, "volume": 862943.0}, {"date": "2026-08-18", "close": 9.95, "volume": 747238.0}, {"date": "2026-08-19", "close": 9.78, "volume": 782506.0}, {"date": "2026-08-20", "close": 9.82, "volume": 675894.0}, {"date": "2026-08-21", "close": 9.77, "volume": 577745.0}, {"date": "2026-08-24", "close": 9.77, "volume": 769030.0}, {"date": "2026-08-25", "close": 9.65, "volume": 648538.0}, {"date": "2026-08-26", "close": 9.59, "volume": 720660.0}, {"date": "2026-08-27", "close": 9.66, "volume": 505199.0}, {"date": "2026-08-28", "close": 9.2, "volume": 1151119.0}, {"date": "2026-08-31", "close": 9.21, "volume": 790320.0}, {"date": "2026-09-01", "close": 8.87, "volume": 1699053.0}, {"date": "2026-09-02", "close": 8.97, "volume": 1293028.0}, {"date": "2026-09-03", "close": 8.94, "volume": 1198876.0}, {"date": "2026-09-04", "close": 9.19, "volume": 1052821.0}, {"date": "2026-09-08", "close": 9.44, "volume": 1154424.0}, {"date": "2026-09-09", "close": 9.25, "volume": 830227.0}, {"date": "2026-09-10", "close": 9.04, "volume": 1068510.0}, {"date": "2026-09-11", "close": 9.11, "volume": 555548.0}, {"date": "2026-09-14", "close": 8.81, "volume": 994006.0}, {"date": "2026-09-15", "close": 9.03, "volume": 1231673.0}, {"date": "2026-09-16", "close": 9.05, "volume": 748839.0}, {"date": "2026-09-17", "close": 9.11, "volume": 603003.0}, {"date": "2026-09-18", "close": 9.33, "volume": 1340811.0}, {"date": "2026-09-21", "close": 9.38, "volume": 668280.0}, {"date": "2026-09-22", "close": 9.63, "volume": 1297680.0}, {"date": "2026-09-23", "close": 9.51, "volume": 690221.0}], "refreshing": true}