{"ticker": "CVGI", "overview": {"cik": "1290900", "ticker": "CVGI", "name": "Commercial Vehicle Group, Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066507", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055322", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051962", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051951", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002290", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085678", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044109", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001628280-26-044108", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001982", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042519", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-09", "title": "Form CORRESP", "accession": "0001628280-26-041787", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-08", "title": "Form UPLOAD", "accession": "0000000000-26-005753", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-05", "title": "Form S-3/A", "accession": "0001628280-26-041047", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001561", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001628280-26-040865", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040691", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040688", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040682", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040668", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040663", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039099", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001628280-26-037321", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-036067", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVGI", "has_prices": true, "as_of": "2026-08-07", "last": 3.63, "prev_close": 3.64, "change": -0.010000000000000231, "change_pct": -0.002747252747252811, "session_volume": 427910.0, "vwap_5": 3.8907123355888222, "vwap_20": 4.286246838111768, "vwap_60": 4.716576334314224, "vwap_250": 3.074455133323739, "high_52w": 5.78, "low_52w": 1.34, "avg_volume_20": 449177.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066507", "src": "INSIDERS", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "Aneezal H. Mohamed", "who_key": "Mohamed Aneezal H", "role": "Chief Legal Ofc, Cmp Ofc & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34655.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on CVGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903714/000162828026066507/0001628280-26-066507-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "13DG-0001037389-26-000049", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "Commercial Vehicle Group, Inc.", "who_key": "Commercial Vehicle Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Commercial Vehicle Group, Inc. takes a 5.2% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1290900/0001037389-26-000049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002012383-26-002290", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002290-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001104659-26-085678", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "Commercial Vehicle Group, Inc.", "who_key": "Commercial Vehicle Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Commercial Vehicle Group, Inc. takes a 7.84% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1290900/0001104659-26-085678-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "recent_buys": [], "institutional": [{"id": "13DG-0001037389-26-000049", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "Commercial Vehicle Group, Inc.", "who_key": "Commercial Vehicle Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Commercial Vehicle Group, Inc. takes a 5.2% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1290900/0001037389-26-000049-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002012383-26-002290", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002290-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001104659-26-085678", "src": "13DG", "ticker": "CVGI", "cik": "1290900", "company": "Commercial Vehicle Group, Inc.", "company_raw": "Commercial Vehicle Group, Inc.", "who": "Commercial Vehicle Group, Inc.", "who_key": "Commercial Vehicle Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Commercial Vehicle Group, Inc. takes a 7.84% passive stake in CVGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1290900/0001104659-26-085678-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Commercial Vehicle Group, Inc. - Common Stock", "new_value": "Commercial Vehicle Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001290900", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001290900", "applied": 1, "detected_at": "2026-09-11T07:46:43.647017"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066507", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001037389-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055322", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051962", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051951", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002290", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085678", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001628280-26-047101", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044109", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001628280-26-044108", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-12", "title": "Form EFFECT", "accession": "9999999995-26-001982", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042519", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-09", "title": "Form CORRESP", "accession": "0001628280-26-041787", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-08", "title": "Form UPLOAD", "accession": "0000000000-26-005753", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-05", "title": "Form S-3/A", "accession": "0001628280-26-041047", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001561", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001628280-26-040865", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040691", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040688", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040682", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040668", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040663", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039099", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001628280-26-037321", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-036067", "price_sensitive": true}], "performance": {"ticker": "CVGI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.4, "volume": 385611.0}, {"date": "2016-08-09", "close": 4.29, "volume": 237647.0}, {"date": "2016-08-10", "close": 4.43, "volume": 353970.0}, {"date": "2016-08-11", "close": 4.2, "volume": 228551.0}, {"date": "2016-08-12", "close": 4.22, "volume": 251529.0}, {"date": "2016-08-15", "close": 4.38, "volume": 334283.0}, {"date": "2016-08-16", "close": 4.56, "volume": 350118.0}, {"date": "2016-08-17", "close": 4.68, "volume": 353515.0}, {"date": "2016-08-18", "close": 4.79, "volume": 278036.0}, {"date": "2016-08-19", "close": 4.88, "volume": 257031.0}, {"date": "2016-08-22", "close": 5.04, "volume": 569005.0}, {"date": "2016-08-23", "close": 5.35, "volume": 321451.0}, {"date": "2016-08-24", "close": 5.42, "volume": 375268.0}, {"date": "2016-08-25", "close": 5.41, "volume": 244983.0}, {"date": "2016-08-26", "close": 5.68, "volume": 269234.0}, {"date": "2016-08-29", "close": 5.5, "volume": 490772.0}, {"date": "2016-08-30", "close": 5.61, "volume": 308467.0}, {"date": "2016-08-31", "close": 5.39, "volume": 323626.0}, {"date": "2016-09-01", "close": 5.42, "volume": 330071.0}, {"date": "2016-09-02", "close": 5.5, "volume": 252102.0}, {"date": "2016-09-06", "close": 5.34, "volume": 286436.0}, {"date": "2016-09-07", "close": 5.47, "volume": 206119.0}, {"date": "2016-09-08", "close": 5.63, "volume": 259450.0}, {"date": "2016-09-09", "close": 5.57, "volume": 511392.0}, {"date": "2016-09-12", "close": 5.58, "volume": 222860.0}, {"date": "2016-09-13", "close": 5.34, "volume": 198005.0}, {"date": "2016-09-14", "close": 5.37, "volume": 222801.0}, {"date": "2016-09-15", "close": 5.36, "volume": 78933.0}, {"date": "2016-09-16", "close": 5.44, "volume": 259094.0}, {"date": "2016-09-19", "close": 5.49, "volume": 172299.0}, {"date": "2016-09-20", "close": 5.44, "volume": 143309.0}, {"date": "2016-09-21", "close": 5.69, "volume": 122954.0}, {"date": "2016-09-22", "close": 5.65, "volume": 267061.0}, {"date": "2016-09-23", "close": 5.66, "volume": 129985.0}, {"date": "2016-09-26", "close": 5.5, "volume": 194146.0}, {"date": "2016-09-27", "close": 5.46, "volume": 113087.0}, {"date": "2016-09-28", "close": 5.61, "volume": 179250.0}, {"date": "2016-09-29", "close": 5.7, "volume": 188731.0}, {"date": "2016-09-30", "close": 5.78, "volume": 235458.0}, {"date": "2016-10-03", "close": 5.88, "volume": 153636.0}, {"date": "2016-10-04", "close": 5.86, "volume": 195647.0}, {"date": "2016-10-05", "close": 5.88, "volume": 119259.0}, {"date": "2016-10-06", "close": 5.89, "volume": 105250.0}, {"date": "2016-10-07", "close": 5.82, "volume": 64697.0}, {"date": "2016-10-10", "close": 5.69, "volume": 108951.0}, {"date": "2016-10-11", "close": 5.65, "volume": 91968.0}, {"date": "2016-10-12", "close": 5.65, "volume": 145767.0}, {"date": "2016-10-13", "close": 5.58, "volume": 66158.0}, {"date": "2016-10-14", "close": 5.46, "volume": 99062.0}, {"date": "2016-10-17", "close": 5.37, "volume": 107700.0}, {"date": "2016-10-18", "close": 5.31, "volume": 102040.0}, {"date": "2016-10-19", "close": 5.41, "volume": 47130.0}, {"date": "2016-10-20", "close": 5.29, "volume": 90486.0}, {"date": "2016-10-21", "close": 5.33, "volume": 85466.0}, {"date": "2016-10-24", "close": 5.44, "volume": 138183.0}, {"date": "2016-10-25", "close": 5.2, "volume": 85138.0}, {"date": "2016-10-26", "close": 5.13, "volume": 143639.0}, {"date": "2016-10-27", "close": 4.88, "volume": 89045.0}, {"date": "2016-10-28", "close": 4.85, "volume": 99855.0}, {"date": "2016-10-31", "close": 4.54, "volume": 246556.0}, {"date": "2016-11-01", "close": 4.53, "volume": 281088.0}, {"date": "2016-11-02", "close": 4.58, "volume": 182887.0}, {"date": "2016-11-03", "close": 4.58, "volume": 119772.0}, {"date": "2016-11-04", "close": 4.54, "volume": 170597.0}, {"date": "2016-11-07", "close": 4.66, "volume": 178153.0}, {"date": "2016-11-08", "close": 4.76, "volume": 97512.0}, {"date": "2016-11-09", "close": 4.77, "volume": 134280.0}, {"date": "2016-11-10", "close": 5.04, "volume": 150201.0}, {"date": "2016-11-11", "close": 4.75, "volume": 185602.0}, {"date": "2016-11-14", "close": 5.35, "volume": 236320.0}, {"date": "2016-11-15", "close": 5.46, "volume": 150616.0}, {"date": "2016-11-16", "close": 5.5, "volume": 132700.0}, {"date": "2016-11-17", "close": 5.46, "volume": 110141.0}, {"date": "2016-11-18", "close": 5.38, "volume": 134465.0}, {"date": "2016-11-21", "close": 5.36, "volume": 157064.0}, {"date": "2016-11-22", "close": 5.48, "volume": 114592.0}, {"date": "2016-11-23", "close": 5.21, "volume": 125526.0}, {"date": "2016-11-25", "close": 5.26, "volume": 40054.0}, {"date": "2016-11-28", "close": 5.25, "volume": 74623.0}, {"date": "2016-11-29", "close": 5.05, "volume": 118914.0}, {"date": "2016-11-30", "close": 5.13, "volume": 202254.0}, {"date": "2016-12-01", "close": 5.18, "volume": 124455.0}, {"date": "2016-12-02", "close": 5.17, "volume": 88002.0}, {"date": "2016-12-05", "close": 5.51, "volume": 193916.0}, {"date": "2016-12-06", "close": 5.56, "volume": 152536.0}, {"date": "2016-12-07", "close": 5.5, "volume": 94531.0}, {"date": "2016-12-08", "close": 5.54, "volume": 120373.0}, {"date": "2016-12-09", "close": 5.77, "volume": 152926.0}, {"date": "2016-12-12", "close": 5.52, "volume": 194514.0}, {"date": "2016-12-13", "close": 5.49, "volume": 139108.0}, {"date": "2016-12-14", "close": 5.25, "volume": 154820.0}, {"date": "2016-12-15", "close": 5.3, "volume": 76304.0}, {"date": "2016-12-16", "close": 5.31, "volume": 117804.0}, {"date": "2016-12-19", "close": 5.33, "volume": 71458.0}, {"date": "2016-12-20", "close": 5.44, "volume": 105415.0}, {"date": "2016-12-21", "close": 5.36, "volume": 85691.0}, {"date": "2016-12-22", "close": 5.31, "volume": 147769.0}, {"date": "2016-12-23", "close": 5.33, "volume": 34608.0}, {"date": "2016-12-27", "close": 5.46, "volume": 111358.0}, {"date": "2016-12-28", "close": 5.56, "volume": 92325.0}, {"date": "2016-12-29", "close": 5.65, "volume": 165908.0}, {"date": "2016-12-30", "close": 5.53, "volume": 144771.0}, {"date": "2017-01-03", "close": 5.45, "volume": 166214.0}, {"date": "2017-01-04", "close": 5.59, "volume": 96977.0}, {"date": "2017-01-05", "close": 5.53, "volume": 110210.0}, {"date": "2017-01-06", "close": 5.4, "volume": 71809.0}, {"date": "2017-01-09", "close": 5.35, "volume": 101969.0}, {"date": "2017-01-10", "close": 5.39, "volume": 58269.0}, {"date": "2017-01-11", "close": 5.39, "volume": 36782.0}, {"date": "2017-01-12", "close": 5.31, "volume": 97081.0}, {"date": "2017-01-13", "close": 5.32, "volume": 46681.0}, {"date": "2017-01-17", "close": 5.27, "volume": 121139.0}, {"date": "2017-01-18", "close": 5.29, "volume": 94578.0}, {"date": "2017-01-19", "close": 5.26, "volume": 82405.0}, {"date": "2017-01-20", "close": 5.22, "volume": 70621.0}, {"date": "2017-01-23", "close": 5.26, "volume": 66766.0}, {"date": "2017-01-24", "close": 5.25, "volume": 56675.0}, {"date": "2017-01-25", "close": 5.47, "volume": 121125.0}, {"date": "2017-01-26", "close": 5.63, "volume": 120813.0}, {"date": "2017-01-27", "close": 6.22, "volume": 237339.0}, {"date": "2017-01-30", "close": 5.93, "volume": 123308.0}, {"date": "2017-01-31", "close": 5.96, "volume": 133033.0}, {"date": "2017-02-01", "close": 6.01, "volume": 69358.0}, {"date": "2017-02-02", "close": 6.09, "volume": 72333.0}, {"date": "2017-02-03", "close": 6.18, "volume": 135018.0}, {"date": "2017-02-06", "close": 6.15, "volume": 108541.0}, {"date": "2017-02-07", "close": 6.28, "volume": 193584.0}, {"date": "2017-02-08", "close": 6.12, "volume": 83162.0}, {"date": "2017-02-09", "close": 6.15, "volume": 78232.0}, {"date": "2017-02-10", "close": 6.24, "volume": 84588.0}, {"date": "2017-02-13", "close": 6.34, "volume": 86136.0}, {"date": "2017-02-14", "close": 6.25, "volume": 62719.0}, {"date": "2017-02-15", "close": 6.4, "volume": 119733.0}, {"date": "2017-02-16", "close": 6.39, "volume": 109187.0}, {"date": "2017-02-17", "close": 6.32, "volume": 110736.0}, {"date": "2017-02-21", "close": 6.33, "volume": 105335.0}, {"date": "2017-02-22", "close": 6.31, "volume": 76177.0}, {"date": "2017-02-23", "close": 6.31, "volume": 80285.0}, {"date": "2017-02-24", "close": 6.17, "volume": 73882.0}, {"date": "2017-02-27", "close": 6.23, "volume": 209773.0}, {"date": "2017-02-28", "close": 6.3, "volume": 63869.0}, {"date": "2017-03-01", "close": 6.38, "volume": 90941.0}, {"date": "2017-03-02", "close": 6.25, "volume": 104501.0}, {"date": "2017-03-03", "close": 6.14, "volume": 83806.0}, {"date": "2017-03-06", "close": 6.18, "volume": 103606.0}, {"date": "2017-03-07", "close": 6.1, "volume": 74330.0}, {"date": "2017-03-08", "close": 6.11, "volume": 68045.0}, {"date": "2017-03-09", "close": 6.09, "volume": 123960.0}, {"date": "2017-03-10", "close": 5.97, "volume": 183349.0}, {"date": "2017-03-13", "close": 5.76, "volume": 113603.0}, {"date": "2017-03-14", "close": 5.84, "volume": 93709.0}, {"date": "2017-03-15", "close": 5.88, "volume": 66298.0}, {"date": "2017-03-16", "close": 5.87, "volume": 67886.0}, {"date": "2017-03-17", "close": 5.68, "volume": 190936.0}, {"date": "2017-03-20", "close": 5.87, "volume": 142871.0}, {"date": "2017-03-21", "close": 5.8, "volume": 120740.0}, {"date": "2017-03-22", "close": 5.62, "volume": 98100.0}, {"date": "2017-03-23", "close": 5.63, "volume": 54597.0}, {"date": "2017-03-24", "close": 5.69, "volume": 54298.0}, {"date": "2017-03-27", "close": 5.74, "volume": 81986.0}, {"date": "2017-03-28", "close": 5.84, "volume": 78471.0}, {"date": "2017-03-29", "close": 5.37, "volume": 186436.0}, {"date": "2017-03-30", "close": 6.15, "volume": 307173.0}, {"date": "2017-03-31", "close": 6.77, "volume": 316226.0}, {"date": "2017-04-03", "close": 6.69, "volume": 394998.0}, {"date": "2017-04-04", "close": 6.6, "volume": 151067.0}, {"date": "2017-04-05", "close": 6.55, "volume": 142454.0}, {"date": "2017-04-06", "close": 6.89, "volume": 151590.0}, {"date": "2017-04-07", "close": 6.91, "volume": 194168.0}, {"date": "2017-04-10", "close": 7.12, "volume": 383928.0}, {"date": "2017-04-11", "close": 7.23, "volume": 166132.0}, {"date": "2017-04-12", "close": 7.06, "volume": 330683.0}, {"date": "2017-04-13", "close": 6.95, "volume": 132356.0}, {"date": "2017-04-17", "close": 6.97, "volume": 195609.0}, {"date": "2017-04-18", "close": 7.62, "volume": 1103179.0}, {"date": "2017-04-19", "close": 7.75, "volume": 704832.0}, {"date": "2017-04-20", "close": 8.2, "volume": 536486.0}, {"date": "2017-04-21", "close": 8.4, "volume": 544362.0}, {"date": "2017-04-24", "close": 8.51, "volume": 457908.0}, {"date": "2017-04-25", "close": 8.97, "volume": 1211702.0}, {"date": "2017-04-26", "close": 9.28, "volume": 521524.0}, {"date": "2017-04-27", "close": 8.96, "volume": 478997.0}, {"date": "2017-04-28", "close": 8.89, "volume": 321552.0}, {"date": "2017-05-01", "close": 8.83, "volume": 361050.0}, {"date": "2017-05-02", "close": 8.66, "volume": 383793.0}, {"date": "2017-05-03", "close": 8.55, "volume": 365075.0}, {"date": "2017-05-04", "close": 8.45, "volume": 362016.0}, {"date": "2017-05-05", "close": 8.34, "volume": 705385.0}, {"date": "2017-05-08", "close": 8.67, "volume": 529767.0}, {"date": "2017-05-09", "close": 9.45, "volume": 921757.0}, {"date": "2017-05-10", "close": 9.25, "volume": 797307.0}, {"date": "2017-05-11", "close": 9.2, "volume": 486305.0}, {"date": "2017-05-12", "close": 9.19, "volume": 351294.0}, {"date": "2017-05-15", "close": 9.08, "volume": 454795.0}, {"date": "2017-05-16", "close": 9.06, "volume": 197194.0}, {"date": "2017-05-17", "close": 8.67, "volume": 482382.0}, {"date": "2017-05-18", "close": 8.81, "volume": 254526.0}, {"date": "2017-05-19", "close": 8.51, "volume": 378751.0}, {"date": "2017-05-22", "close": 8.3, "volume": 624906.0}, {"date": "2017-05-23", "close": 8.3, "volume": 365039.0}, {"date": "2017-05-24", "close": 8.08, "volume": 200859.0}, {"date": "2017-05-25", "close": 7.92, "volume": 324163.0}, {"date": "2017-05-26", "close": 7.95, "volume": 174809.0}, {"date": "2017-05-30", "close": 7.68, "volume": 282440.0}, {"date": "2017-05-31", "close": 8.08, "volume": 249009.0}, {"date": "2017-06-01", "close": 8.33, "volume": 322676.0}, {"date": "2017-06-02", "close": 8.54, "volume": 259028.0}, {"date": "2017-06-05", "close": 8.59, "volume": 414266.0}, {"date": "2017-06-06", "close": 8.3, "volume": 271628.0}, {"date": "2017-06-07", "close": 8.27, "volume": 232840.0}, {"date": "2017-06-08", "close": 8.47, "volume": 352580.0}, {"date": "2017-06-09", "close": 8.38, "volume": 219350.0}, {"date": "2017-06-12", "close": 8.21, "volume": 234852.0}, {"date": "2017-06-13", "close": 8.13, "volume": 151817.0}, {"date": "2017-06-14", "close": 7.98, "volume": 263208.0}, {"date": "2017-06-15", "close": 7.98, "volume": 215749.0}, {"date": "2017-06-16", "close": 7.63, "volume": 230722.0}, {"date": "2017-06-19", "close": 7.83, "volume": 231081.0}, {"date": "2017-06-20", "close": 8.15, "volume": 227952.0}, {"date": "2017-06-21", "close": 7.74, "volume": 352504.0}, {"date": "2017-06-22", "close": 7.7, "volume": 384618.0}, {"date": "2017-06-23", "close": 7.52, "volume": 3208165.0}, {"date": "2017-06-26", "close": 8.23, "volume": 566679.0}, {"date": "2017-06-27", "close": 8.1, "volume": 313408.0}, {"date": "2017-06-28", "close": 8.41, "volume": 140087.0}, {"date": "2017-06-29", "close": 8.6, "volume": 366240.0}, {"date": "2017-06-30", "close": 8.45, "volume": 262680.0}, {"date": "2017-07-03", "close": 8.66, "volume": 173587.0}, {"date": "2017-07-05", "close": 8.45, "volume": 303070.0}, {"date": "2017-07-06", "close": 8.46, "volume": 223477.0}, {"date": "2017-07-07", "close": 8.41, "volume": 224858.0}, {"date": "2017-07-10", "close": 8.78, "volume": 272788.0}, {"date": "2017-07-11", "close": 8.64, "volume": 355964.0}, {"date": "2017-07-12", "close": 8.77, "volume": 183450.0}, {"date": "2017-07-13", "close": 8.41, "volume": 160609.0}, {"date": "2017-07-14", "close": 8.41, "volume": 158126.0}, {"date": "2017-07-17", "close": 8.49, "volume": 256389.0}, {"date": "2017-07-18", "close": 8.22, "volume": 134523.0}, {"date": "2017-07-19", "close": 8.25, "volume": 94414.0}, {"date": "2017-07-20", "close": 8.55, "volume": 187422.0}, {"date": "2017-07-21", "close": 8.28, "volume": 312617.0}, {"date": "2017-07-24", "close": 8.6, "volume": 368554.0}, {"date": "2017-07-25", "close": 8.92, "volume": 749015.0}, {"date": "2017-07-26", "close": 8.9, "volume": 162845.0}, {"date": "2017-07-27", "close": 8.8, "volume": 223422.0}, {"date": "2017-07-28", "close": 8.79, "volume": 132532.0}, {"date": "2017-07-31", "close": 8.78, "volume": 213766.0}, {"date": "2017-08-01", "close": 8.91, "volume": 242577.0}, {"date": "2017-08-02", "close": 8.84, "volume": 147545.0}, {"date": "2017-08-03", "close": 8.75, "volume": 122352.0}, {"date": "2017-08-04", "close": 8.84, "volume": 164350.0}, {"date": "2017-08-07", "close": 8.85, "volume": 153641.0}, {"date": "2017-08-08", "close": 6.95, "volume": 1628533.0}, {"date": "2017-08-09", "close": 6.65, "volume": 485905.0}, {"date": "2017-08-10", "close": 6.64, "volume": 331303.0}, {"date": "2017-08-11", "close": 6.3, "volume": 458682.0}, {"date": "2017-08-14", "close": 6.57, "volume": 393391.0}, {"date": "2017-08-15", "close": 6.22, "volume": 553215.0}, {"date": "2017-08-16", "close": 6.03, "volume": 265322.0}, {"date": "2017-08-17", "close": 6.06, "volume": 297504.0}, {"date": "2017-08-18", "close": 6.03, "volume": 242999.0}, {"date": "2017-08-21", "close": 5.95, "volume": 280099.0}, {"date": "2017-08-22", "close": 5.71, "volume": 412568.0}, {"date": "2017-08-23", "close": 5.6, "volume": 240304.0}, {"date": "2017-08-24", "close": 5.73, "volume": 228698.0}, {"date": "2017-08-25", "close": 5.87, "volume": 286974.0}, {"date": "2017-08-28", "close": 5.89, "volume": 173157.0}, {"date": "2017-08-29", "close": 5.88, "volume": 100939.0}, {"date": "2017-08-30", "close": 5.98, "volume": 126393.0}, {"date": "2017-08-31", "close": 5.94, "volume": 111141.0}, {"date": "2017-09-01", "close": 6.37, "volume": 188871.0}, {"date": "2017-09-05", "close": 6.44, "volume": 248256.0}, {"date": "2017-09-06", "close": 6.61, "volume": 225690.0}, {"date": "2017-09-07", "close": 6.55, "volume": 263514.0}, {"date": "2017-09-08", "close": 6.56, "volume": 166716.0}, {"date": "2017-09-11", "close": 7.12, "volume": 213251.0}, {"date": "2017-09-12", "close": 6.7, "volume": 237057.0}, {"date": "2017-09-13", "close": 6.57, "volume": 167869.0}, {"date": "2017-09-14", "close": 6.52, "volume": 133439.0}, {"date": "2017-09-15", "close": 6.55, "volume": 267056.0}, {"date": "2017-09-18", "close": 6.48, "volume": 181873.0}, {"date": "2017-09-19", "close": 6.57, "volume": 245933.0}, {"date": "2017-09-20", "close": 6.57, "volume": 162626.0}, {"date": "2017-09-21", "close": 6.43, "volume": 170124.0}, {"date": "2017-09-22", "close": 6.4, "volume": 144377.0}, {"date": "2017-09-25", "close": 6.6, "volume": 377352.0}, {"date": "2017-09-26", "close": 6.99, "volume": 285584.0}, {"date": "2017-09-27", "close": 7.37, "volume": 226030.0}, {"date": "2017-09-28", "close": 7.0, "volume": 203748.0}, {"date": "2017-09-29", "close": 7.35, "volume": 413971.0}, {"date": "2017-10-02", "close": 7.38, "volume": 174815.0}, {"date": "2017-10-03", "close": 7.45, "volume": 182241.0}, {"date": "2017-10-04", "close": 7.48, "volume": 115585.0}, {"date": "2017-10-05", "close": 7.47, "volume": 114574.0}, {"date": "2017-10-06", "close": 7.54, "volume": 76755.0}, {"date": "2017-10-09", "close": 7.53, "volume": 91426.0}, {"date": "2017-10-10", "close": 7.59, "volume": 122591.0}, {"date": "2017-10-11", "close": 7.61, "volume": 129471.0}, {"date": "2017-10-12", "close": 7.65, "volume": 104719.0}, {"date": "2017-10-13", "close": 7.71, "volume": 64263.0}, {"date": "2017-10-16", "close": 7.5, "volume": 96109.0}, {"date": "2017-10-17", "close": 7.68, "volume": 87872.0}, {"date": "2017-10-18", "close": 7.92, "volume": 154324.0}, {"date": "2017-10-19", "close": 8.37, "volume": 200916.0}, {"date": "2017-10-20", "close": 8.43, "volume": 182182.0}, {"date": "2017-10-23", "close": 8.35, "volume": 147223.0}, {"date": "2017-10-24", "close": 8.49, "volume": 442389.0}, {"date": "2017-10-25", "close": 7.86, "volume": 266750.0}, {"date": "2017-10-26", "close": 8.08, "volume": 236487.0}, {"date": "2017-10-27", "close": 8.2, "volume": 148513.0}, {"date": "2017-10-30", "close": 8.08, "volume": 160158.0}, {"date": "2017-10-31", "close": 8.12, "volume": 152596.0}, {"date": "2017-11-01", "close": 8.2, "volume": 183163.0}, {"date": "2017-11-02", "close": 8.29, "volume": 202232.0}, {"date": "2017-11-03", "close": 8.32, "volume": 82456.0}, {"date": "2017-11-06", "close": 8.38, "volume": 137757.0}, {"date": "2017-11-07", "close": 10.12, "volume": 675037.0}, {"date": "2017-11-08", "close": 9.79, "volume": 418370.0}, {"date": "2017-11-09", "close": 9.98, "volume": 420613.0}, {"date": "2017-11-10", "close": 9.99, "volume": 176647.0}, {"date": "2017-11-13", "close": 10.0, "volume": 298276.0}, {"date": "2017-11-14", "close": 10.0, "volume": 336775.0}, {"date": "2017-11-15", "close": 10.14, "volume": 409321.0}, {"date": "2017-11-16", "close": 10.95, "volume": 389350.0}, {"date": "2017-11-17", "close": 11.15, "volume": 356464.0}, {"date": "2017-11-20", "close": 10.81, "volume": 353938.0}, {"date": "2017-11-21", "close": 11.49, "volume": 245876.0}, {"date": "2017-11-22", "close": 11.17, "volume": 188784.0}, {"date": "2017-11-24", "close": 11.12, "volume": 87840.0}, {"date": "2017-11-27", "close": 11.37, "volume": 249170.0}, {"date": "2017-11-28", "close": 11.61, "volume": 222534.0}, {"date": "2017-11-29", "close": 11.55, "volume": 204960.0}, {"date": "2017-11-30", "close": 11.14, "volume": 269181.0}, {"date": "2017-12-01", "close": 10.98, "volume": 328487.0}, {"date": "2017-12-04", "close": 11.25, "volume": 259579.0}, {"date": "2017-12-05", "close": 11.07, "volume": 217679.0}, {"date": "2017-12-06", "close": 10.99, "volume": 138105.0}, {"date": "2017-12-07", "close": 10.97, "volume": 130979.0}, {"date": "2017-12-08", "close": 10.41, "volume": 229075.0}, {"date": "2017-12-11", "close": 10.49, "volume": 219459.0}, {"date": "2017-12-12", "close": 10.54, "volume": 138803.0}, {"date": "2017-12-13", "close": 10.62, "volume": 109540.0}, {"date": "2017-12-14", "close": 10.56, "volume": 149617.0}, {"date": "2017-12-15", "close": 10.81, "volume": 266424.0}, {"date": "2017-12-18", "close": 10.98, "volume": 158043.0}, {"date": "2017-12-19", "close": 11.01, "volume": 158277.0}, {"date": "2017-12-20", "close": 10.87, "volume": 108083.0}, {"date": "2017-12-21", "close": 10.97, "volume": 119390.0}, {"date": "2017-12-22", "close": 10.97, "volume": 81545.0}, {"date": "2017-12-26", "close": 10.82, "volume": 66946.0}, {"date": "2017-12-27", "close": 11.08, "volume": 107424.0}, {"date": "2017-12-28", "close": 10.91, "volume": 47553.0}, {"date": "2017-12-29", "close": 10.69, "volume": 136325.0}, {"date": "2018-01-02", "close": 11.11, "volume": 225621.0}, {"date": "2018-01-03", "close": 10.89, "volume": 218767.0}, {"date": "2018-01-04", "close": 10.99, "volume": 167013.0}, {"date": "2018-01-05", "close": 11.01, "volume": 286047.0}, {"date": "2018-01-08", "close": 10.97, "volume": 269060.0}, {"date": "2018-01-09", "close": 10.77, "volume": 155225.0}, {"date": "2018-01-10", "close": 10.42, "volume": 127240.0}, {"date": "2018-01-11", "close": 11.08, "volume": 318028.0}, {"date": "2018-01-12", "close": 10.88, "volume": 132211.0}, {"date": "2018-01-16", "close": 11.44, "volume": 221852.0}, {"date": "2018-01-17", "close": 12.79, "volume": 411796.0}, {"date": "2018-01-18", "close": 12.92, "volume": 581016.0}, {"date": "2018-01-19", "close": 12.9, "volume": 492010.0}, {"date": "2018-01-22", "close": 13.44, "volume": 661771.0}, {"date": "2018-01-23", "close": 12.94, "volume": 332187.0}, {"date": "2018-01-24", "close": 12.64, "volume": 239780.0}, {"date": "2018-01-25", "close": 12.53, "volume": 175486.0}, {"date": "2018-01-26", "close": 12.33, "volume": 217155.0}, {"date": "2018-01-29", "close": 12.66, "volume": 383607.0}, {"date": "2018-01-30", "close": 12.42, "volume": 255461.0}, {"date": "2018-01-31", "close": 12.37, "volume": 298765.0}, {"date": "2018-02-01", "close": 12.36, "volume": 334673.0}, {"date": "2018-02-02", "close": 11.83, "volume": 216730.0}, {"date": "2018-02-05", "close": 11.13, "volume": 545438.0}, {"date": "2018-02-06", "close": 11.2, "volume": 479402.0}, {"date": "2018-02-07", "close": 11.1, "volume": 245391.0}, {"date": "2018-02-08", "close": 10.58, "volume": 241068.0}, {"date": "2018-02-09", "close": 10.57, "volume": 349524.0}, {"date": "2018-02-12", "close": 9.95, "volume": 517281.0}, {"date": "2018-02-13", "close": 10.41, "volume": 623188.0}, {"date": "2018-02-14", "close": 10.51, "volume": 437460.0}, {"date": "2018-02-15", "close": 10.56, "volume": 262367.0}, {"date": "2018-02-16", "close": 10.72, "volume": 284277.0}, {"date": "2018-02-20", "close": 10.36, "volume": 231715.0}, {"date": "2018-02-21", "close": 10.77, "volume": 194199.0}, {"date": "2018-02-22", "close": 10.71, "volume": 191265.0}, {"date": "2018-02-23", "close": 10.72, "volume": 189666.0}, {"date": "2018-02-26", "close": 10.73, "volume": 237679.0}, {"date": "2018-02-27", "close": 10.6, "volume": 141159.0}, {"date": "2018-02-28", "close": 10.1, "volume": 210813.0}, {"date": "2018-03-01", "close": 10.1, "volume": 288914.0}, {"date": "2018-03-02", "close": 10.59, "volume": 366669.0}, {"date": "2018-03-05", "close": 10.58, "volume": 357057.0}, {"date": "2018-03-06", "close": 10.67, "volume": 363896.0}, {"date": "2018-03-07", "close": 10.92, "volume": 287595.0}, {"date": "2018-03-08", "close": 10.7, "volume": 244229.0}, {"date": "2018-03-09", "close": 11.01, "volume": 230422.0}, {"date": "2018-03-12", "close": 11.12, "volume": 542993.0}, {"date": "2018-03-13", "close": 8.9, "volume": 2586907.0}, {"date": "2018-03-14", "close": 8.59, "volume": 772398.0}, {"date": "2018-03-15", "close": 8.6, "volume": 565098.0}, {"date": "2018-03-16", "close": 8.66, "volume": 529575.0}, {"date": "2018-03-19", "close": 8.71, "volume": 393142.0}, {"date": "2018-03-20", "close": 8.6, "volume": 214098.0}, {"date": "2018-03-21", "close": 8.66, "volume": 204550.0}, {"date": "2018-03-22", "close": 8.39, "volume": 416695.0}, {"date": "2018-03-23", "close": 8.09, "volume": 378397.0}, {"date": "2018-03-26", "close": 8.18, "volume": 362899.0}, {"date": "2018-03-27", "close": 7.65, "volume": 605970.0}, {"date": "2018-03-28", "close": 7.7, "volume": 258721.0}, {"date": "2018-03-29", "close": 7.75, "volume": 426088.0}, {"date": "2018-04-02", "close": 7.65, "volume": 384172.0}, {"date": "2018-04-03", "close": 7.37, "volume": 438198.0}, {"date": "2018-04-04", "close": 7.59, "volume": 463259.0}, {"date": "2018-04-05", "close": 7.68, "volume": 351595.0}, {"date": "2018-04-06", "close": 7.53, "volume": 560574.0}, {"date": "2018-04-09", "close": 7.09, "volume": 383569.0}, {"date": "2018-04-10", "close": 7.27, "volume": 496752.0}, {"date": "2018-04-11", "close": 7.24, "volume": 436560.0}, {"date": "2018-04-12", "close": 7.56, "volume": 236111.0}, {"date": "2018-04-13", "close": 7.3, "volume": 347919.0}, {"date": "2018-04-16", "close": 7.65, "volume": 210910.0}, {"date": "2018-04-17", "close": 7.57, "volume": 265164.0}, {"date": "2018-04-18", "close": 7.68, "volume": 157545.0}, {"date": "2018-04-19", "close": 7.51, "volume": 141471.0}, {"date": "2018-04-20", "close": 7.36, "volume": 159902.0}, {"date": "2018-04-23", "close": 7.33, "volume": 137808.0}, {"date": "2018-04-24", "close": 7.02, "volume": 317025.0}, {"date": "2018-04-25", "close": 7.03, "volume": 266371.0}, {"date": "2018-04-26", "close": 6.93, "volume": 232724.0}, {"date": "2018-04-27", "close": 6.95, "volume": 202965.0}, {"date": "2018-04-30", "close": 6.71, "volume": 182843.0}, {"date": "2018-05-01", "close": 6.82, "volume": 241707.0}, {"date": "2018-05-02", "close": 6.87, "volume": 312418.0}, {"date": "2018-05-03", "close": 6.79, "volume": 350831.0}, {"date": "2018-05-04", "close": 8.75, "volume": 1780408.0}, {"date": "2018-05-07", "close": 8.17, "volume": 598056.0}, {"date": "2018-05-08", "close": 8.23, "volume": 526729.0}, {"date": "2018-05-09", "close": 8.44, "volume": 375025.0}, {"date": "2018-05-10", "close": 8.16, "volume": 316637.0}, {"date": "2018-05-11", "close": 8.23, "volume": 222465.0}, {"date": "2018-05-14", "close": 8.39, "volume": 326978.0}, {"date": "2018-05-15", "close": 8.56, "volume": 254106.0}, {"date": "2018-05-16", "close": 8.4, "volume": 430740.0}, {"date": "2018-05-17", "close": 8.41, "volume": 138237.0}, {"date": "2018-05-18", "close": 8.6, "volume": 209420.0}, {"date": "2018-05-21", "close": 8.74, "volume": 266742.0}, {"date": "2018-05-22", "close": 8.32, "volume": 257627.0}, {"date": "2018-05-23", "close": 8.51, "volume": 216214.0}, {"date": "2018-05-24", "close": 8.51, "volume": 173329.0}, {"date": "2018-05-25", "close": 8.27, "volume": 184537.0}, {"date": "2018-05-29", "close": 8.17, "volume": 231466.0}, {"date": "2018-05-30", "close": 8.16, "volume": 211765.0}, {"date": "2018-05-31", "close": 7.93, "volume": 154093.0}, {"date": "2018-06-01", "close": 7.91, "volume": 267525.0}, {"date": "2018-06-04", "close": 7.76, "volume": 220284.0}, {"date": "2018-06-05", "close": 8.02, "volume": 230649.0}, {"date": "2018-06-06", "close": 7.92, "volume": 179854.0}, {"date": "2018-06-07", "close": 7.86, "volume": 152099.0}, {"date": "2018-06-08", "close": 7.81, "volume": 141401.0}, {"date": "2018-06-11", "close": 7.99, "volume": 292780.0}, {"date": "2018-06-12", "close": 7.8, "volume": 150377.0}, {"date": "2018-06-13", "close": 7.64, "volume": 171272.0}, {"date": "2018-06-14", "close": 7.39, "volume": 235529.0}, {"date": "2018-06-15", "close": 7.44, "volume": 167266.0}, {"date": "2018-06-18", "close": 7.52, "volume": 216385.0}, {"date": "2018-06-19", "close": 7.4, "volume": 172722.0}, {"date": "2018-06-20", "close": 7.49, "volume": 97420.0}, {"date": "2018-06-21", "close": 7.32, "volume": 226801.0}, {"date": "2018-06-22", "close": 7.33, "volume": 717911.0}, {"date": "2018-06-25", "close": 7.49, "volume": 281179.0}, {"date": "2018-06-26", "close": 7.49, "volume": 202047.0}, {"date": "2018-06-27", "close": 7.42, "volume": 178386.0}, {"date": "2018-06-28", "close": 7.18, "volume": 117656.0}, {"date": "2018-06-29", "close": 7.34, "volume": 217221.0}, {"date": "2018-07-02", "close": 7.38, "volume": 247833.0}, {"date": "2018-07-03", "close": 7.52, "volume": 80755.0}, {"date": "2018-07-05", "close": 7.71, "volume": 185226.0}, {"date": "2018-07-06", "close": 7.55, "volume": 137318.0}, {"date": "2018-07-09", "close": 7.7, "volume": 186430.0}, {"date": "2018-07-10", "close": 7.59, "volume": 127838.0}, {"date": "2018-07-11", "close": 7.29, "volume": 193129.0}, {"date": "2018-07-12", "close": 7.16, "volume": 135268.0}, {"date": "2018-07-13", "close": 7.18, "volume": 88224.0}, {"date": "2018-07-16", "close": 7.14, "volume": 121770.0}, {"date": "2018-07-17", "close": 7.05, "volume": 133043.0}, {"date": "2018-07-18", "close": 7.18, "volume": 110680.0}, {"date": "2018-07-19", "close": 7.4, "volume": 136001.0}, {"date": "2018-07-20", "close": 7.09, "volume": 127076.0}, {"date": "2018-07-23", "close": 7.1, "volume": 143528.0}, {"date": "2018-07-24", "close": 7.15, "volume": 102090.0}, {"date": "2018-07-25", "close": 6.89, "volume": 195899.0}, {"date": "2018-07-26", "close": 7.01, "volume": 117813.0}, {"date": "2018-07-27", "close": 6.94, "volume": 113324.0}, {"date": "2018-07-30", "close": 6.82, "volume": 129595.0}, {"date": "2018-07-31", "close": 7.01, "volume": 137889.0}, {"date": "2018-08-01", "close": 6.94, "volume": 166233.0}, {"date": "2018-08-02", "close": 6.91, "volume": 97038.0}, {"date": "2018-08-03", "close": 7.13, "volume": 110676.0}, {"date": "2018-08-06", "close": 7.14, "volume": 199046.0}, {"date": "2018-08-07", "close": 8.84, "volume": 905033.0}, {"date": "2018-08-08", "close": 9.14, "volume": 526583.0}, {"date": "2018-08-09", "close": 9.08, "volume": 313887.0}, {"date": "2018-08-10", "close": 9.04, "volume": 244042.0}, {"date": "2018-08-13", "close": 9.49, "volume": 271572.0}, {"date": "2018-08-14", "close": 9.31, "volume": 171248.0}, {"date": "2018-08-15", "close": 9.04, "volume": 170787.0}, {"date": "2018-08-16", "close": 9.16, "volume": 151256.0}, {"date": "2018-08-17", "close": 9.24, "volume": 301261.0}, {"date": "2018-08-20", "close": 9.2, "volume": 201311.0}, {"date": "2018-08-21", "close": 9.53, "volume": 169637.0}, {"date": "2018-08-22", "close": 9.48, "volume": 230393.0}, {"date": "2018-08-23", "close": 9.21, "volume": 120721.0}, {"date": "2018-08-24", "close": 9.34, "volume": 279206.0}, {"date": "2018-08-27", "close": 9.97, "volume": 329683.0}, {"date": "2018-08-28", "close": 9.99, "volume": 233844.0}, {"date": "2018-08-29", "close": 9.9, "volume": 163507.0}, {"date": "2018-08-30", "close": 9.88, "volume": 116892.0}, {"date": "2018-08-31", "close": 9.76, "volume": 167078.0}, {"date": "2018-09-04", "close": 9.48, "volume": 266645.0}, {"date": "2018-09-05", "close": 9.45, "volume": 188223.0}, {"date": "2018-09-06", "close": 9.24, "volume": 144465.0}, {"date": "2018-09-07", "close": 8.88, "volume": 164217.0}, {"date": "2018-09-10", "close": 8.55, "volume": 218461.0}, {"date": "2018-09-11", "close": 8.44, "volume": 105646.0}, {"date": "2018-09-12", "close": 8.24, "volume": 184771.0}, {"date": "2018-09-13", "close": 7.99, "volume": 173044.0}, {"date": "2018-09-14", "close": 8.13, "volume": 152651.0}, {"date": "2018-09-17", "close": 8.21, "volume": 197382.0}, {"date": "2018-09-18", "close": 8.47, "volume": 229598.0}, {"date": "2018-09-19", "close": 8.64, "volume": 168070.0}, {"date": "2018-09-20", "close": 8.81, "volume": 172368.0}, {"date": "2018-09-21", "close": 9.26, "volume": 565233.0}, {"date": "2018-09-24", "close": 9.21, "volume": 262222.0}, {"date": "2018-09-25", "close": 9.07, "volume": 163599.0}, {"date": "2018-09-26", "close": 9.0, "volume": 122910.0}, {"date": "2018-09-27", "close": 9.15, "volume": 189363.0}, {"date": "2018-09-28", "close": 9.16, "volume": 136228.0}, {"date": "2018-10-01", "close": 9.11, "volume": 142294.0}, {"date": "2018-10-02", "close": 9.11, "volume": 165009.0}, {"date": "2018-10-03", "close": 9.27, "volume": 125979.0}, {"date": "2018-10-04", "close": 9.11, "volume": 242800.0}, {"date": "2018-10-05", "close": 9.21, "volume": 209929.0}, {"date": "2018-10-08", "close": 8.72, "volume": 149537.0}, {"date": "2018-10-09", "close": 8.4, "volume": 182655.0}, {"date": "2018-10-10", "close": 7.99, "volume": 241554.0}, {"date": "2018-10-11", "close": 7.87, "volume": 168043.0}, {"date": "2018-10-12", "close": 7.87, "volume": 204280.0}, {"date": "2018-10-15", "close": 7.66, "volume": 134862.0}, {"date": "2018-10-16", "close": 7.9, "volume": 143777.0}, {"date": "2018-10-17", "close": 7.53, "volume": 147235.0}, {"date": "2018-10-18", "close": 7.44, "volume": 164858.0}, {"date": "2018-10-19", "close": 7.14, "volume": 126914.0}, {"date": "2018-10-22", "close": 7.18, "volume": 197582.0}, {"date": "2018-10-23", "close": 7.01, "volume": 149199.0}, {"date": "2018-10-24", "close": 6.59, "volume": 130818.0}, {"date": "2018-10-25", "close": 6.65, "volume": 107863.0}, {"date": "2018-10-26", "close": 6.56, "volume": 113139.0}, {"date": "2018-10-29", "close": 6.46, "volume": 124664.0}, {"date": "2018-10-30", "close": 6.62, "volume": 68294.0}, {"date": "2018-10-31", "close": 6.69, "volume": 176300.0}, {"date": "2018-11-01", "close": 7.19, "volume": 188990.0}, {"date": "2018-11-02", "close": 7.15, "volume": 182057.0}, {"date": "2018-11-05", "close": 7.09, "volume": 264645.0}, {"date": "2018-11-06", "close": 7.05, "volume": 697669.0}, {"date": "2018-11-07", "close": 7.45, "volume": 323394.0}, {"date": "2018-11-08", "close": 7.04, "volume": 198130.0}, {"date": "2018-11-09", "close": 7.0, "volume": 178258.0}, {"date": "2018-11-12", "close": 6.76, "volume": 103204.0}, {"date": "2018-11-13", "close": 6.61, "volume": 99266.0}, {"date": "2018-11-14", "close": 6.68, "volume": 88761.0}, {"date": "2018-11-15", "close": 6.85, "volume": 142728.0}, {"date": "2018-11-16", "close": 6.66, "volume": 143247.0}, {"date": "2018-11-19", "close": 6.81, "volume": 230996.0}, {"date": "2018-11-20", "close": 6.62, "volume": 206053.0}, {"date": "2018-11-21", "close": 6.7, "volume": 70471.0}, {"date": "2018-11-23", "close": 6.63, "volume": 46955.0}, {"date": "2018-11-26", "close": 6.68, "volume": 81292.0}, {"date": "2018-11-27", "close": 6.58, "volume": 57355.0}, {"date": "2018-11-28", "close": 7.02, "volume": 107570.0}, {"date": "2018-11-29", "close": 7.0, "volume": 99477.0}, {"date": "2018-11-30", "close": 6.98, "volume": 160093.0}, {"date": "2018-12-03", "close": 7.05, "volume": 112670.0}, {"date": "2018-12-04", "close": 6.77, "volume": 159998.0}, {"date": "2018-12-06", "close": 6.28, "volume": 170916.0}, {"date": "2018-12-07", "close": 6.08, "volume": 126581.0}, {"date": "2018-12-10", "close": 6.12, "volume": 103390.0}, {"date": "2018-12-11", "close": 6.09, "volume": 178440.0}, {"date": "2018-12-12", "close": 6.3, "volume": 102000.0}, {"date": "2018-12-13", "close": 6.06, "volume": 112200.0}, {"date": "2018-12-14", "close": 5.99, "volume": 143502.0}, {"date": "2018-12-17", "close": 6.13, "volume": 133233.0}, {"date": "2018-12-18", "close": 5.84, "volume": 174722.0}, {"date": "2018-12-19", "close": 5.63, "volume": 239668.0}, {"date": "2018-12-20", "close": 5.69, "volume": 159061.0}, {"date": "2018-12-21", "close": 5.63, "volume": 274756.0}, {"date": "2018-12-24", "close": 5.48, "volume": 54313.0}, {"date": "2018-12-26", "close": 5.68, "volume": 170296.0}, {"date": "2018-12-27", "close": 5.56, "volume": 102682.0}, {"date": "2018-12-28", "close": 5.63, "volume": 142134.0}, {"date": "2018-12-31", "close": 5.7, "volume": 145397.0}, {"date": "2019-01-02", "close": 5.79, "volume": 149329.0}, {"date": "2019-01-03", "close": 5.77, "volume": 100041.0}, {"date": "2019-01-04", "close": 6.18, "volume": 103714.0}, {"date": "2019-01-07", "close": 6.21, "volume": 77963.0}, {"date": "2019-01-08", "close": 6.4, "volume": 113734.0}, {"date": "2019-01-09", "close": 6.52, "volume": 127066.0}, {"date": "2019-01-10", "close": 6.55, "volume": 55224.0}, {"date": "2019-01-11", "close": 6.72, "volume": 99688.0}, {"date": "2019-01-14", "close": 6.56, "volume": 84631.0}, {"date": "2019-01-15", "close": 7.01, "volume": 143082.0}, {"date": "2019-01-16", "close": 6.96, "volume": 126366.0}, {"date": "2019-01-17", "close": 7.05, "volume": 72623.0}, {"date": "2019-01-18", "close": 7.25, "volume": 101443.0}, {"date": "2019-01-22", "close": 7.28, "volume": 132895.0}, {"date": "2019-01-23", "close": 7.19, "volume": 120888.0}, {"date": "2019-01-24", "close": 7.16, "volume": 81732.0}, {"date": "2019-01-25", "close": 7.13, "volume": 91297.0}, {"date": "2019-01-28", "close": 7.11, "volume": 129796.0}, {"date": "2019-01-29", "close": 7.2, "volume": 79214.0}, {"date": "2019-01-30", "close": 7.39, "volume": 73732.0}, {"date": "2019-01-31", "close": 7.47, "volume": 115576.0}, {"date": "2019-02-01", "close": 7.41, "volume": 67732.0}, {"date": "2019-02-04", "close": 7.31, "volume": 67044.0}, {"date": "2019-02-05", "close": 7.26, "volume": 42815.0}, {"date": "2019-02-06", "close": 7.31, "volume": 57051.0}, {"date": "2019-02-07", "close": 7.02, "volume": 76667.0}, {"date": "2019-02-08", "close": 6.87, "volume": 51299.0}, {"date": "2019-02-11", "close": 7.09, "volume": 67659.0}, {"date": "2019-02-12", "close": 7.1, "volume": 65811.0}, {"date": "2019-02-13", "close": 7.35, "volume": 90759.0}, {"date": "2019-02-14", "close": 7.45, "volume": 139568.0}, {"date": "2019-02-15", "close": 7.85, "volume": 160581.0}, {"date": "2019-02-19", "close": 7.84, "volume": 107916.0}, {"date": "2019-02-20", "close": 8.08, "volume": 125309.0}, {"date": "2019-02-21", "close": 8.22, "volume": 185897.0}, {"date": "2019-02-22", "close": 8.32, "volume": 125612.0}, {"date": "2019-02-25", "close": 8.55, "volume": 90336.0}, {"date": "2019-02-26", "close": 8.54, "volume": 242545.0}, {"date": "2019-02-27", "close": 8.28, "volume": 60100.0}, {"date": "2019-02-28", "close": 8.0, "volume": 103115.0}, {"date": "2019-03-01", "close": 8.31, "volume": 108568.0}, {"date": "2019-03-04", "close": 8.32, "volume": 105328.0}, {"date": "2019-03-05", "close": 8.23, "volume": 265328.0}, {"date": "2019-03-06", "close": 7.99, "volume": 117651.0}, {"date": "2019-03-07", "close": 7.84, "volume": 132858.0}, {"date": "2019-03-08", "close": 7.92, "volume": 122354.0}, {"date": "2019-03-11", "close": 8.12, "volume": 164763.0}, {"date": "2019-03-12", "close": 8.27, "volume": 437430.0}, {"date": "2019-03-13", "close": 8.32, "volume": 211092.0}, {"date": "2019-03-14", "close": 8.04, "volume": 311341.0}, {"date": "2019-03-15", "close": 7.98, "volume": 518168.0}, {"date": "2019-03-18", "close": 8.15, "volume": 314561.0}, {"date": "2019-03-19", "close": 8.31, "volume": 292763.0}, {"date": "2019-03-20", "close": 8.2, "volume": 329813.0}, {"date": "2019-03-21", "close": 8.15, "volume": 215657.0}, {"date": "2019-03-22", "close": 7.8, "volume": 220468.0}, {"date": "2019-03-25", "close": 7.92, "volume": 259744.0}, {"date": "2019-03-26", "close": 7.755, "volume": 223068.0}, {"date": "2019-03-27", "close": 7.89, "volume": 189398.0}, {"date": "2019-03-28", "close": 7.89, "volume": 141731.0}, {"date": "2019-03-29", "close": 7.67, "volume": 146319.0}, {"date": "2019-04-01", "close": 7.82, "volume": 225263.0}, {"date": "2019-04-02", "close": 8.05, "volume": 1047505.0}, {"date": "2019-04-03", "close": 8.24, "volume": 489009.0}, {"date": "2019-04-04", "close": 8.42, "volume": 396965.0}, {"date": "2019-04-05", "close": 8.5, "volume": 365148.0}, {"date": "2019-04-08", "close": 8.52, "volume": 609330.0}, {"date": "2019-04-09", "close": 8.37, "volume": 400586.0}, {"date": "2019-04-10", "close": 8.51, "volume": 285215.0}, {"date": "2019-04-11", "close": 8.97, "volume": 627459.0}, {"date": "2019-04-12", "close": 9.16, "volume": 489890.0}, {"date": "2019-04-15", "close": 9.02, "volume": 274309.0}, {"date": "2019-04-16", "close": 9.18, "volume": 258109.0}, {"date": "2019-04-17", "close": 9.2, "volume": 207260.0}, {"date": "2019-04-18", "close": 9.24, "volume": 289257.0}, {"date": "2019-04-22", "close": 9.5, "volume": 265074.0}, {"date": "2019-04-23", "close": 9.61, "volume": 342507.0}, {"date": "2019-04-24", "close": 9.54, "volume": 324579.0}, {"date": "2019-04-25", "close": 9.31, "volume": 203685.0}, {"date": "2019-04-26", "close": 9.03, "volume": 234528.0}, {"date": "2019-04-29", "close": 9.15, "volume": 180745.0}, {"date": "2019-04-30", "close": 8.92, "volume": 447458.0}, {"date": "2019-05-01", "close": 8.93, "volume": 300176.0}, {"date": "2019-05-02", "close": 8.92, "volume": 146711.0}, {"date": "2019-05-03", "close": 9.09, "volume": 250354.0}, {"date": "2019-05-06", "close": 8.98, "volume": 207268.0}, {"date": "2019-05-07", "close": 8.5, "volume": 393811.0}, {"date": "2019-05-08", "close": 8.0, "volume": 398598.0}, {"date": "2019-05-09", "close": 7.69, "volume": 770198.0}, {"date": "2019-05-10", "close": 7.63, "volume": 427621.0}, {"date": "2019-05-13", "close": 7.46, "volume": 319011.0}, {"date": "2019-05-14", "close": 7.34, "volume": 679043.0}, {"date": "2019-05-15", "close": 7.5, "volume": 261630.0}, {"date": "2019-05-16", "close": 7.58, "volume": 226232.0}, {"date": "2019-05-17", "close": 7.16, "volume": 171680.0}, {"date": "2019-05-20", "close": 6.94, "volume": 186643.0}, {"date": "2019-05-21", "close": 7.09, "volume": 331698.0}, {"date": "2019-05-22", "close": 7.08, "volume": 229159.0}, {"date": "2019-05-23", "close": 6.87, "volume": 211866.0}, {"date": "2019-05-24", "close": 6.83, "volume": 496232.0}, {"date": "2019-05-28", "close": 6.74, "volume": 346762.0}, {"date": "2019-05-29", "close": 6.51, "volume": 371987.0}, {"date": "2019-05-30", "close": 6.54, "volume": 182939.0}, {"date": "2019-05-31", "close": 6.21, "volume": 221752.0}, {"date": "2019-06-03", "close": 6.41, "volume": 327304.0}, {"date": "2019-06-04", "close": 6.73, "volume": 296465.0}, {"date": "2019-06-05", "close": 6.57, "volume": 205212.0}, {"date": "2019-06-06", "close": 6.43, "volume": 400221.0}, {"date": "2019-06-07", "close": 6.51, "volume": 141061.0}, {"date": "2019-06-10", "close": 6.41, "volume": 201246.0}, {"date": "2019-06-11", "close": 6.6, "volume": 191524.0}, {"date": "2019-06-12", "close": 6.83, "volume": 422170.0}, {"date": "2019-06-13", "close": 7.02, "volume": 270821.0}, {"date": "2019-06-14", "close": 7.01, "volume": 220879.0}, {"date": "2019-06-17", "close": 7.01, "volume": 275138.0}, {"date": "2019-06-18", "close": 7.4, "volume": 365257.0}, {"date": "2019-06-19", "close": 7.3, "volume": 331893.0}, {"date": "2019-06-20", "close": 7.18, "volume": 278967.0}, {"date": "2019-06-21", "close": 7.14, "volume": 220548.0}, {"date": "2019-06-24", "close": 7.07, "volume": 199801.0}, {"date": "2019-06-25", "close": 7.11, "volume": 360586.0}, {"date": "2019-06-26", "close": 7.41, "volume": 426888.0}, {"date": "2019-06-27", "close": 7.81, "volume": 329849.0}, {"date": "2019-06-28", "close": 8.02, "volume": 1574830.0}, {"date": "2019-07-01", "close": 7.9, "volume": 239352.0}, {"date": "2019-07-02", "close": 7.75, "volume": 125794.0}, {"date": "2019-07-03", "close": 7.83, "volume": 111329.0}, {"date": "2019-07-05", "close": 7.85, "volume": 292232.0}, {"date": "2019-07-08", "close": 7.66, "volume": 207753.0}, {"date": "2019-07-09", "close": 7.65, "volume": 435002.0}, {"date": "2019-07-10", "close": 7.62, "volume": 192207.0}, {"date": "2019-07-11", "close": 7.61, "volume": 174358.0}, {"date": "2019-07-12", "close": 7.62, "volume": 187092.0}, {"date": "2019-07-15", "close": 7.58, "volume": 183821.0}, {"date": "2019-07-16", "close": 7.74, "volume": 164049.0}, {"date": "2019-07-17", "close": 7.65, "volume": 110697.0}, {"date": "2019-07-18", "close": 7.56, "volume": 417011.0}, {"date": "2019-07-19", "close": 7.66, "volume": 100151.0}, {"date": "2019-07-22", "close": 7.72, "volume": 121112.0}, {"date": "2019-07-23", "close": 8.0, "volume": 172521.0}, {"date": "2019-07-24", "close": 8.41, "volume": 219293.0}, {"date": "2019-07-25", "close": 8.14, "volume": 128802.0}, {"date": "2019-07-26", "close": 8.24, "volume": 128501.0}, {"date": "2019-07-29", "close": 8.32, "volume": 120556.0}, {"date": "2019-07-30", "close": 8.12, "volume": 227408.0}, {"date": "2019-07-31", "close": 8.12, "volume": 178792.0}, {"date": "2019-08-01", "close": 7.81, "volume": 300980.0}, {"date": "2019-08-02", "close": 7.69, "volume": 185308.0}, {"date": "2019-08-05", "close": 7.88, "volume": 705402.0}, {"date": "2019-08-06", "close": 7.93, "volume": 266036.0}, {"date": "2019-08-07", "close": 7.93, "volume": 262836.0}, {"date": "2019-08-08", "close": 7.99, "volume": 160361.0}, {"date": "2019-08-09", "close": 7.35, "volume": 483821.0}, {"date": "2019-08-12", "close": 7.21, "volume": 194724.0}, {"date": "2019-08-13", "close": 7.26, "volume": 279710.0}, {"date": "2019-08-14", "close": 7.11, "volume": 375723.0}, {"date": "2019-08-15", "close": 7.24, "volume": 553226.0}, {"date": "2019-08-16", "close": 7.26, "volume": 296941.0}, {"date": "2019-08-19", "close": 7.17, "volume": 288332.0}, {"date": "2019-08-20", "close": 6.95, "volume": 377280.0}, {"date": "2019-08-21", "close": 6.7, "volume": 382803.0}, {"date": "2019-08-22", "close": 6.66, "volume": 414851.0}, {"date": "2019-08-23", "close": 6.16, "volume": 351945.0}, {"date": "2019-08-26", "close": 6.21, "volume": 166242.0}, {"date": "2019-08-27", "close": 6.01, "volume": 291688.0}, {"date": "2019-08-28", "close": 6.19, "volume": 390480.0}, {"date": "2019-08-29", "close": 6.92, "volume": 773296.0}, {"date": "2019-08-30", "close": 6.35, "volume": 273706.0}, {"date": "2019-09-03", "close": 5.79, "volume": 342236.0}, {"date": "2019-09-04", "close": 6.04, "volume": 489199.0}, {"date": "2019-09-05", "close": 6.12, "volume": 348663.0}, {"date": "2019-09-06", "close": 6.14, "volume": 196077.0}, {"date": "2019-09-09", "close": 6.52, "volume": 198253.0}, {"date": "2019-09-10", "close": 6.8, "volume": 170345.0}, {"date": "2019-09-11", "close": 7.05, "volume": 340616.0}, {"date": "2019-09-12", "close": 7.0, "volume": 270434.0}, {"date": "2019-09-13", "close": 7.12, "volume": 440668.0}, {"date": "2019-09-16", "close": 7.13, "volume": 217995.0}, {"date": "2019-09-17", "close": 7.19, "volume": 242405.0}, {"date": "2019-09-18", "close": 7.28, "volume": 500368.0}, {"date": "2019-09-19", "close": 7.84, "volume": 642374.0}, {"date": "2019-09-20", "close": 7.65, "volume": 396357.0}, {"date": "2019-09-23", "close": 7.65, "volume": 247396.0}, {"date": "2019-09-24", "close": 7.39, "volume": 254528.0}, {"date": "2019-09-25", "close": 7.41, "volume": 184679.0}, {"date": "2019-09-26", "close": 7.17, "volume": 166413.0}, {"date": "2019-09-27", "close": 7.19, "volume": 120145.0}, {"date": "2019-09-30", "close": 7.21, "volume": 195983.0}, {"date": "2019-10-01", "close": 6.98, "volume": 190329.0}, {"date": "2019-10-02", "close": 6.84, "volume": 135028.0}, {"date": "2019-10-03", "close": 6.855, "volume": 192176.0}, {"date": "2019-10-04", "close": 7.11, "volume": 288673.0}, {"date": "2019-10-07", "close": 7.23, "volume": 361918.0}, {"date": "2019-10-08", "close": 7.02, "volume": 131550.0}, {"date": "2019-10-09", "close": 7.04, "volume": 217806.0}, {"date": "2019-10-10", "close": 7.04, "volume": 200039.0}, {"date": "2019-10-11", "close": 7.225, "volume": 341260.0}, {"date": "2019-10-14", "close": 7.31, "volume": 145320.0}, {"date": "2019-10-15", "close": 7.38, "volume": 187806.0}, {"date": "2019-10-16", "close": 7.35, "volume": 141694.0}, {"date": "2019-10-17", "close": 7.47, "volume": 155082.0}, {"date": "2019-10-18", "close": 7.52, "volume": 161826.0}, {"date": "2019-10-21", "close": 7.65, "volume": 134913.0}, {"date": "2019-10-22", "close": 7.71, "volume": 148083.0}, {"date": "2019-10-23", "close": 7.79, "volume": 201985.0}, {"date": "2019-10-24", "close": 7.69, "volume": 68203.0}, {"date": "2019-10-25", "close": 7.74, "volume": 91377.0}, {"date": "2019-10-28", "close": 7.73, "volume": 83350.0}, {"date": "2019-10-29", "close": 7.61, "volume": 116825.0}, {"date": "2019-10-30", "close": 7.55, "volume": 127037.0}, {"date": "2019-10-31", "close": 7.29, "volume": 115277.0}, {"date": "2019-11-01", "close": 7.43, "volume": 109887.0}, {"date": "2019-11-04", "close": 7.55, "volume": 118635.0}, {"date": "2019-11-05", "close": 7.55, "volume": 324413.0}, {"date": "2019-11-06", "close": 7.52, "volume": 150923.0}, {"date": "2019-11-07", "close": 7.2, "volume": 392841.0}, {"date": "2019-11-08", "close": 7.46, "volume": 307100.0}, {"date": "2019-11-11", "close": 7.17, "volume": 170333.0}, {"date": "2019-11-12", "close": 7.0, "volume": 160439.0}, {"date": "2019-11-13", "close": 6.93, "volume": 225401.0}, {"date": "2019-11-14", "close": 6.99, "volume": 192082.0}, {"date": "2019-11-15", "close": 6.92, "volume": 169465.0}, {"date": "2019-11-18", "close": 6.97, "volume": 220270.0}, {"date": "2019-11-19", "close": 7.05, "volume": 170686.0}, {"date": "2019-11-20", "close": 6.89, "volume": 160377.0}, {"date": "2019-11-21", "close": 7.06, "volume": 252045.0}, {"date": "2019-11-22", "close": 7.12, "volume": 116598.0}, {"date": "2019-11-25", "close": 7.24, "volume": 168404.0}, {"date": "2019-11-26", "close": 7.24, "volume": 124837.0}, {"date": "2019-11-27", "close": 7.15, "volume": 135072.0}, {"date": "2019-11-29", "close": 7.14, "volume": 62441.0}, {"date": "2019-12-02", "close": 7.05, "volume": 95310.0}, {"date": "2019-12-03", "close": 7.03, "volume": 206371.0}, {"date": "2019-12-04", "close": 7.01, "volume": 169640.0}, {"date": "2019-12-05", "close": 6.95, "volume": 126453.0}, {"date": "2019-12-06", "close": 6.85, "volume": 177735.0}, {"date": "2019-12-09", "close": 6.96, "volume": 129392.0}, {"date": "2019-12-10", "close": 7.04, "volume": 140633.0}, {"date": "2019-12-11", "close": 7.16, "volume": 98667.0}, {"date": "2019-12-12", "close": 7.41, "volume": 170124.0}, {"date": "2019-12-13", "close": 7.09, "volume": 159763.0}, {"date": "2019-12-16", "close": 6.88, "volume": 118000.0}, {"date": "2019-12-17", "close": 6.77, "volume": 279066.0}, {"date": "2019-12-18", "close": 6.67, "volume": 437370.0}, {"date": "2019-12-19", "close": 6.52, "volume": 286253.0}, {"date": "2019-12-20", "close": 6.31, "volume": 360750.0}, {"date": "2019-12-23", "close": 6.2, "volume": 199594.0}, {"date": "2019-12-24", "close": 6.38, "volume": 76364.0}, {"date": "2019-12-26", "close": 6.39, "volume": 144818.0}, {"date": "2019-12-27", "close": 6.29, "volume": 235936.0}, {"date": "2019-12-30", "close": 6.31, "volume": 132313.0}, {"date": "2019-12-31", "close": 6.35, "volume": 147570.0}, {"date": "2020-01-02", "close": 6.39, "volume": 254379.0}, {"date": "2020-01-03", "close": 6.24, "volume": 110945.0}, {"date": "2020-01-06", "close": 6.09, "volume": 145512.0}, {"date": "2020-01-07", "close": 6.07, "volume": 209734.0}, {"date": "2020-01-08", "close": 6.16, "volume": 215854.0}, {"date": "2020-01-09", "close": 6.0, "volume": 133788.0}, {"date": "2020-01-10", "close": 6.0, "volume": 301487.0}, {"date": "2020-01-13", "close": 6.0, "volume": 165425.0}, {"date": "2020-01-14", "close": 5.96, "volume": 199194.0}, {"date": "2020-01-15", "close": 5.92, "volume": 185010.0}, {"date": "2020-01-16", "close": 6.06, "volume": 177889.0}, {"date": "2020-01-17", "close": 6.07, "volume": 183105.0}, {"date": "2020-01-21", "close": 5.94, "volume": 120028.0}, {"date": "2020-01-22", "close": 5.75, "volume": 190276.0}, {"date": "2020-01-23", "close": 5.625, "volume": 264726.0}, {"date": "2020-01-24", "close": 5.49, "volume": 266004.0}, {"date": "2020-01-27", "close": 5.28, "volume": 227218.0}, {"date": "2020-01-28", "close": 5.32, "volume": 173699.0}, {"date": "2020-01-29", "close": 5.21, "volume": 145605.0}, {"date": "2020-01-30", "close": 5.2, "volume": 115161.0}, {"date": "2020-01-31", "close": 4.99, "volume": 194358.0}, {"date": "2020-02-03", "close": 4.86, "volume": 168241.0}, {"date": "2020-02-04", "close": 4.98, "volume": 236009.0}, {"date": "2020-02-05", "close": 5.16, "volume": 217733.0}, {"date": "2020-02-06", "close": 5.2, "volume": 134193.0}, {"date": "2020-02-07", "close": 4.93, "volume": 107597.0}, {"date": "2020-02-10", "close": 4.85, "volume": 122008.0}, {"date": "2020-02-11", "close": 5.005, "volume": 122903.0}, {"date": "2020-02-12", "close": 5.07, "volume": 94912.0}, {"date": "2020-02-13", "close": 4.83, "volume": 87891.0}, {"date": "2020-02-14", "close": 4.81, "volume": 88534.0}, {"date": "2020-02-18", "close": 4.79, "volume": 115611.0}, {"date": "2020-02-19", "close": 4.7, "volume": 169031.0}, {"date": "2020-02-20", "close": 4.79, "volume": 189620.0}, {"date": "2020-02-21", "close": 4.96, "volume": 142784.0}, {"date": "2020-02-24", "close": 4.71, "volume": 207764.0}, {"date": "2020-02-25", "close": 4.52, "volume": 260460.0}, {"date": "2020-02-26", "close": 4.47, "volume": 96147.0}, {"date": "2020-02-27", "close": 4.17, "volume": 234448.0}, {"date": "2020-02-28", "close": 4.36, "volume": 451129.0}, {"date": "2020-03-02", "close": 4.11, "volume": 155308.0}, {"date": "2020-03-03", "close": 4.07, "volume": 224757.0}, {"date": "2020-03-04", "close": 4.11, "volume": 167468.0}, {"date": "2020-03-05", "close": 3.72, "volume": 274000.0}, {"date": "2020-03-06", "close": 3.6, "volume": 111218.0}, {"date": "2020-03-09", "close": 3.23, "volume": 176921.0}, {"date": "2020-03-10", "close": 3.35, "volume": 263957.0}, {"date": "2020-03-11", "close": 3.02, "volume": 314000.0}, {"date": "2020-03-12", "close": 2.99, "volume": 459530.0}, {"date": "2020-03-13", "close": 3.02, "volume": 288097.0}, {"date": "2020-03-16", "close": 2.52, "volume": 359831.0}, {"date": "2020-03-17", "close": 2.3, "volume": 483255.0}, {"date": "2020-03-18", "close": 1.56, "volume": 356635.0}, {"date": "2020-03-19", "close": 1.95, "volume": 391888.0}, {"date": "2020-03-20", "close": 1.79, "volume": 541824.0}, {"date": "2020-03-23", "close": 1.59, "volume": 266955.0}, {"date": "2020-03-24", "close": 1.4, "volume": 454233.0}, {"date": "2020-03-25", "close": 1.83, "volume": 570445.0}, {"date": "2020-03-26", "close": 2.02, "volume": 806834.0}, {"date": "2020-03-27", "close": 1.57, "volume": 297045.0}, {"date": "2020-03-30", "close": 1.51, "volume": 353992.0}, {"date": "2020-03-31", "close": 1.51, "volume": 304851.0}, {"date": "2020-04-01", "close": 1.49, "volume": 361189.0}, {"date": "2020-04-02", "close": 1.38, "volume": 297017.0}, {"date": "2020-04-03", "close": 1.32, "volume": 328311.0}, {"date": "2020-04-06", "close": 1.47, "volume": 190095.0}, {"date": "2020-04-07", "close": 1.38, "volume": 323270.0}, {"date": "2020-04-08", "close": 1.59, "volume": 495285.0}, {"date": "2020-04-09", "close": 1.66, "volume": 336812.0}, {"date": "2020-04-13", "close": 1.62, "volume": 358452.0}, {"date": "2020-04-14", "close": 1.48, "volume": 499074.0}, {"date": "2020-04-15", "close": 1.41, "volume": 303949.0}, {"date": "2020-04-16", "close": 1.36, "volume": 367791.0}, {"date": "2020-04-17", "close": 1.39, "volume": 374834.0}, {"date": "2020-04-20", "close": 1.41, "volume": 462672.0}, {"date": "2020-04-21", "close": 1.37, "volume": 432037.0}, {"date": "2020-04-22", "close": 1.28, "volume": 491236.0}, {"date": "2020-04-23", "close": 1.51, "volume": 570944.0}, {"date": "2020-04-24", "close": 1.56, "volume": 244382.0}, {"date": "2020-04-27", "close": 1.93, "volume": 449068.0}, {"date": "2020-04-28", "close": 2.04, "volume": 298562.0}, {"date": "2020-04-29", "close": 2.66, "volume": 529658.0}, {"date": "2020-04-30", "close": 2.42, "volume": 471429.0}, {"date": "2020-05-01", "close": 2.15, "volume": 232837.0}, {"date": "2020-05-04", "close": 2.05, "volume": 229824.0}, {"date": "2020-05-05", "close": 1.91, "volume": 200339.0}, {"date": "2020-05-06", "close": 1.75, "volume": 239803.0}, {"date": "2020-05-07", "close": 1.96, "volume": 137759.0}, {"date": "2020-05-08", "close": 2.09, "volume": 188983.0}, {"date": "2020-05-11", "close": 1.92, "volume": 247630.0}, {"date": "2020-05-12", "close": 1.75, "volume": 235583.0}, {"date": "2020-05-13", "close": 1.58, "volume": 333486.0}, {"date": "2020-05-14", "close": 1.62, "volume": 219989.0}, {"date": "2020-05-15", "close": 1.55, "volume": 169267.0}, {"date": "2020-05-18", "close": 1.71, "volume": 1141107.0}, {"date": "2020-05-19", "close": 1.645, "volume": 459045.0}, {"date": "2020-05-20", "close": 1.92, "volume": 377585.0}, {"date": "2020-05-21", "close": 1.88, "volume": 233674.0}, {"date": "2020-05-22", "close": 1.89, "volume": 249102.0}, {"date": "2020-05-26", "close": 2.31, "volume": 405745.0}, {"date": "2020-05-27", "close": 2.915, "volume": 519384.0}, {"date": "2020-05-28", "close": 2.53, "volume": 482918.0}, {"date": "2020-05-29", "close": 2.53, "volume": 304511.0}, {"date": "2020-06-01", "close": 2.32, "volume": 272049.0}, {"date": "2020-06-02", "close": 2.41, "volume": 215808.0}, {"date": "2020-06-03", "close": 2.46, "volume": 189198.0}, {"date": "2020-06-04", "close": 2.7, "volume": 309106.0}, {"date": "2020-06-05", "close": 2.65, "volume": 551275.0}, {"date": "2020-06-08", "close": 3.155, "volume": 439385.0}, {"date": "2020-06-09", "close": 3.05, "volume": 443853.0}, {"date": "2020-06-10", "close": 2.99, "volume": 303574.0}, {"date": "2020-06-11", "close": 2.51, "volume": 535141.0}, {"date": "2020-06-12", "close": 2.65, "volume": 279866.0}, {"date": "2020-06-15", "close": 2.52, "volume": 383970.0}, {"date": "2020-06-16", "close": 2.68, "volume": 402386.0}, {"date": "2020-06-17", "close": 2.55, "volume": 406815.0}, {"date": "2020-06-18", "close": 2.49, "volume": 404298.0}, {"date": "2020-06-19", "close": 2.47, "volume": 423707.0}, {"date": "2020-06-22", "close": 2.41, "volume": 365813.0}, {"date": "2020-06-23", "close": 2.47, "volume": 482828.0}, {"date": "2020-06-24", "close": 2.31, "volume": 484723.0}, {"date": "2020-06-25", "close": 2.22, "volume": 338773.0}, {"date": "2020-06-26", "close": 2.64, "volume": 3874492.0}, {"date": "2020-06-29", "close": 2.94, "volume": 952849.0}, {"date": "2020-06-30", "close": 2.89, "volume": 417533.0}, {"date": "2020-07-01", "close": 2.78, "volume": 279872.0}, {"date": "2020-07-02", "close": 2.87, "volume": 322259.0}, {"date": "2020-07-06", "close": 2.61, "volume": 371607.0}, {"date": "2020-07-07", "close": 2.44, "volume": 254982.0}, {"date": "2020-07-08", "close": 2.31, "volume": 404077.0}, {"date": "2020-07-09", "close": 2.18, "volume": 275557.0}, {"date": "2020-07-10", "close": 2.3, "volume": 160859.0}, {"date": "2020-07-13", "close": 2.3, "volume": 216398.0}, {"date": "2020-07-14", "close": 2.31, "volume": 185027.0}, {"date": "2020-07-15", "close": 2.55, "volume": 234549.0}, {"date": "2020-07-16", "close": 2.56, "volume": 127745.0}, {"date": "2020-07-17", "close": 2.34, "volume": 210940.0}, {"date": "2020-07-20", "close": 2.35, "volume": 156402.0}, {"date": "2020-07-21", "close": 2.38, "volume": 151888.0}, {"date": "2020-07-22", "close": 2.38, "volume": 164264.0}, {"date": "2020-07-23", "close": 2.35, "volume": 152772.0}, {"date": "2020-07-24", "close": 2.35, "volume": 180388.0}, {"date": "2020-07-27", "close": 2.18, "volume": 300572.0}, {"date": "2020-07-28", "close": 2.16, "volume": 215699.0}, {"date": "2020-07-29", "close": 2.16, "volume": 248608.0}, {"date": "2020-07-30", "close": 2.25, "volume": 346002.0}, {"date": "2020-07-31", "close": 2.34, "volume": 337908.0}, {"date": "2020-08-03", "close": 2.47, "volume": 190424.0}, {"date": "2020-08-04", "close": 2.41, "volume": 259411.0}, {"date": "2020-08-05", "close": 2.64, "volume": 344431.0}, {"date": "2020-08-06", "close": 2.75, "volume": 235253.0}, {"date": "2020-08-07", "close": 2.97, "volume": 236240.0}, {"date": "2020-08-10", "close": 4.07, "volume": 3018385.0}, {"date": "2020-08-11", "close": 3.92, "volume": 1378258.0}, {"date": "2020-08-12", "close": 4.41, "volume": 477399.0}, {"date": "2020-08-13", "close": 4.42, "volume": 348705.0}, {"date": "2020-08-14", "close": 4.4, "volume": 281755.0}, {"date": "2020-08-17", "close": 4.9, "volume": 467217.0}, {"date": "2020-08-18", "close": 4.78, "volume": 575497.0}, {"date": "2020-08-19", "close": 4.71, "volume": 230604.0}, {"date": "2020-08-20", "close": 4.63, "volume": 175001.0}, {"date": "2020-08-21", "close": 4.17, "volume": 334857.0}, {"date": "2020-08-24", "close": 4.43, "volume": 378956.0}, {"date": "2020-08-25", "close": 4.63, "volume": 756717.0}, {"date": "2020-08-26", "close": 4.57, "volume": 286853.0}, {"date": "2020-08-27", "close": 4.24, "volume": 286676.0}, {"date": "2020-08-28", "close": 4.63, "volume": 233338.0}, {"date": "2020-08-31", "close": 4.51, "volume": 522289.0}, {"date": "2020-09-01", "close": 4.49, "volume": 533482.0}, {"date": "2020-09-02", "close": 4.62, "volume": 142796.0}, {"date": "2020-09-03", "close": 4.59, "volume": 167119.0}, {"date": "2020-09-04", "close": 4.7, "volume": 298038.0}, {"date": "2020-09-08", "close": 4.57, "volume": 252882.0}, {"date": "2020-09-09", "close": 4.75, "volume": 140056.0}, {"date": "2020-09-10", "close": 4.77, "volume": 575593.0}, {"date": "2020-09-11", "close": 5.09, "volume": 601354.0}, {"date": "2020-09-14", "close": 5.31, "volume": 970192.0}, {"date": "2020-09-15", "close": 5.78, "volume": 761643.0}, {"date": "2020-09-16", "close": 5.67, "volume": 645417.0}, {"date": "2020-09-17", "close": 5.62, "volume": 266164.0}, {"date": "2020-09-18", "close": 5.73, "volume": 397635.0}, {"date": "2020-09-21", "close": 5.2, "volume": 431733.0}, {"date": "2020-09-22", "close": 5.01, "volume": 437231.0}, {"date": "2020-09-23", "close": 4.99, "volume": 252447.0}, {"date": "2020-09-24", "close": 5.29, "volume": 268337.0}, {"date": "2020-09-25", "close": 5.12, "volume": 520170.0}, {"date": "2020-09-28", "close": 6.08, "volume": 741692.0}, {"date": "2020-09-29", "close": 6.02, "volume": 386563.0}, {"date": "2020-09-30", "close": 6.53, "volume": 608728.0}, {"date": "2020-10-01", "close": 6.57, "volume": 520672.0}, {"date": "2020-10-02", "close": 6.54, "volume": 442544.0}, {"date": "2020-10-05", "close": 6.48, "volume": 390834.0}, {"date": "2020-10-06", "close": 6.54, "volume": 306938.0}, {"date": "2020-10-07", "close": 6.6, "volume": 166683.0}, {"date": "2020-10-08", "close": 6.59, "volume": 157729.0}, {"date": "2020-10-09", "close": 6.25, "volume": 171810.0}, {"date": "2020-10-12", "close": 6.5, "volume": 249569.0}, {"date": "2020-10-13", "close": 6.69, "volume": 336638.0}, {"date": "2020-10-14", "close": 6.43, "volume": 108521.0}, {"date": "2020-10-15", "close": 6.22, "volume": 143027.0}, {"date": "2020-10-16", "close": 5.76, "volume": 181623.0}, {"date": "2020-10-19", "close": 6.1, "volume": 162916.0}, {"date": "2020-10-20", "close": 6.08, "volume": 174781.0}, {"date": "2020-10-21", "close": 5.91, "volume": 100024.0}, {"date": "2020-10-22", "close": 5.91, "volume": 107919.0}, {"date": "2020-10-23", "close": 5.98, "volume": 118980.0}, {"date": "2020-10-26", "close": 5.52, "volume": 194124.0}, {"date": "2020-10-27", "close": 5.35, "volume": 193668.0}, {"date": "2020-10-28", "close": 5.39, "volume": 181258.0}, {"date": "2020-10-29", "close": 5.72, "volume": 184562.0}, {"date": "2020-10-30", "close": 5.85, "volume": 714163.0}, {"date": "2020-11-02", "close": 5.86, "volume": 125463.0}, {"date": "2020-11-03", "close": 6.29, "volume": 161451.0}, {"date": "2020-11-04", "close": 6.05, "volume": 180149.0}, {"date": "2020-11-05", "close": 6.64, "volume": 417350.0}, {"date": "2020-11-06", "close": 6.7, "volume": 166716.0}, {"date": "2020-11-09", "close": 6.99, "volume": 444765.0}, {"date": "2020-11-10", "close": 7.03, "volume": 459253.0}, {"date": "2020-11-11", "close": 7.03, "volume": 260572.0}, {"date": "2020-11-12", "close": 7.13, "volume": 333907.0}, {"date": "2020-11-13", "close": 7.32, "volume": 407042.0}, {"date": "2020-11-16", "close": 7.42, "volume": 293240.0}, {"date": "2020-11-17", "close": 7.37, "volume": 201038.0}, {"date": "2020-11-18", "close": 7.44, "volume": 303452.0}, {"date": "2020-11-19", "close": 7.17, "volume": 251214.0}, {"date": "2020-11-20", "close": 6.97, "volume": 483474.0}, {"date": "2020-11-23", "close": 7.2, "volume": 267660.0}, {"date": "2020-11-24", "close": 7.3, "volume": 251158.0}, {"date": "2020-11-25", "close": 7.2, "volume": 166474.0}, {"date": "2020-11-27", "close": 7.29, "volume": 242239.0}, {"date": "2020-11-30", "close": 7.11, "volume": 280059.0}, {"date": "2020-12-01", "close": 7.18, "volume": 199881.0}, {"date": "2020-12-02", "close": 7.33, "volume": 175812.0}, {"date": "2020-12-03", "close": 7.19, "volume": 255453.0}, {"date": "2020-12-04", "close": 7.76, "volume": 392084.0}, {"date": "2020-12-07", "close": 8.22, "volume": 333854.0}, {"date": "2020-12-08", "close": 8.49, "volume": 395985.0}, {"date": "2020-12-09", "close": 8.83, "volume": 544035.0}, {"date": "2020-12-10", "close": 9.34, "volume": 470858.0}, {"date": "2020-12-11", "close": 9.42, "volume": 571704.0}, {"date": "2020-12-14", "close": 9.4, "volume": 333537.0}, {"date": "2020-12-15", "close": 9.56, "volume": 283105.0}, {"date": "2020-12-16", "close": 9.21, "volume": 267028.0}, {"date": "2020-12-17", "close": 9.07, "volume": 233449.0}, {"date": "2020-12-18", "close": 8.87, "volume": 288235.0}, {"date": "2020-12-21", "close": 8.77, "volume": 302992.0}, {"date": "2020-12-22", "close": 8.5, "volume": 582222.0}, {"date": "2020-12-23", "close": 8.46, "volume": 353216.0}, {"date": "2020-12-24", "close": 8.52, "volume": 286647.0}, {"date": "2020-12-28", "close": 9.25, "volume": 613526.0}, {"date": "2020-12-29", "close": 8.35, "volume": 350010.0}, {"date": "2020-12-30", "close": 8.52, "volume": 174574.0}, {"date": "2020-12-31", "close": 8.65, "volume": 235242.0}, {"date": "2021-01-04", "close": 8.54, "volume": 249954.0}, {"date": "2021-01-05", "close": 9.38, "volume": 343625.0}, {"date": "2021-01-06", "close": 9.54, "volume": 666727.0}, {"date": "2021-01-07", "close": 9.41, "volume": 614382.0}, {"date": "2021-01-08", "close": 8.94, "volume": 358427.0}, {"date": "2021-01-11", "close": 9.0, "volume": 261476.0}, {"date": "2021-01-12", "close": 8.89, "volume": 237904.0}, {"date": "2021-01-13", "close": 8.62, "volume": 371411.0}, {"date": "2021-01-14", "close": 8.88, "volume": 258296.0}, {"date": "2021-01-15", "close": 8.73, "volume": 253611.0}, {"date": "2021-01-19", "close": 8.59, "volume": 154835.0}, {"date": "2021-01-20", "close": 8.61, "volume": 141610.0}, {"date": "2021-01-21", "close": 8.97, "volume": 212185.0}, {"date": "2021-01-22", "close": 8.93, "volume": 158554.0}, {"date": "2021-01-25", "close": 8.47, "volume": 290710.0}, {"date": "2021-01-26", "close": 8.38, "volume": 290918.0}, {"date": "2021-01-27", "close": 8.32, "volume": 221909.0}, {"date": "2021-01-28", "close": 8.47, "volume": 151442.0}, {"date": "2021-01-29", "close": 8.28, "volume": 240955.0}, {"date": "2021-02-01", "close": 8.35, "volume": 349919.0}, {"date": "2021-02-02", "close": 8.72, "volume": 296440.0}, {"date": "2021-02-03", "close": 9.0, "volume": 202332.0}, {"date": "2021-02-04", "close": 9.0, "volume": 172891.0}, {"date": "2021-02-05", "close": 9.22, "volume": 307661.0}, {"date": "2021-02-08", "close": 9.76, "volume": 463815.0}, {"date": "2021-02-09", "close": 9.4, "volume": 392853.0}, {"date": "2021-02-10", "close": 9.37, "volume": 141890.0}, {"date": "2021-02-11", "close": 9.41, "volume": 135457.0}, {"date": "2021-02-12", "close": 9.47, "volume": 123889.0}, {"date": "2021-02-16", "close": 9.4, "volume": 117156.0}, {"date": "2021-02-17", "close": 9.25, "volume": 136672.0}, {"date": "2021-02-18", "close": 9.04, "volume": 130733.0}, {"date": "2021-02-19", "close": 9.52, "volume": 217654.0}, {"date": "2021-02-22", "close": 9.54, "volume": 176704.0}, {"date": "2021-02-23", "close": 9.39, "volume": 255547.0}, {"date": "2021-02-24", "close": 9.33, "volume": 167412.0}, {"date": "2021-02-25", "close": 9.08, "volume": 217159.0}, {"date": "2021-02-26", "close": 9.19, "volume": 96707.0}, {"date": "2021-03-01", "close": 9.59, "volume": 305735.0}, {"date": "2021-03-02", "close": 9.5, "volume": 335788.0}, {"date": "2021-03-03", "close": 9.68, "volume": 247897.0}, {"date": "2021-03-04", "close": 9.37, "volume": 332501.0}, {"date": "2021-03-05", "close": 9.56, "volume": 341648.0}, {"date": "2021-03-08", "close": 9.75, "volume": 214819.0}, {"date": "2021-03-09", "close": 9.83, "volume": 278472.0}, {"date": "2021-03-10", "close": 9.8, "volume": 516568.0}, {"date": "2021-03-11", "close": 10.51, "volume": 414273.0}, {"date": "2021-03-12", "close": 10.44, "volume": 334245.0}, {"date": "2021-03-15", "close": 10.45, "volume": 247351.0}, {"date": "2021-03-16", "close": 10.21, "volume": 330092.0}, {"date": "2021-03-17", "close": 10.22, "volume": 297690.0}, {"date": "2021-03-18", "close": 9.95, "volume": 273132.0}, {"date": "2021-03-19", "close": 10.04, "volume": 390107.0}, {"date": "2021-03-22", "close": 10.77, "volume": 777868.0}, {"date": "2021-03-23", "close": 10.07, "volume": 433790.0}, {"date": "2021-03-24", "close": 9.85, "volume": 249693.0}, {"date": "2021-03-25", "close": 9.89, "volume": 392855.0}, {"date": "2021-03-26", "close": 10.16, "volume": 290949.0}, {"date": "2021-03-29", "close": 9.9, "volume": 251393.0}, {"date": "2021-03-30", "close": 9.88, "volume": 181146.0}, {"date": "2021-03-31", "close": 9.65, "volume": 440167.0}, {"date": "2021-04-01", "close": 9.69, "volume": 284426.0}, {"date": "2021-04-05", "close": 9.46, "volume": 282510.0}, {"date": "2021-04-06", "close": 9.76, "volume": 168245.0}, {"date": "2021-04-07", "close": 9.61, "volume": 143875.0}, {"date": "2021-04-08", "close": 9.69, "volume": 190262.0}, {"date": "2021-04-09", "close": 9.94, "volume": 221152.0}, {"date": "2021-04-12", "close": 9.94, "volume": 130824.0}, {"date": "2021-04-13", "close": 9.57, "volume": 233380.0}, {"date": "2021-04-14", "close": 10.11, "volume": 376315.0}, {"date": "2021-04-15", "close": 9.83, "volume": 221617.0}, {"date": "2021-04-16", "close": 9.79, "volume": 148835.0}, {"date": "2021-04-19", "close": 9.56, "volume": 250642.0}, {"date": "2021-04-20", "close": 9.25, "volume": 389155.0}, {"date": "2021-04-21", "close": 9.49, "volume": 147836.0}, {"date": "2021-04-22", "close": 9.41, "volume": 189772.0}, {"date": "2021-04-23", "close": 9.9, "volume": 221899.0}, {"date": "2021-04-26", "close": 9.9, "volume": 227995.0}, {"date": "2021-04-27", "close": 10.01, "volume": 164685.0}, {"date": "2021-04-28", "close": 10.63, "volume": 185063.0}, {"date": "2021-04-29", "close": 11.03, "volume": 278478.0}, {"date": "2021-04-30", "close": 10.99, "volume": 248646.0}, {"date": "2021-05-03", "close": 11.41, "volume": 387614.0}, {"date": "2021-05-04", "close": 11.22, "volume": 221034.0}, {"date": "2021-05-05", "close": 12.25, "volume": 728113.0}, {"date": "2021-05-06", "close": 12.56, "volume": 745498.0}, {"date": "2021-05-07", "close": 13.35, "volume": 623459.0}, {"date": "2021-05-10", "close": 13.18, "volume": 445102.0}, {"date": "2021-05-11", "close": 12.63, "volume": 374108.0}, {"date": "2021-05-12", "close": 12.03, "volume": 236423.0}, {"date": "2021-05-13", "close": 12.02, "volume": 248286.0}, {"date": "2021-05-14", "close": 12.21, "volume": 230003.0}, {"date": "2021-05-17", "close": 12.41, "volume": 207161.0}, {"date": "2021-05-18", "close": 12.39, "volume": 190771.0}, {"date": "2021-05-19", "close": 12.2, "volume": 295158.0}, {"date": "2021-05-20", "close": 12.21, "volume": 164849.0}, {"date": "2021-05-21", "close": 12.46, "volume": 311871.0}, {"date": "2021-05-24", "close": 12.6, "volume": 221257.0}, {"date": "2021-05-25", "close": 11.68, "volume": 308823.0}, {"date": "2021-05-26", "close": 11.57, "volume": 197856.0}, {"date": "2021-05-27", "close": 11.96, "volume": 251715.0}, {"date": "2021-05-28", "close": 11.53, "volume": 238426.0}, {"date": "2021-06-01", "close": 11.7, "volume": 274487.0}, {"date": "2021-06-02", "close": 11.49, "volume": 251185.0}, {"date": "2021-06-03", "close": 11.48, "volume": 323402.0}, {"date": "2021-06-04", "close": 11.65, "volume": 199094.0}, {"date": "2021-06-07", "close": 11.52, "volume": 251311.0}, {"date": "2021-06-08", "close": 11.78, "volume": 282106.0}, {"date": "2021-06-09", "close": 11.23, "volume": 214237.0}, {"date": "2021-06-10", "close": 11.43, "volume": 257147.0}, {"date": "2021-06-11", "close": 11.44, "volume": 130931.0}, {"date": "2021-06-14", "close": 11.24, "volume": 233741.0}, {"date": "2021-06-15", "close": 11.18, "volume": 166658.0}, {"date": "2021-06-16", "close": 11.54, "volume": 613824.0}, {"date": "2021-06-17", "close": 10.91, "volume": 469986.0}, {"date": "2021-06-18", "close": 10.79, "volume": 445130.0}, {"date": "2021-06-21", "close": 11.06, "volume": 601836.0}, {"date": "2021-06-22", "close": 11.08, "volume": 467605.0}, {"date": "2021-06-23", "close": 11.12, "volume": 544910.0}, {"date": "2021-06-24", "close": 11.1, "volume": 366563.0}, {"date": "2021-06-25", "close": 10.69, "volume": 4148182.0}, {"date": "2021-06-28", "close": 10.52, "volume": 508630.0}, {"date": "2021-06-29", "close": 10.135, "volume": 404395.0}, {"date": "2021-06-30", "close": 10.63, "volume": 614758.0}, {"date": "2021-07-01", "close": 10.31, "volume": 457689.0}, {"date": "2021-07-02", "close": 9.75, "volume": 576271.0}, {"date": "2021-07-06", "close": 9.23, "volume": 392489.0}, {"date": "2021-07-07", "close": 9.51, "volume": 453812.0}, {"date": "2021-07-08", "close": 9.42, "volume": 264679.0}, {"date": "2021-07-09", "close": 9.79, "volume": 258856.0}, {"date": "2021-07-12", "close": 9.8, "volume": 242893.0}, {"date": "2021-07-13", "close": 9.3, "volume": 359092.0}, {"date": "2021-07-14", "close": 9.13, "volume": 256699.0}, {"date": "2021-07-15", "close": 9.22, "volume": 195248.0}, {"date": "2021-07-16", "close": 8.88, "volume": 249794.0}, {"date": "2021-07-19", "close": 8.68, "volume": 246151.0}, {"date": "2021-07-20", "close": 9.21, "volume": 376949.0}, {"date": "2021-07-21", "close": 9.4, "volume": 182952.0}, {"date": "2021-07-22", "close": 9.2, "volume": 210584.0}, {"date": "2021-07-23", "close": 9.24, "volume": 189630.0}, {"date": "2021-07-26", "close": 9.33, "volume": 103592.0}, {"date": "2021-07-27", "close": 8.99, "volume": 127698.0}, {"date": "2021-07-28", "close": 9.07, "volume": 86685.0}, {"date": "2021-07-29", "close": 9.26, "volume": 122000.0}, {"date": "2021-07-30", "close": 9.14, "volume": 123967.0}, {"date": "2021-08-02", "close": 9.01, "volume": 155861.0}, {"date": "2021-08-03", "close": 8.72, "volume": 319198.0}, {"date": "2021-08-04", "close": 9.25, "volume": 399000.0}, {"date": "2021-08-05", "close": 9.14, "volume": 209485.0}, {"date": "2021-08-06", "close": 9.46, "volume": 235903.0}, {"date": "2021-08-09", "close": 9.31, "volume": 131325.0}, {"date": "2021-08-10", "close": 9.66, "volume": 240053.0}, {"date": "2021-08-11", "close": 9.81, "volume": 150866.0}, {"date": "2021-08-12", "close": 9.83, "volume": 128038.0}, {"date": "2021-08-13", "close": 9.39, "volume": 93655.0}, {"date": "2021-08-16", "close": 9.14, "volume": 104270.0}, {"date": "2021-08-17", "close": 9.08, "volume": 154164.0}, {"date": "2021-08-18", "close": 8.92, "volume": 196777.0}, {"date": "2021-08-19", "close": 8.76, "volume": 236610.0}, {"date": "2021-08-20", "close": 9.53, "volume": 469647.0}, {"date": "2021-08-23", "close": 9.77, "volume": 165463.0}, {"date": "2021-08-24", "close": 9.76, "volume": 159453.0}, {"date": "2021-08-25", "close": 9.85, "volume": 176402.0}, {"date": "2021-08-26", "close": 9.81, "volume": 216408.0}, {"date": "2021-08-27", "close": 10.61, "volume": 223594.0}, {"date": "2021-08-30", "close": 10.7, "volume": 353551.0}, {"date": "2021-08-31", "close": 10.51, "volume": 299632.0}, {"date": "2021-09-01", "close": 10.12, "volume": 186224.0}, {"date": "2021-09-02", "close": 10.02, "volume": 122534.0}, {"date": "2021-09-03", "close": 10.09, "volume": 207643.0}, {"date": "2021-09-07", "close": 9.94, "volume": 187203.0}, {"date": "2021-09-08", "close": 9.3, "volume": 215303.0}, {"date": "2021-09-09", "close": 9.07, "volume": 244092.0}, {"date": "2021-09-10", "close": 9.02, "volume": 172901.0}, {"date": "2021-09-13", "close": 9.32, "volume": 215608.0}, {"date": "2021-09-14", "close": 9.09, "volume": 205183.0}, {"date": "2021-09-15", "close": 9.19, "volume": 322026.0}, {"date": "2021-09-16", "close": 9.58, "volume": 422608.0}, {"date": "2021-09-17", "close": 9.53, "volume": 566052.0}, {"date": "2021-09-20", "close": 9.22, "volume": 347169.0}, {"date": "2021-09-21", "close": 9.11, "volume": 281962.0}, {"date": "2021-09-22", "close": 9.47, "volume": 257650.0}, {"date": "2021-09-23", "close": 9.79, "volume": 186535.0}, {"date": "2021-09-24", "close": 9.6, "volume": 205501.0}, {"date": "2021-09-27", "close": 9.68, "volume": 180023.0}, {"date": "2021-09-28", "close": 9.62, "volume": 153474.0}, {"date": "2021-09-29", "close": 9.53, "volume": 147722.0}, {"date": "2021-09-30", "close": 9.46, "volume": 430035.0}, {"date": "2021-10-01", "close": 9.94, "volume": 243349.0}, {"date": "2021-10-04", "close": 10.08, "volume": 335599.0}, {"date": "2021-10-05", "close": 10.03, "volume": 141255.0}, {"date": "2021-10-06", "close": 9.65, "volume": 256668.0}, {"date": "2021-10-07", "close": 10.01, "volume": 111085.0}, {"date": "2021-10-08", "close": 10.05, "volume": 252645.0}, {"date": "2021-10-11", "close": 9.9, "volume": 144216.0}, {"date": "2021-10-12", "close": 9.87, "volume": 147902.0}, {"date": "2021-10-13", "close": 9.84, "volume": 172447.0}, {"date": "2021-10-14", "close": 10.04, "volume": 144582.0}, {"date": "2021-10-15", "close": 10.08, "volume": 273841.0}, {"date": "2021-10-18", "close": 9.97, "volume": 123446.0}, {"date": "2021-10-19", "close": 9.97, "volume": 112971.0}, {"date": "2021-10-20", "close": 10.19, "volume": 133599.0}, {"date": "2021-10-21", "close": 10.3, "volume": 89917.0}, {"date": "2021-10-22", "close": 10.29, "volume": 114189.0}, {"date": "2021-10-25", "close": 10.5, "volume": 83793.0}, {"date": "2021-10-26", "close": 10.17, "volume": 160682.0}, {"date": "2021-10-27", "close": 10.02, "volume": 186067.0}, {"date": "2021-10-28", "close": 10.29, "volume": 177124.0}, {"date": "2021-10-29", "close": 10.04, "volume": 183026.0}, {"date": "2021-11-01", "close": 10.22, "volume": 230532.0}, {"date": "2021-11-02", "close": 10.38, "volume": 199942.0}, {"date": "2021-11-03", "close": 9.12, "volume": 590907.0}, {"date": "2021-11-04", "close": 8.98, "volume": 322493.0}, {"date": "2021-11-05", "close": 9.02, "volume": 256471.0}, {"date": "2021-11-08", "close": 9.06, "volume": 237467.0}, {"date": "2021-11-09", "close": 8.9, "volume": 204692.0}, {"date": "2021-11-10", "close": 9.01, "volume": 204296.0}, {"date": "2021-11-11", "close": 9.11, "volume": 150579.0}, {"date": "2021-11-12", "close": 9.04, "volume": 85175.0}, {"date": "2021-11-15", "close": 9.04, "volume": 165113.0}, {"date": "2021-11-16", "close": 9.16, "volume": 165755.0}, {"date": "2021-11-17", "close": 9.1, "volume": 164277.0}, {"date": "2021-11-18", "close": 9.21, "volume": 197630.0}, {"date": "2021-11-19", "close": 9.15, "volume": 115058.0}, {"date": "2021-11-22", "close": 9.29, "volume": 93527.0}, {"date": "2021-11-23", "close": 9.25, "volume": 109965.0}, {"date": "2021-11-24", "close": 9.17, "volume": 110515.0}, {"date": "2021-11-26", "close": 8.99, "volume": 234951.0}, {"date": "2021-11-29", "close": 8.89, "volume": 283299.0}, {"date": "2021-11-30", "close": 8.39, "volume": 334986.0}, {"date": "2021-12-01", "close": 8.27, "volume": 215357.0}, {"date": "2021-12-02", "close": 8.48, "volume": 185175.0}, {"date": "2021-12-03", "close": 8.52, "volume": 123701.0}, {"date": "2021-12-06", "close": 8.71, "volume": 251372.0}, {"date": "2021-12-07", "close": 8.92, "volume": 142857.0}, {"date": "2021-12-08", "close": 8.94, "volume": 114010.0}, {"date": "2021-12-09", "close": 8.56, "volume": 77483.0}, {"date": "2021-12-10", "close": 8.34, "volume": 151037.0}, {"date": "2021-12-13", "close": 8.04, "volume": 129507.0}, {"date": "2021-12-14", "close": 7.7, "volume": 208274.0}, {"date": "2021-12-15", "close": 7.62, "volume": 163405.0}, {"date": "2021-12-16", "close": 7.53, "volume": 195983.0}, {"date": "2021-12-17", "close": 7.47, "volume": 283730.0}, {"date": "2021-12-20", "close": 7.1, "volume": 404223.0}, {"date": "2021-12-21", "close": 7.3, "volume": 146351.0}, {"date": "2021-12-22", "close": 7.41, "volume": 167599.0}, {"date": "2021-12-23", "close": 7.55, "volume": 152696.0}, {"date": "2021-12-27", "close": 7.57, "volume": 120431.0}, {"date": "2021-12-28", "close": 7.68, "volume": 138597.0}, {"date": "2021-12-29", "close": 7.62, "volume": 122245.0}, {"date": "2021-12-30", "close": 8.0, "volume": 234289.0}, {"date": "2021-12-31", "close": 8.06, "volume": 181715.0}, {"date": "2022-01-03", "close": 8.23, "volume": 106936.0}, {"date": "2022-01-04", "close": 8.53, "volume": 150655.0}, {"date": "2022-01-05", "close": 8.35, "volume": 81598.0}, {"date": "2022-01-06", "close": 8.39, "volume": 120225.0}, {"date": "2022-01-07", "close": 8.1, "volume": 129463.0}, {"date": "2022-01-10", "close": 7.99, "volume": 93702.0}, {"date": "2022-01-11", "close": 8.04, "volume": 78444.0}, {"date": "2022-01-12", "close": 8.05, "volume": 110940.0}, {"date": "2022-01-13", "close": 8.2, "volume": 107420.0}, {"date": "2022-01-14", "close": 8.46, "volume": 111675.0}, {"date": "2022-01-18", "close": 8.0, "volume": 129910.0}, {"date": "2022-01-19", "close": 8.01, "volume": 152520.0}, {"date": "2022-01-20", "close": 8.1, "volume": 261951.0}, {"date": "2022-01-21", "close": 7.85, "volume": 245199.0}, {"date": "2022-01-24", "close": 7.89, "volume": 211576.0}, {"date": "2022-01-25", "close": 7.92, "volume": 109946.0}, {"date": "2022-01-26", "close": 7.77, "volume": 119425.0}, {"date": "2022-01-27", "close": 7.63, "volume": 102999.0}, {"date": "2022-01-28", "close": 7.61, "volume": 152000.0}, {"date": "2022-01-31", "close": 7.74, "volume": 85178.0}, {"date": "2022-02-01", "close": 7.85, "volume": 103094.0}, {"date": "2022-02-02", "close": 7.78, "volume": 131369.0}, {"date": "2022-02-03", "close": 7.63, "volume": 85686.0}, {"date": "2022-02-04", "close": 7.5, "volume": 75207.0}, {"date": "2022-02-07", "close": 7.57, "volume": 103114.0}, {"date": "2022-02-08", "close": 7.84, "volume": 99256.0}, {"date": "2022-02-09", "close": 7.96, "volume": 111555.0}, {"date": "2022-02-10", "close": 7.91, "volume": 117159.0}, {"date": "2022-02-11", "close": 7.55, "volume": 175625.0}, {"date": "2022-02-14", "close": 7.67, "volume": 115855.0}, {"date": "2022-02-15", "close": 8.1, "volume": 122977.0}, {"date": "2022-02-16", "close": 8.24, "volume": 64046.0}, {"date": "2022-02-17", "close": 8.15, "volume": 176430.0}, {"date": "2022-02-18", "close": 7.97, "volume": 65112.0}, {"date": "2022-02-22", "close": 8.04, "volume": 256936.0}, {"date": "2022-02-23", "close": 7.85, "volume": 86770.0}, {"date": "2022-02-24", "close": 7.84, "volume": 107026.0}, {"date": "2022-02-25", "close": 7.98, "volume": 82763.0}, {"date": "2022-02-28", "close": 7.99, "volume": 95228.0}, {"date": "2022-03-01", "close": 7.84, "volume": 355524.0}, {"date": "2022-03-02", "close": 8.445, "volume": 215642.0}, {"date": "2022-03-03", "close": 8.52, "volume": 135588.0}, {"date": "2022-03-04", "close": 8.58, "volume": 183264.0}, {"date": "2022-03-07", "close": 8.13, "volume": 264803.0}, {"date": "2022-03-08", "close": 7.79, "volume": 273223.0}, {"date": "2022-03-09", "close": 8.04, "volume": 351736.0}, {"date": "2022-03-10", "close": 8.24, "volume": 136333.0}, {"date": "2022-03-11", "close": 7.91, "volume": 92313.0}, {"date": "2022-03-14", "close": 8.09, "volume": 192125.0}, {"date": "2022-03-15", "close": 7.79, "volume": 100807.0}, {"date": "2022-03-16", "close": 8.25, "volume": 142907.0}, {"date": "2022-03-17", "close": 8.39, "volume": 262331.0}, {"date": "2022-03-18", "close": 8.39, "volume": 225759.0}, {"date": "2022-03-21", "close": 8.41, "volume": 111393.0}, {"date": "2022-03-22", "close": 8.585, "volume": 170758.0}, {"date": "2022-03-23", "close": 8.37, "volume": 137842.0}, {"date": "2022-03-24", "close": 8.44, "volume": 92715.0}, {"date": "2022-03-25", "close": 8.88, "volume": 238192.0}, {"date": "2022-03-28", "close": 8.58, "volume": 144848.0}, {"date": "2022-03-29", "close": 8.91, "volume": 273119.0}, {"date": "2022-03-30", "close": 8.61, "volume": 182094.0}, {"date": "2022-03-31", "close": 8.45, "volume": 426162.0}, {"date": "2022-04-01", "close": 8.29, "volume": 194994.0}, {"date": "2022-04-04", "close": 8.21, "volume": 118492.0}, {"date": "2022-04-05", "close": 8.13, "volume": 209029.0}, {"date": "2022-04-06", "close": 8.0, "volume": 200723.0}, {"date": "2022-04-07", "close": 7.82, "volume": 95255.0}, {"date": "2022-04-08", "close": 7.64, "volume": 254227.0}, {"date": "2022-04-11", "close": 7.4, "volume": 181330.0}, {"date": "2022-04-12", "close": 7.41, "volume": 153958.0}, {"date": "2022-04-13", "close": 7.46, "volume": 66417.0}, {"date": "2022-04-14", "close": 7.55, "volume": 114043.0}, {"date": "2022-04-18", "close": 7.57, "volume": 138612.0}, {"date": "2022-04-19", "close": 7.62, "volume": 167521.0}, {"date": "2022-04-20", "close": 7.53, "volume": 124296.0}, {"date": "2022-04-21", "close": 7.26, "volume": 155968.0}, {"date": "2022-04-22", "close": 7.36, "volume": 157923.0}, {"date": "2022-04-25", "close": 7.07, "volume": 149061.0}, {"date": "2022-04-26", "close": 6.82, "volume": 171113.0}, {"date": "2022-04-27", "close": 6.76, "volume": 161206.0}, {"date": "2022-04-28", "close": 6.74, "volume": 166415.0}, {"date": "2022-04-29", "close": 7.18, "volume": 462985.0}, {"date": "2022-05-02", "close": 7.2, "volume": 239833.0}, {"date": "2022-05-03", "close": 7.21, "volume": 150830.0}, {"date": "2022-05-04", "close": 7.52, "volume": 198483.0}, {"date": "2022-05-05", "close": 7.32, "volume": 302253.0}, {"date": "2022-05-06", "close": 7.18, "volume": 211145.0}, {"date": "2022-05-09", "close": 6.96, "volume": 230309.0}, {"date": "2022-05-10", "close": 6.95, "volume": 211806.0}, {"date": "2022-05-11", "close": 6.59, "volume": 188317.0}, {"date": "2022-05-12", "close": 6.42, "volume": 320797.0}, {"date": "2022-05-13", "close": 6.61, "volume": 180769.0}, {"date": "2022-05-16", "close": 6.45, "volume": 218334.0}, {"date": "2022-05-17", "close": 6.91, "volume": 266549.0}, {"date": "2022-05-18", "close": 6.5, "volume": 174277.0}, {"date": "2022-05-19", "close": 6.41, "volume": 115998.0}, {"date": "2022-05-20", "close": 6.21, "volume": 163453.0}, {"date": "2022-05-23", "close": 6.19, "volume": 146693.0}, {"date": "2022-05-24", "close": 6.13, "volume": 137467.0}, {"date": "2022-05-25", "close": 6.3, "volume": 84477.0}, {"date": "2022-05-26", "close": 6.54, "volume": 83268.0}, {"date": "2022-05-27", "close": 6.72, "volume": 69230.0}, {"date": "2022-05-31", "close": 6.75, "volume": 104574.0}, {"date": "2022-06-01", "close": 6.69, "volume": 186386.0}, {"date": "2022-06-02", "close": 7.05, "volume": 184311.0}, {"date": "2022-06-03", "close": 6.98, "volume": 144060.0}, {"date": "2022-06-06", "close": 6.91, "volume": 408339.0}, {"date": "2022-06-07", "close": 7.07, "volume": 212052.0}, {"date": "2022-06-08", "close": 7.18, "volume": 175707.0}, {"date": "2022-06-09", "close": 7.13, "volume": 232008.0}, {"date": "2022-06-10", "close": 6.75, "volume": 157038.0}, {"date": "2022-06-13", "close": 6.57, "volume": 282486.0}, {"date": "2022-06-14", "close": 6.21, "volume": 140043.0}, {"date": "2022-06-15", "close": 6.01, "volume": 196032.0}, {"date": "2022-06-16", "close": 5.59, "volume": 266145.0}, {"date": "2022-06-17", "close": 5.5, "volume": 291005.0}, {"date": "2022-06-21", "close": 5.61, "volume": 317642.0}, {"date": "2022-06-22", "close": 5.64, "volume": 218108.0}, {"date": "2022-06-23", "close": 5.44, "volume": 362510.0}, {"date": "2022-06-24", "close": 5.49, "volume": 3814400.0}, {"date": "2022-06-27", "close": 5.77, "volume": 229014.0}, {"date": "2022-06-28", "close": 5.63, "volume": 181665.0}, {"date": "2022-06-29", "close": 6.1, "volume": 403179.0}, {"date": "2022-06-30", "close": 5.84, "volume": 383826.0}, {"date": "2022-07-01", "close": 5.53, "volume": 258605.0}, {"date": "2022-07-05", "close": 5.57, "volume": 190291.0}, {"date": "2022-07-06", "close": 5.58, "volume": 135889.0}, {"date": "2022-07-07", "close": 5.87, "volume": 135879.0}, {"date": "2022-07-08", "close": 6.06, "volume": 168027.0}, {"date": "2022-07-11", "close": 5.89, "volume": 100348.0}, {"date": "2022-07-12", "close": 6.19, "volume": 424016.0}, {"date": "2022-07-13", "close": 6.08, "volume": 179128.0}, {"date": "2022-07-14", "close": 5.98, "volume": 142098.0}, {"date": "2022-07-15", "close": 6.2, "volume": 159708.0}, {"date": "2022-07-18", "close": 6.37, "volume": 187425.0}, {"date": "2022-07-19", "close": 6.61, "volume": 110697.0}, {"date": "2022-07-20", "close": 6.81, "volume": 84653.0}, {"date": "2022-07-21", "close": 6.91, "volume": 102258.0}, {"date": "2022-07-22", "close": 6.89, "volume": 129631.0}, {"date": "2022-07-25", "close": 6.86, "volume": 113147.0}, {"date": "2022-07-26", "close": 6.8, "volume": 64625.0}, {"date": "2022-07-27", "close": 6.92, "volume": 94455.0}, {"date": "2022-07-28", "close": 7.13, "volume": 110208.0}, {"date": "2022-07-29", "close": 7.7, "volume": 214767.0}, {"date": "2022-08-01", "close": 7.36, "volume": 156501.0}, {"date": "2022-08-02", "close": 7.26, "volume": 86820.0}, {"date": "2022-08-03", "close": 7.45, "volume": 96563.0}, {"date": "2022-08-04", "close": 7.53, "volume": 132731.0}, {"date": "2022-08-05", "close": 7.5, "volume": 263836.0}, {"date": "2022-08-08", "close": 7.61, "volume": 128543.0}, {"date": "2022-08-09", "close": 7.26, "volume": 131032.0}, {"date": "2022-08-10", "close": 7.46, "volume": 88648.0}, {"date": "2022-08-11", "close": 7.6, "volume": 100773.0}, {"date": "2022-08-12", "close": 7.65, "volume": 91455.0}, {"date": "2022-08-15", "close": 7.52, "volume": 113559.0}, {"date": "2022-08-16", "close": 7.41, "volume": 89697.0}, {"date": "2022-08-17", "close": 7.15, "volume": 85852.0}, {"date": "2022-08-18", "close": 7.35, "volume": 56526.0}, {"date": "2022-08-19", "close": 7.35, "volume": 166945.0}, {"date": "2022-08-22", "close": 7.1, "volume": 73598.0}, {"date": "2022-08-23", "close": 7.0, "volume": 37160.0}, {"date": "2022-08-24", "close": 7.14, "volume": 81197.0}, {"date": "2022-08-25", "close": 7.15, "volume": 83263.0}, {"date": "2022-08-26", "close": 6.87, "volume": 132043.0}, {"date": "2022-08-29", "close": 6.65, "volume": 100171.0}, {"date": "2022-08-30", "close": 6.65, "volume": 70396.0}, {"date": "2022-08-31", "close": 6.53, "volume": 91188.0}, {"date": "2022-09-01", "close": 6.17, "volume": 125128.0}, {"date": "2022-09-02", "close": 6.17, "volume": 71114.0}, {"date": "2022-09-06", "close": 6.06, "volume": 78951.0}, {"date": "2022-09-07", "close": 6.08, "volume": 56164.0}, {"date": "2022-09-08", "close": 6.02, "volume": 120773.0}, {"date": "2022-09-09", "close": 6.19, "volume": 83273.0}, {"date": "2022-09-12", "close": 6.06, "volume": 98785.0}, {"date": "2022-09-13", "close": 5.8, "volume": 309578.0}, {"date": "2022-09-14", "close": 5.89, "volume": 120989.0}, {"date": "2022-09-15", "close": 5.86, "volume": 159666.0}, {"date": "2022-09-16", "close": 5.68, "volume": 118539.0}, {"date": "2022-09-19", "close": 5.59, "volume": 86268.0}, {"date": "2022-09-20", "close": 5.43, "volume": 63828.0}, {"date": "2022-09-21", "close": 5.37, "volume": 85896.0}, {"date": "2022-09-22", "close": 5.25, "volume": 136750.0}, {"date": "2022-09-23", "close": 4.89, "volume": 176389.0}, {"date": "2022-09-26", "close": 4.71, "volume": 213134.0}, {"date": "2022-09-27", "close": 4.49, "volume": 119378.0}, {"date": "2022-09-28", "close": 4.49, "volume": 95470.0}, {"date": "2022-09-29", "close": 4.41, "volume": 136206.0}, {"date": "2022-09-30", "close": 4.5, "volume": 216314.0}, {"date": "2022-10-03", "close": 4.5, "volume": 106105.0}, {"date": "2022-10-04", "close": 4.71, "volume": 139436.0}, {"date": "2022-10-05", "close": 4.63, "volume": 78905.0}, {"date": "2022-10-06", "close": 4.5, "volume": 37912.0}, {"date": "2022-10-07", "close": 4.48, "volume": 207448.0}, {"date": "2022-10-10", "close": 4.37, "volume": 67495.0}, {"date": "2022-10-11", "close": 4.19, "volume": 102227.0}, {"date": "2022-10-12", "close": 4.21, "volume": 144682.0}, {"date": "2022-10-13", "close": 4.1, "volume": 282936.0}, {"date": "2022-10-14", "close": 4.05, "volume": 184322.0}, {"date": "2022-10-17", "close": 4.15, "volume": 213443.0}, {"date": "2022-10-18", "close": 4.2, "volume": 230944.0}, {"date": "2022-10-19", "close": 4.15, "volume": 111107.0}, {"date": "2022-10-20", "close": 4.08, "volume": 85959.0}, {"date": "2022-10-21", "close": 4.14, "volume": 133002.0}, {"date": "2022-10-24", "close": 4.25, "volume": 252970.0}, {"date": "2022-10-25", "close": 4.48, "volume": 135475.0}, {"date": "2022-10-26", "close": 4.61, "volume": 119913.0}, {"date": "2022-10-27", "close": 4.63, "volume": 62148.0}, {"date": "2022-10-28", "close": 4.87, "volume": 128481.0}, {"date": "2022-10-31", "close": 5.04, "volume": 163081.0}, {"date": "2022-11-01", "close": 4.92, "volume": 106930.0}, {"date": "2022-11-02", "close": 4.86, "volume": 75998.0}, {"date": "2022-11-03", "close": 5.14, "volume": 131872.0}, {"date": "2022-11-04", "close": 5.56, "volume": 101455.0}, {"date": "2022-11-07", "close": 5.96, "volume": 160317.0}, {"date": "2022-11-08", "close": 6.1, "volume": 107590.0}, {"date": "2022-11-09", "close": 6.16, "volume": 140911.0}, {"date": "2022-11-10", "close": 6.52, "volume": 144505.0}, {"date": "2022-11-11", "close": 6.91, "volume": 129088.0}, {"date": "2022-11-14", "close": 6.75, "volume": 119699.0}, {"date": "2022-11-15", "close": 6.69, "volume": 122301.0}, {"date": "2022-11-16", "close": 6.53, "volume": 62270.0}, {"date": "2022-11-17", "close": 6.43, "volume": 58738.0}, {"date": "2022-11-18", "close": 6.4, "volume": 53614.0}, {"date": "2022-11-21", "close": 6.38, "volume": 69300.0}, {"date": "2022-11-22", "close": 6.6, "volume": 91609.0}, {"date": "2022-11-23", "close": 6.56, "volume": 46116.0}, {"date": "2022-11-25", "close": 6.47, "volume": 16680.0}, {"date": "2022-11-28", "close": 6.41, "volume": 64452.0}, {"date": "2022-11-29", "close": 6.54, "volume": 117993.0}, {"date": "2022-11-30", "close": 6.9, "volume": 69835.0}, {"date": "2022-12-01", "close": 7.16, "volume": 149832.0}, {"date": "2022-12-02", "close": 7.32, "volume": 93297.0}, {"date": "2022-12-05", "close": 6.9, "volume": 73418.0}, {"date": "2022-12-06", "close": 6.83, "volume": 51485.0}, {"date": "2022-12-07", "close": 6.97, "volume": 95617.0}, {"date": "2022-12-08", "close": 7.02, "volume": 64471.0}, {"date": "2022-12-09", "close": 6.77, "volume": 93385.0}, {"date": "2022-12-12", "close": 6.88, "volume": 42165.0}, {"date": "2022-12-13", "close": 7.01, "volume": 72168.0}, {"date": "2022-12-14", "close": 7.13, "volume": 71343.0}, {"date": "2022-12-15", "close": 6.73, "volume": 85378.0}, {"date": "2022-12-16", "close": 6.73, "volume": 56346.0}, {"date": "2022-12-19", "close": 6.47, "volume": 56285.0}, {"date": "2022-12-20", "close": 6.66, "volume": 101044.0}, {"date": "2022-12-21", "close": 6.81, "volume": 48700.0}, {"date": "2022-12-22", "close": 6.53, "volume": 60180.0}, {"date": "2022-12-23", "close": 6.63, "volume": 51617.0}, {"date": "2022-12-27", "close": 6.82, "volume": 43853.0}, {"date": "2022-12-28", "close": 6.76, "volume": 61002.0}, {"date": "2022-12-29", "close": 6.87, "volume": 77265.0}, {"date": "2022-12-30", "close": 6.81, "volume": 20356.0}, {"date": "2023-01-03", "close": 6.87, "volume": 61307.0}, {"date": "2023-01-04", "close": 7.09, "volume": 66827.0}, {"date": "2023-01-05", "close": 6.94, "volume": 48136.0}, {"date": "2023-01-06", "close": 7.06, "volume": 148731.0}, {"date": "2023-01-09", "close": 7.1, "volume": 148620.0}, {"date": "2023-01-10", "close": 7.27, "volume": 232049.0}, {"date": "2023-01-11", "close": 7.44, "volume": 146578.0}, {"date": "2023-01-12", "close": 7.38, "volume": 75097.0}, {"date": "2023-01-13", "close": 7.4, "volume": 96014.0}, {"date": "2023-01-17", "close": 7.2, "volume": 39255.0}, {"date": "2023-01-18", "close": 7.14, "volume": 97595.0}, {"date": "2023-01-19", "close": 7.03, "volume": 113728.0}, {"date": "2023-01-20", "close": 7.22, "volume": 76394.0}, {"date": "2023-01-23", "close": 7.37, "volume": 105103.0}, {"date": "2023-01-24", "close": 7.33, "volume": 57691.0}, {"date": "2023-01-25", "close": 7.3, "volume": 127432.0}, {"date": "2023-01-26", "close": 7.44, "volume": 73830.0}, {"date": "2023-01-27", "close": 7.5, "volume": 78325.0}, {"date": "2023-01-30", "close": 7.49, "volume": 196286.0}, {"date": "2023-01-31", "close": 8.38, "volume": 364795.0}, {"date": "2023-02-01", "close": 8.58, "volume": 236318.0}, {"date": "2023-02-02", "close": 8.73, "volume": 358234.0}, {"date": "2023-02-03", "close": 8.49, "volume": 162781.0}, {"date": "2023-02-06", "close": 8.3, "volume": 123466.0}, {"date": "2023-02-07", "close": 8.26, "volume": 181938.0}, {"date": "2023-02-08", "close": 8.27, "volume": 84395.0}, {"date": "2023-02-09", "close": 8.29, "volume": 184157.0}, {"date": "2023-02-10", "close": 8.23, "volume": 76772.0}, {"date": "2023-02-13", "close": 8.3, "volume": 50733.0}, {"date": "2023-02-14", "close": 8.29, "volume": 63268.0}, {"date": "2023-02-15", "close": 8.18, "volume": 90709.0}, {"date": "2023-02-16", "close": 8.24, "volume": 192505.0}, {"date": "2023-02-17", "close": 8.21, "volume": 134560.0}, {"date": "2023-02-21", "close": 8.11, "volume": 91245.0}, {"date": "2023-02-22", "close": 8.05, "volume": 109305.0}, {"date": "2023-02-23", "close": 8.02, "volume": 101719.0}, {"date": "2023-02-24", "close": 7.92, "volume": 115243.0}, {"date": "2023-02-27", "close": 7.99, "volume": 68689.0}, {"date": "2023-02-28", "close": 7.9, "volume": 76403.0}, {"date": "2023-03-01", "close": 8.11, "volume": 95350.0}, {"date": "2023-03-02", "close": 8.21, "volume": 107406.0}, {"date": "2023-03-03", "close": 8.45, "volume": 175741.0}, {"date": "2023-03-06", "close": 8.41, "volume": 171096.0}, {"date": "2023-03-07", "close": 7.38, "volume": 334035.0}, {"date": "2023-03-08", "close": 7.62, "volume": 247966.0}, {"date": "2023-03-09", "close": 7.9, "volume": 332567.0}, {"date": "2023-03-10", "close": 7.55, "volume": 143228.0}, {"date": "2023-03-13", "close": 7.13, "volume": 248199.0}, {"date": "2023-03-14", "close": 7.21, "volume": 139606.0}, {"date": "2023-03-15", "close": 6.84, "volume": 247303.0}, {"date": "2023-03-16", "close": 6.94, "volume": 231604.0}, {"date": "2023-03-17", "close": 6.61, "volume": 218648.0}, {"date": "2023-03-20", "close": 6.62, "volume": 136519.0}, {"date": "2023-03-21", "close": 6.86, "volume": 451056.0}, {"date": "2023-03-22", "close": 6.9, "volume": 169404.0}, {"date": "2023-03-23", "close": 6.69, "volume": 234716.0}, {"date": "2023-03-24", "close": 6.71, "volume": 213353.0}, {"date": "2023-03-27", "close": 6.84, "volume": 90438.0}, {"date": "2023-03-28", "close": 6.98, "volume": 120514.0}, {"date": "2023-03-29", "close": 7.17, "volume": 134083.0}, {"date": "2023-03-30", "close": 7.15, "volume": 55264.0}, {"date": "2023-03-31", "close": 7.3, "volume": 103368.0}, {"date": "2023-04-03", "close": 7.46, "volume": 160449.0}, {"date": "2023-04-04", "close": 7.02, "volume": 112551.0}, {"date": "2023-04-05", "close": 6.87, "volume": 124412.0}, {"date": "2023-04-06", "close": 6.85, "volume": 107489.0}, {"date": "2023-04-10", "close": 7.1, "volume": 171383.0}, {"date": "2023-04-11", "close": 7.28, "volume": 105955.0}, {"date": "2023-04-12", "close": 7.3, "volume": 78479.0}, {"date": "2023-04-13", "close": 7.34, "volume": 65615.0}, {"date": "2023-04-14", "close": 7.3, "volume": 63548.0}, {"date": "2023-04-17", "close": 7.31, "volume": 96144.0}, {"date": "2023-04-18", "close": 7.41, "volume": 54053.0}, {"date": "2023-04-19", "close": 7.27, "volume": 48928.0}, {"date": "2023-04-20", "close": 7.27, "volume": 41600.0}, {"date": "2023-04-21", "close": 7.25, "volume": 64538.0}, {"date": "2023-04-24", "close": 7.26, "volume": 144221.0}, {"date": "2023-04-25", "close": 6.93, "volume": 141931.0}, {"date": "2023-04-26", "close": 6.94, "volume": 84630.0}, {"date": "2023-04-27", "close": 7.09, "volume": 113319.0}, {"date": "2023-04-28", "close": 7.33, "volume": 169735.0}, {"date": "2023-05-01", "close": 7.39, "volume": 145334.0}, {"date": "2023-05-02", "close": 7.24, "volume": 105564.0}, {"date": "2023-05-03", "close": 8.76, "volume": 706486.0}, {"date": "2023-05-04", "close": 9.16, "volume": 688145.0}, {"date": "2023-05-05", "close": 10.1, "volume": 622778.0}, {"date": "2023-05-08", "close": 10.01, "volume": 747702.0}, {"date": "2023-05-09", "close": 9.2, "volume": 753874.0}, {"date": "2023-05-10", "close": 9.31, "volume": 454754.0}, {"date": "2023-05-11", "close": 9.8, "volume": 357765.0}, {"date": "2023-05-12", "close": 9.95, "volume": 295743.0}, {"date": "2023-05-15", "close": 10.06, "volume": 378550.0}, {"date": "2023-05-16", "close": 9.85, "volume": 251114.0}, {"date": "2023-05-17", "close": 10.0, "volume": 340226.0}, {"date": "2023-05-18", "close": 10.0, "volume": 373907.0}, {"date": "2023-05-19", "close": 10.1, "volume": 473269.0}, {"date": "2023-05-22", "close": 10.5, "volume": 508372.0}, {"date": "2023-05-23", "close": 10.54, "volume": 396307.0}, {"date": "2023-05-24", "close": 10.37, "volume": 283216.0}, {"date": "2023-05-25", "close": 10.39, "volume": 361984.0}, {"date": "2023-05-26", "close": 10.35, "volume": 475547.0}, {"date": "2023-05-30", "close": 10.1, "volume": 274520.0}, {"date": "2023-05-31", "close": 9.81, "volume": 316005.0}, {"date": "2023-06-01", "close": 9.79, "volume": 277761.0}, {"date": "2023-06-02", "close": 9.94, "volume": 290769.0}, {"date": "2023-06-05", "close": 9.87, "volume": 262314.0}, {"date": "2023-06-06", "close": 9.96, "volume": 348876.0}, {"date": "2023-06-07", "close": 9.8, "volume": 316003.0}, {"date": "2023-06-08", "close": 10.25, "volume": 494238.0}, {"date": "2023-06-09", "close": 10.03, "volume": 398760.0}, {"date": "2023-06-12", "close": 10.03, "volume": 330964.0}, {"date": "2023-06-13", "close": 10.07, "volume": 419430.0}, {"date": "2023-06-14", "close": 9.93, "volume": 259665.0}, {"date": "2023-06-15", "close": 10.03, "volume": 237339.0}, {"date": "2023-06-16", "close": 9.77, "volume": 337410.0}, {"date": "2023-06-20", "close": 9.84, "volume": 299453.0}, {"date": "2023-06-21", "close": 10.18, "volume": 422316.0}, {"date": "2023-06-22", "close": 10.17, "volume": 320166.0}, {"date": "2023-06-23", "close": 9.77, "volume": 4520243.0}, {"date": "2023-06-26", "close": 10.34, "volume": 571323.0}, {"date": "2023-06-27", "close": 10.55, "volume": 512959.0}, {"date": "2023-06-28", "close": 10.66, "volume": 398658.0}, {"date": "2023-06-29", "close": 10.91, "volume": 343416.0}, {"date": "2023-06-30", "close": 11.1, "volume": 706143.0}, {"date": "2023-07-03", "close": 11.18, "volume": 264919.0}, {"date": "2023-07-05", "close": 10.63, "volume": 400841.0}, {"date": "2023-07-06", "close": 10.24, "volume": 275218.0}, {"date": "2023-07-07", "close": 10.44, "volume": 353178.0}, {"date": "2023-07-10", "close": 10.53, "volume": 196963.0}, {"date": "2023-07-11", "close": 10.58, "volume": 244326.0}, {"date": "2023-07-12", "close": 10.86, "volume": 240773.0}, {"date": "2023-07-13", "close": 10.63, "volume": 192343.0}, {"date": "2023-07-14", "close": 10.61, "volume": 210471.0}, {"date": "2023-07-17", "close": 10.86, "volume": 266425.0}, {"date": "2023-07-18", "close": 10.8, "volume": 228867.0}, {"date": "2023-07-19", "close": 10.6, "volume": 207748.0}, {"date": "2023-07-20", "close": 10.57, "volume": 206557.0}, {"date": "2023-07-21", "close": 10.43, "volume": 164290.0}, {"date": "2023-07-24", "close": 10.47, "volume": 207539.0}, {"date": "2023-07-25", "close": 10.41, "volume": 344070.0}, {"date": "2023-07-26", "close": 10.5, "volume": 111664.0}, {"date": "2023-07-27", "close": 10.28, "volume": 118990.0}, {"date": "2023-07-28", "close": 10.5, "volume": 165408.0}, {"date": "2023-07-31", "close": 10.5, "volume": 179256.0}, {"date": "2023-08-01", "close": 10.66, "volume": 269954.0}, {"date": "2023-08-02", "close": 11.43, "volume": 786669.0}, {"date": "2023-08-03", "close": 10.27, "volume": 363567.0}, {"date": "2023-08-04", "close": 10.21, "volume": 191990.0}, {"date": "2023-08-07", "close": 9.98, "volume": 214260.0}, {"date": "2023-08-08", "close": 10.01, "volume": 150764.0}, {"date": "2023-08-09", "close": 10.48, "volume": 245981.0}, {"date": "2023-08-10", "close": 10.44, "volume": 373359.0}, {"date": "2023-08-11", "close": 10.25, "volume": 176033.0}, {"date": "2023-08-14", "close": 9.85, "volume": 174845.0}, {"date": "2023-08-15", "close": 9.49, "volume": 231689.0}, {"date": "2023-08-16", "close": 9.195, "volume": 220679.0}, {"date": "2023-08-17", "close": 9.33, "volume": 219983.0}, {"date": "2023-08-18", "close": 9.26, "volume": 347287.0}, {"date": "2023-08-21", "close": 9.05, "volume": 297164.0}, {"date": "2023-08-22", "close": 8.99, "volume": 191189.0}, {"date": "2023-08-23", "close": 8.87, "volume": 169312.0}, {"date": "2023-08-24", "close": 8.73, "volume": 233815.0}, {"date": "2023-08-25", "close": 8.72, "volume": 108921.0}, {"date": "2023-08-28", "close": 8.81, "volume": 251042.0}, {"date": "2023-08-29", "close": 8.89, "volume": 123396.0}, {"date": "2023-08-30", "close": 8.9, "volume": 198412.0}, {"date": "2023-08-31", "close": 9.21, "volume": 174211.0}, {"date": "2023-09-01", "close": 9.14, "volume": 142781.0}, {"date": "2023-09-05", "close": 8.82, "volume": 167252.0}, {"date": "2023-09-06", "close": 8.65, "volume": 121225.0}, {"date": "2023-09-07", "close": 8.33, "volume": 185787.0}, {"date": "2023-09-08", "close": 8.2, "volume": 121136.0}, {"date": "2023-09-11", "close": 8.17, "volume": 138248.0}, {"date": "2023-09-12", "close": 8.13, "volume": 140274.0}, {"date": "2023-09-13", "close": 7.93, "volume": 153323.0}, {"date": "2023-09-14", "close": 7.96, "volume": 138245.0}, {"date": "2023-09-15", "close": 7.79, "volume": 237280.0}, {"date": "2023-09-18", "close": 7.62, "volume": 107553.0}, {"date": "2023-09-19", "close": 7.91, "volume": 287512.0}, {"date": "2023-09-20", "close": 7.94, "volume": 109915.0}, {"date": "2023-09-21", "close": 7.87, "volume": 105481.0}, {"date": "2023-09-22", "close": 7.83, "volume": 116119.0}, {"date": "2023-09-25", "close": 7.81, "volume": 165654.0}, {"date": "2023-09-26", "close": 7.66, "volume": 94861.0}, {"date": "2023-09-27", "close": 7.79, "volume": 120141.0}, {"date": "2023-09-28", "close": 7.82, "volume": 180601.0}, {"date": "2023-09-29", "close": 7.76, "volume": 431868.0}, {"date": "2023-10-02", "close": 7.61, "volume": 137216.0}, {"date": "2023-10-03", "close": 7.55, "volume": 218939.0}, {"date": "2023-10-04", "close": 7.54, "volume": 225323.0}, {"date": "2023-10-05", "close": 7.61, "volume": 150451.0}, {"date": "2023-10-06", "close": 7.72, "volume": 111193.0}, {"date": "2023-10-09", "close": 7.75, "volume": 121921.0}, {"date": "2023-10-10", "close": 7.65, "volume": 185504.0}, {"date": "2023-10-11", "close": 7.65, "volume": 80138.0}, {"date": "2023-10-12", "close": 7.49, "volume": 138438.0}, {"date": "2023-10-13", "close": 7.2, "volume": 82109.0}, {"date": "2023-10-16", "close": 7.37, "volume": 127144.0}, {"date": "2023-10-17", "close": 7.45, "volume": 188156.0}, {"date": "2023-10-18", "close": 7.07, "volume": 100079.0}, {"date": "2023-10-19", "close": 6.97, "volume": 109857.0}, {"date": "2023-10-20", "close": 6.9, "volume": 123965.0}, {"date": "2023-10-23", "close": 6.94, "volume": 114186.0}, {"date": "2023-10-24", "close": 7.1, "volume": 167836.0}, {"date": "2023-10-25", "close": 7.04, "volume": 122211.0}, {"date": "2023-10-26", "close": 7.03, "volume": 100276.0}, {"date": "2023-10-27", "close": 6.86, "volume": 155578.0}, {"date": "2023-10-30", "close": 7.11, "volume": 170242.0}, {"date": "2023-10-31", "close": 6.97, "volume": 148331.0}, {"date": "2023-11-01", "close": 6.93, "volume": 149830.0}, {"date": "2023-11-02", "close": 6.21, "volume": 384054.0}, {"date": "2023-11-03", "close": 6.16, "volume": 299914.0}, {"date": "2023-11-06", "close": 5.89, "volume": 316678.0}, {"date": "2023-11-07", "close": 5.77, "volume": 194518.0}, {"date": "2023-11-08", "close": 5.62, "volume": 213773.0}, {"date": "2023-11-09", "close": 5.66, "volume": 253197.0}, {"date": "2023-11-10", "close": 5.77, "volume": 123869.0}, {"date": "2023-11-13", "close": 5.58, "volume": 177696.0}, {"date": "2023-11-14", "close": 5.95, "volume": 255152.0}, {"date": "2023-11-15", "close": 6.33, "volume": 342049.0}, {"date": "2023-11-16", "close": 6.35, "volume": 227129.0}, {"date": "2023-11-17", "close": 6.35, "volume": 197409.0}, {"date": "2023-11-20", "close": 6.5, "volume": 177486.0}, {"date": "2023-11-21", "close": 6.41, "volume": 197852.0}, {"date": "2023-11-22", "close": 6.33, "volume": 134170.0}, {"date": "2023-11-24", "close": 6.36, "volume": 51857.0}, {"date": "2023-11-27", "close": 6.45, "volume": 120819.0}, {"date": "2023-11-28", "close": 6.43, "volume": 123669.0}, {"date": "2023-11-29", "close": 6.54, "volume": 183857.0}, {"date": "2023-11-30", "close": 6.52, "volume": 101586.0}, {"date": "2023-12-01", "close": 6.91, "volume": 274150.0}, {"date": "2023-12-04", "close": 6.795, "volume": 160728.0}, {"date": "2023-12-05", "close": 6.75, "volume": 194833.0}, {"date": "2023-12-06", "close": 6.7, "volume": 217188.0}, {"date": "2023-12-07", "close": 6.75, "volume": 89011.0}, {"date": "2023-12-08", "close": 6.71, "volume": 144929.0}, {"date": "2023-12-11", "close": 6.56, "volume": 196976.0}, {"date": "2023-12-12", "close": 6.4, "volume": 193292.0}, {"date": "2023-12-13", "close": 6.57, "volume": 242784.0}, {"date": "2023-12-14", "close": 7.01, "volume": 346270.0}, {"date": "2023-12-15", "close": 6.81, "volume": 386091.0}, {"date": "2023-12-18", "close": 6.8, "volume": 171700.0}, {"date": "2023-12-19", "close": 6.85, "volume": 409816.0}, {"date": "2023-12-20", "close": 7.1, "volume": 181074.0}, {"date": "2023-12-21", "close": 7.18, "volume": 158394.0}, {"date": "2023-12-22", "close": 7.12, "volume": 185659.0}, {"date": "2023-12-26", "close": 7.21, "volume": 109409.0}, {"date": "2023-12-27", "close": 7.12, "volume": 132684.0}, {"date": "2023-12-28", "close": 7.14, "volume": 146213.0}, {"date": "2023-12-29", "close": 7.01, "volume": 136110.0}, {"date": "2024-01-02", "close": 6.88, "volume": 121885.0}, {"date": "2024-01-03", "close": 6.77, "volume": 186195.0}, {"date": "2024-01-04", "close": 6.68, "volume": 127747.0}, {"date": "2024-01-05", "close": 6.92, "volume": 279977.0}, {"date": "2024-01-08", "close": 6.74, "volume": 126466.0}, {"date": "2024-01-09", "close": 6.44, "volume": 156184.0}, {"date": "2024-01-10", "close": 6.52, "volume": 97191.0}, {"date": "2024-01-11", "close": 6.44, "volume": 77848.0}, {"date": "2024-01-12", "close": 6.27, "volume": 95462.0}, {"date": "2024-01-16", "close": 6.33, "volume": 120176.0}, {"date": "2024-01-17", "close": 6.17, "volume": 139594.0}, {"date": "2024-01-18", "close": 6.24, "volume": 99443.0}, {"date": "2024-01-19", "close": 6.39, "volume": 104533.0}, {"date": "2024-01-22", "close": 6.53, "volume": 125801.0}, {"date": "2024-01-23", "close": 6.45, "volume": 120331.0}, {"date": "2024-01-24", "close": 6.53, "volume": 138771.0}, {"date": "2024-01-25", "close": 6.73, "volume": 99366.0}, {"date": "2024-01-26", "close": 6.61, "volume": 66098.0}, {"date": "2024-01-29", "close": 6.71, "volume": 91626.0}, {"date": "2024-01-30", "close": 6.74, "volume": 88161.0}, {"date": "2024-01-31", "close": 6.49, "volume": 136646.0}, {"date": "2024-02-01", "close": 6.64, "volume": 97500.0}, {"date": "2024-02-02", "close": 6.58, "volume": 82489.0}, {"date": "2024-02-05", "close": 6.48, "volume": 93780.0}, {"date": "2024-02-06", "close": 6.43, "volume": 105894.0}, {"date": "2024-02-07", "close": 6.29, "volume": 91806.0}, {"date": "2024-02-08", "close": 6.39, "volume": 60376.0}, {"date": "2024-02-09", "close": 6.42, "volume": 88719.0}, {"date": "2024-02-12", "close": 6.69, "volume": 139627.0}, {"date": "2024-02-13", "close": 6.23, "volume": 128643.0}, {"date": "2024-02-14", "close": 6.44, "volume": 77631.0}, {"date": "2024-02-15", "close": 6.77, "volume": 110798.0}, {"date": "2024-02-16", "close": 6.74, "volume": 162352.0}, {"date": "2024-02-20", "close": 6.67, "volume": 151425.0}, {"date": "2024-02-21", "close": 6.77, "volume": 90254.0}, {"date": "2024-02-22", "close": 6.47, "volume": 93624.0}, {"date": "2024-02-23", "close": 6.56, "volume": 69909.0}, {"date": "2024-02-26", "close": 6.67, "volume": 81293.0}, {"date": "2024-02-27", "close": 6.71, "volume": 79096.0}, {"date": "2024-02-28", "close": 6.43, "volume": 77235.0}, {"date": "2024-02-29", "close": 6.54, "volume": 66348.0}, {"date": "2024-03-01", "close": 6.7, "volume": 111240.0}, {"date": "2024-03-04", "close": 6.66, "volume": 101656.0}, {"date": "2024-03-05", "close": 6.15, "volume": 354006.0}, {"date": "2024-03-06", "close": 6.38, "volume": 332880.0}, {"date": "2024-03-07", "close": 6.2, "volume": 226820.0}, {"date": "2024-03-08", "close": 6.2, "volume": 134649.0}, {"date": "2024-03-11", "close": 6.1, "volume": 134757.0}, {"date": "2024-03-12", "close": 6.1, "volume": 151419.0}, {"date": "2024-03-13", "close": 6.17, "volume": 86248.0}, {"date": "2024-03-14", "close": 6.06, "volume": 267165.0}, {"date": "2024-03-15", "close": 6.16, "volume": 302650.0}, {"date": "2024-03-18", "close": 6.14, "volume": 112200.0}, {"date": "2024-03-19", "close": 6.27, "volume": 108381.0}, {"date": "2024-03-20", "close": 6.27, "volume": 121162.0}, {"date": "2024-03-21", "close": 6.33, "volume": 139850.0}, {"date": "2024-03-22", "close": 6.32, "volume": 100230.0}, {"date": "2024-03-25", "close": 6.32, "volume": 104760.0}, {"date": "2024-03-26", "close": 6.28, "volume": 93309.0}, {"date": "2024-03-27", "close": 6.42, "volume": 48457.0}, {"date": "2024-03-28", "close": 6.43, "volume": 87856.0}, {"date": "2024-04-01", "close": 6.51, "volume": 103364.0}, {"date": "2024-04-02", "close": 6.44, "volume": 89361.0}, {"date": "2024-04-03", "close": 6.45, "volume": 125855.0}, {"date": "2024-04-04", "close": 6.36, "volume": 96489.0}, {"date": "2024-04-05", "close": 6.35, "volume": 73723.0}, {"date": "2024-04-08", "close": 6.4, "volume": 70444.0}, {"date": "2024-04-09", "close": 6.5, "volume": 73583.0}, {"date": "2024-04-10", "close": 6.15, "volume": 206259.0}, {"date": "2024-04-11", "close": 6.32, "volume": 76068.0}, {"date": "2024-04-12", "close": 6.29, "volume": 77297.0}, {"date": "2024-04-15", "close": 6.34, "volume": 73590.0}, {"date": "2024-04-16", "close": 6.34, "volume": 87418.0}, {"date": "2024-04-17", "close": 6.25, "volume": 50831.0}, {"date": "2024-04-18", "close": 6.195, "volume": 91651.0}, {"date": "2024-04-19", "close": 6.33, "volume": 90778.0}, {"date": "2024-04-22", "close": 6.35, "volume": 117391.0}, {"date": "2024-04-23", "close": 6.26, "volume": 70832.0}, {"date": "2024-04-24", "close": 6.15, "volume": 112018.0}, {"date": "2024-04-25", "close": 6.15, "volume": 80432.0}, {"date": "2024-04-26", "close": 6.18, "volume": 39469.0}, {"date": "2024-04-29", "close": 6.14, "volume": 81801.0}, {"date": "2024-04-30", "close": 6.01, "volume": 87883.0}, {"date": "2024-05-01", "close": 5.87, "volume": 104794.0}, {"date": "2024-05-02", "close": 5.94, "volume": 122830.0}, {"date": "2024-05-03", "close": 5.98, "volume": 82696.0}, {"date": "2024-05-06", "close": 6.02, "volume": 167651.0}, {"date": "2024-05-07", "close": 5.6, "volume": 310010.0}, {"date": "2024-05-08", "close": 5.6, "volume": 154594.0}, {"date": "2024-05-09", "close": 5.81, "volume": 131825.0}, {"date": "2024-05-10", "close": 5.63, "volume": 67441.0}, {"date": "2024-05-13", "close": 5.5, "volume": 98745.0}, {"date": "2024-05-14", "close": 5.3, "volume": 157551.0}, {"date": "2024-05-15", "close": 5.29, "volume": 111233.0}, {"date": "2024-05-16", "close": 5.36, "volume": 81903.0}, {"date": "2024-05-17", "close": 5.28, "volume": 70877.0}, {"date": "2024-05-20", "close": 5.315, "volume": 136292.0}, {"date": "2024-05-21", "close": 5.17, "volume": 159099.0}, {"date": "2024-05-22", "close": 5.14, "volume": 316012.0}, {"date": "2024-05-23", "close": 5.15, "volume": 321041.0}, {"date": "2024-05-24", "close": 5.06, "volume": 157282.0}, {"date": "2024-05-28", "close": 5.05, "volume": 197820.0}, {"date": "2024-05-29", "close": 4.9, "volume": 127236.0}, {"date": "2024-05-30", "close": 5.2, "volume": 163314.0}, {"date": "2024-05-31", "close": 5.41, "volume": 121266.0}, {"date": "2024-06-03", "close": 5.32, "volume": 194024.0}, {"date": "2024-06-04", "close": 5.29, "volume": 98054.0}, {"date": "2024-06-05", "close": 5.43, "volume": 113336.0}, {"date": "2024-06-06", "close": 5.44, "volume": 110907.0}, {"date": "2024-06-07", "close": 5.36, "volume": 101251.0}, {"date": "2024-06-10", "close": 5.42, "volume": 86189.0}, {"date": "2024-06-11", "close": 5.35, "volume": 97583.0}, {"date": "2024-06-12", "close": 5.55, "volume": 197161.0}, {"date": "2024-06-13", "close": 5.28, "volume": 92964.0}, {"date": "2024-06-14", "close": 5.12, "volume": 123458.0}, {"date": "2024-06-17", "close": 5.21, "volume": 90459.0}, {"date": "2024-06-18", "close": 5.16, "volume": 106641.0}, {"date": "2024-06-20", "close": 5.19, "volume": 86280.0}, {"date": "2024-06-21", "close": 4.93, "volume": 169586.0}, {"date": "2024-06-24", "close": 4.94, "volume": 121118.0}, {"date": "2024-06-25", "close": 4.9, "volume": 89809.0}, {"date": "2024-06-26", "close": 5.04, "volume": 125285.0}, {"date": "2024-06-27", "close": 4.99, "volume": 95173.0}, {"date": "2024-06-28", "close": 4.9, "volume": 384171.0}, {"date": "2024-07-01", "close": 4.96, "volume": 244052.0}, {"date": "2024-07-02", "close": 4.82, "volume": 163402.0}, {"date": "2024-07-03", "close": 4.85, "volume": 47575.0}, {"date": "2024-07-05", "close": 4.55, "volume": 207667.0}, {"date": "2024-07-08", "close": 4.73, "volume": 89929.0}, {"date": "2024-07-09", "close": 4.63, "volume": 79465.0}, {"date": "2024-07-10", "close": 4.71, "volume": 104136.0}, {"date": "2024-07-11", "close": 4.95, "volume": 173665.0}, {"date": "2024-07-12", "close": 4.87, "volume": 161753.0}, {"date": "2024-07-15", "close": 5.06, "volume": 154921.0}, {"date": "2024-07-16", "close": 5.49, "volume": 137819.0}, {"date": "2024-07-17", "close": 5.51, "volume": 108381.0}, {"date": "2024-07-18", "close": 5.33, "volume": 124824.0}, {"date": "2024-07-19", "close": 5.15, "volume": 91995.0}, {"date": "2024-07-22", "close": 5.22, "volume": 207763.0}, {"date": "2024-07-23", "close": 5.32, "volume": 117097.0}, {"date": "2024-07-24", "close": 5.27, "volume": 96014.0}, {"date": "2024-07-25", "close": 5.43, "volume": 115398.0}, {"date": "2024-07-26", "close": 5.37, "volume": 72663.0}, {"date": "2024-07-29", "close": 5.35, "volume": 73434.0}, {"date": "2024-07-30", "close": 5.48, "volume": 74256.0}, {"date": "2024-07-31", "close": 5.45, "volume": 83385.0}, {"date": "2024-08-01", "close": 5.1, "volume": 133178.0}, {"date": "2024-08-02", "close": 4.83, "volume": 127867.0}, {"date": "2024-08-05", "close": 4.73, "volume": 203343.0}, {"date": "2024-08-06", "close": 3.98, "volume": 308403.0}, {"date": "2024-08-07", "close": 3.49, "volume": 434536.0}, {"date": "2024-08-08", "close": 3.38, "volume": 344796.0}, {"date": "2024-08-09", "close": 3.44, "volume": 232192.0}, {"date": "2024-08-12", "close": 3.2, "volume": 233927.0}, {"date": "2024-08-13", "close": 3.17, "volume": 314698.0}, {"date": "2024-08-14", "close": 3.19, "volume": 201373.0}, {"date": "2024-08-15", "close": 3.54, "volume": 274133.0}, {"date": "2024-08-16", "close": 3.62, "volume": 204476.0}, {"date": "2024-08-19", "close": 3.65, "volume": 270081.0}, {"date": "2024-08-20", "close": 3.52, "volume": 208994.0}, {"date": "2024-08-21", "close": 3.69, "volume": 136275.0}, {"date": "2024-08-22", "close": 3.6, "volume": 114629.0}, {"date": "2024-08-23", "close": 3.69, "volume": 141331.0}, {"date": "2024-08-26", "close": 3.73, "volume": 178507.0}, {"date": "2024-08-27", "close": 3.61, "volume": 127990.0}, {"date": "2024-08-28", "close": 3.56, "volume": 149033.0}, {"date": "2024-08-29", "close": 3.56, "volume": 80975.0}, {"date": "2024-08-30", "close": 3.63, "volume": 162642.0}, {"date": "2024-09-03", "close": 3.41, "volume": 105394.0}, {"date": "2024-09-04", "close": 3.3, "volume": 112283.0}, {"date": "2024-09-05", "close": 3.33, "volume": 75555.0}, {"date": "2024-09-06", "close": 3.19, "volume": 266455.0}, {"date": "2024-09-09", "close": 3.07, "volume": 175142.0}, {"date": "2024-09-10", "close": 3.25, "volume": 160363.0}, {"date": "2024-09-11", "close": 3.28, "volume": 100620.0}, {"date": "2024-09-12", "close": 3.3, "volume": 91248.0}, {"date": "2024-09-13", "close": 3.31, "volume": 118680.0}, {"date": "2024-09-16", "close": 3.28, "volume": 302626.0}, {"date": "2024-09-17", "close": 3.2, "volume": 176887.0}, {"date": "2024-09-18", "close": 3.28, "volume": 321609.0}, {"date": "2024-09-19", "close": 3.47, "volume": 120802.0}, {"date": "2024-09-20", "close": 3.35, "volume": 277029.0}, {"date": "2024-09-23", "close": 3.35, "volume": 88537.0}, {"date": "2024-09-24", "close": 3.49, "volume": 97390.0}, {"date": "2024-09-25", "close": 3.37, "volume": 95685.0}, {"date": "2024-09-26", "close": 3.4, "volume": 126591.0}, {"date": "2024-09-27", "close": 3.42, "volume": 174696.0}, {"date": "2024-09-30", "close": 3.25, "volume": 180993.0}, {"date": "2024-10-01", "close": 3.07, "volume": 232038.0}, {"date": "2024-10-02", "close": 3.17, "volume": 120407.0}, {"date": "2024-10-03", "close": 3.12, "volume": 85225.0}, {"date": "2024-10-04", "close": 3.17, "volume": 77025.0}, {"date": "2024-10-07", "close": 3.12, "volume": 166823.0}, {"date": "2024-10-08", "close": 3.02, "volume": 307223.0}, {"date": "2024-10-09", "close": 3.04, "volume": 192577.0}, {"date": "2024-10-10", "close": 3.01, "volume": 234661.0}, {"date": "2024-10-11", "close": 3.26, "volume": 169671.0}, {"date": "2024-10-14", "close": 3.23, "volume": 97038.0}, {"date": "2024-10-15", "close": 3.09, "volume": 96793.0}, {"date": "2024-10-16", "close": 3.12, "volume": 193296.0}, {"date": "2024-10-17", "close": 3.13, "volume": 160832.0}, {"date": "2024-10-18", "close": 3.09, "volume": 55358.0}, {"date": "2024-10-21", "close": 3.04, "volume": 137799.0}, {"date": "2024-10-22", "close": 3.03, "volume": 188315.0}, {"date": "2024-10-23", "close": 3.03, "volume": 119860.0}, {"date": "2024-10-24", "close": 3.0, "volume": 104305.0}, {"date": "2024-10-25", "close": 2.94, "volume": 229381.0}, {"date": "2024-10-28", "close": 3.19, "volume": 128529.0}, {"date": "2024-10-29", "close": 3.08, "volume": 96221.0}, {"date": "2024-10-30", "close": 3.01, "volume": 220010.0}, {"date": "2024-10-31", "close": 2.91, "volume": 189447.0}, {"date": "2024-11-01", "close": 3.01, "volume": 123874.0}, {"date": "2024-11-04", "close": 3.08, "volume": 293144.0}, {"date": "2024-11-05", "close": 2.4, "volume": 1159186.0}, {"date": "2024-11-06", "close": 2.74, "volume": 727127.0}, {"date": "2024-11-07", "close": 2.56, "volume": 363754.0}, {"date": "2024-11-08", "close": 2.525, "volume": 285865.0}, {"date": "2024-11-11", "close": 2.71, "volume": 282214.0}, {"date": "2024-11-12", "close": 2.49, "volume": 307696.0}, {"date": "2024-11-13", "close": 2.58, "volume": 342783.0}, {"date": "2024-11-14", "close": 2.57, "volume": 219944.0}, {"date": "2024-11-15", "close": 2.48, "volume": 333731.0}, {"date": "2024-11-18", "close": 2.42, "volume": 246570.0}, {"date": "2024-11-19", "close": 2.38, "volume": 168467.0}, {"date": "2024-11-20", "close": 2.39, "volume": 265012.0}, {"date": "2024-11-21", "close": 2.41, "volume": 304842.0}, {"date": "2024-11-22", "close": 2.42, "volume": 206456.0}, {"date": "2024-11-25", "close": 2.49, "volume": 354218.0}, {"date": "2024-11-26", "close": 2.41, "volume": 289939.0}, {"date": "2024-11-27", "close": 2.35, "volume": 260322.0}, {"date": "2024-11-29", "close": 2.41, "volume": 153366.0}, {"date": "2024-12-02", "close": 2.42, "volume": 380614.0}, {"date": "2024-12-03", "close": 2.4, "volume": 317843.0}, {"date": "2024-12-04", "close": 2.3, "volume": 443988.0}, {"date": "2024-12-05", "close": 2.31, "volume": 420676.0}, {"date": "2024-12-06", "close": 2.36, "volume": 354236.0}, {"date": "2024-12-09", "close": 2.48, "volume": 610006.0}, {"date": "2024-12-10", "close": 2.46, "volume": 313963.0}, {"date": "2024-12-11", "close": 2.42, "volume": 275909.0}, {"date": "2024-12-12", "close": 2.38, "volume": 188383.0}, {"date": "2024-12-13", "close": 2.53, "volume": 708279.0}, {"date": "2024-12-16", "close": 2.44, "volume": 351445.0}, {"date": "2024-12-17", "close": 2.365, "volume": 315185.0}, {"date": "2024-12-18", "close": 2.26, "volume": 435118.0}, {"date": "2024-12-19", "close": 2.15, "volume": 397811.0}, {"date": "2024-12-20", "close": 2.14, "volume": 682638.0}, {"date": "2024-12-23", "close": 2.11, "volume": 342844.0}, {"date": "2024-12-24", "close": 2.18, "volume": 151765.0}, {"date": "2024-12-26", "close": 2.33, "volume": 420219.0}, {"date": "2024-12-27", "close": 2.34, "volume": 614334.0}, {"date": "2024-12-30", "close": 2.38, "volume": 463280.0}, {"date": "2024-12-31", "close": 2.48, "volume": 476674.0}, {"date": "2025-01-02", "close": 2.31, "volume": 397330.0}, {"date": "2025-01-03", "close": 2.33, "volume": 262166.0}, {"date": "2025-01-06", "close": 2.26, "volume": 354126.0}, {"date": "2025-01-07", "close": 2.22, "volume": 318651.0}, {"date": "2025-01-08", "close": 2.17, "volume": 447841.0}, {"date": "2025-01-10", "close": 2.09, "volume": 489633.0}, {"date": "2025-01-13", "close": 2.07, "volume": 516894.0}, {"date": "2025-01-14", "close": 2.21, "volume": 611806.0}, {"date": "2025-01-15", "close": 2.22, "volume": 237280.0}, {"date": "2025-01-16", "close": 2.19, "volume": 314761.0}, {"date": "2025-01-17", "close": 2.23, "volume": 269843.0}, {"date": "2025-01-21", "close": 2.24, "volume": 195408.0}, {"date": "2025-01-22", "close": 2.16, "volume": 241126.0}, {"date": "2025-01-23", "close": 2.19, "volume": 254203.0}, {"date": "2025-01-24", "close": 2.19, "volume": 130913.0}, {"date": "2025-01-27", "close": 2.33, "volume": 314747.0}, {"date": "2025-01-28", "close": 2.16, "volume": 290515.0}, {"date": "2025-01-29", "close": 2.15, "volume": 217933.0}, {"date": "2025-01-30", "close": 2.18, "volume": 176607.0}, {"date": "2025-01-31", "close": 2.09, "volume": 350750.0}, {"date": "2025-02-03", "close": 2.07, "volume": 609769.0}, {"date": "2025-02-04", "close": 2.0, "volume": 532566.0}, {"date": "2025-02-05", "close": 2.03, "volume": 260579.0}, {"date": "2025-02-06", "close": 2.06, "volume": 305867.0}, {"date": "2025-02-07", "close": 2.01, "volume": 300834.0}, {"date": "2025-02-10", "close": 1.98, "volume": 391831.0}, {"date": "2025-02-11", "close": 1.93, "volume": 414809.0}, {"date": "2025-02-12", "close": 1.81, "volume": 424775.0}, {"date": "2025-02-13", "close": 2.06, "volume": 737953.0}, {"date": "2025-02-14", "close": 2.06, "volume": 269495.0}, {"date": "2025-02-18", "close": 2.03, "volume": 386420.0}, {"date": "2025-02-19", "close": 2.01, "volume": 230622.0}, {"date": "2025-02-20", "close": 2.03, "volume": 167515.0}, {"date": "2025-02-21", "close": 2.11, "volume": 376694.0}, {"date": "2025-02-24", "close": 1.99, "volume": 235890.0}, {"date": "2025-02-25", "close": 2.0, "volume": 248256.0}, {"date": "2025-02-26", "close": 2.0, "volume": 231919.0}, {"date": "2025-02-27", "close": 2.04, "volume": 210051.0}, {"date": "2025-02-28", "close": 2.08, "volume": 263167.0}, {"date": "2025-03-03", "close": 1.95, "volume": 334532.0}, {"date": "2025-03-04", "close": 1.91, "volume": 241940.0}, {"date": "2025-03-05", "close": 2.02, "volume": 248161.0}, {"date": "2025-03-06", "close": 2.07, "volume": 355302.0}, {"date": "2025-03-07", "close": 2.03, "volume": 167835.0}, {"date": "2025-03-10", "close": 1.86, "volume": 487265.0}, {"date": "2025-03-11", "close": 1.79, "volume": 406495.0}, {"date": "2025-03-12", "close": 1.63, "volume": 615745.0}, {"date": "2025-03-13", "close": 1.52, "volume": 753792.0}, {"date": "2025-03-14", "close": 1.565, "volume": 489325.0}, {"date": "2025-03-17", "close": 1.56, "volume": 491632.0}, {"date": "2025-03-18", "close": 1.52, "volume": 534317.0}, {"date": "2025-03-19", "close": 1.54, "volume": 244404.0}, {"date": "2025-03-20", "close": 1.5, "volume": 383514.0}, {"date": "2025-03-21", "close": 1.41, "volume": 538285.0}, {"date": "2025-03-24", "close": 1.43, "volume": 314068.0}, {"date": "2025-03-25", "close": 1.39, "volume": 332501.0}, {"date": "2025-03-26", "close": 1.37, "volume": 358926.0}, {"date": "2025-03-27", "close": 1.34, "volume": 355365.0}, {"date": "2025-03-28", "close": 1.25, "volume": 375994.0}, {"date": "2025-03-31", "close": 1.15, "volume": 432129.0}, {"date": "2025-04-01", "close": 1.17, "volume": 307830.0}, {"date": "2025-04-02", "close": 1.28, "volume": 323512.0}, {"date": "2025-04-03", "close": 1.15, "volume": 425580.0}, {"date": "2025-04-04", "close": 1.09, "volume": 627501.0}, {"date": "2025-04-07", "close": 1.13, "volume": 484737.0}, {"date": "2025-04-08", "close": 0.9437, "volume": 688177.0}, {"date": "2025-04-09", "close": 1.01, "volume": 884189.0}, {"date": "2025-04-10", "close": 0.9236, "volume": 624878.0}, {"date": "2025-04-11", "close": 0.9388, "volume": 274606.0}, {"date": "2025-04-14", "close": 0.92, "volume": 330889.0}, {"date": "2025-04-15", "close": 0.8512, "volume": 301406.0}, {"date": "2025-04-16", "close": 0.86, "volume": 389306.0}, {"date": "2025-04-17", "close": 0.9, "volume": 299205.0}, {"date": "2025-04-21", "close": 0.8333, "volume": 375506.0}, {"date": "2025-04-22", "close": 0.95, "volume": 448657.0}, {"date": "2025-04-23", "close": 1.03, "volume": 852488.0}, {"date": "2025-04-24", "close": 1.09, "volume": 353414.0}, {"date": "2025-04-25", "close": 1.0, "volume": 492870.0}, {"date": "2025-04-28", "close": 0.912, "volume": 313705.0}, {"date": "2025-04-29", "close": 0.963, "volume": 311989.0}, {"date": "2025-04-30", "close": 0.9603, "volume": 538532.0}, {"date": "2025-05-01", "close": 0.9375, "volume": 211039.0}, {"date": "2025-05-02", "close": 0.9803, "volume": 183085.0}, {"date": "2025-05-05", "close": 0.9107, "volume": 321415.0}, {"date": "2025-05-06", "close": 0.9, "volume": 193965.0}, {"date": "2025-05-07", "close": 1.03, "volume": 1890827.0}, {"date": "2025-05-08", "close": 1.19, "volume": 903400.0}, {"date": "2025-05-09", "close": 1.34, "volume": 899615.0}, {"date": "2025-05-12", "close": 1.44, "volume": 668912.0}, {"date": "2025-05-13", "close": 1.32, "volume": 400962.0}, {"date": "2025-05-14", "close": 1.27, "volume": 393579.0}, {"date": "2025-05-15", "close": 1.43, "volume": 443168.0}, {"date": "2025-05-16", "close": 1.46, "volume": 258300.0}, {"date": "2025-05-19", "close": 1.45, "volume": 275722.0}, {"date": "2025-05-20", "close": 1.39, "volume": 214826.0}, {"date": "2025-05-21", "close": 1.31, "volume": 314676.0}, {"date": "2025-05-22", "close": 1.32, "volume": 193200.0}, {"date": "2025-05-23", "close": 1.33, "volume": 124761.0}, {"date": "2025-05-27", "close": 1.39, "volume": 310971.0}, {"date": "2025-05-28", "close": 1.305, "volume": 204749.0}, {"date": "2025-05-29", "close": 1.32, "volume": 230622.0}, {"date": "2025-05-30", "close": 1.3, "volume": 219487.0}, {"date": "2025-06-02", "close": 1.39, "volume": 522664.0}, {"date": "2025-06-03", "close": 1.47, "volume": 424865.0}, {"date": "2025-06-04", "close": 1.4, "volume": 175772.0}, {"date": "2025-06-05", "close": 1.37, "volume": 216595.0}, {"date": "2025-06-06", "close": 1.41, "volume": 207422.0}, {"date": "2025-06-09", "close": 1.49, "volume": 331931.0}, {"date": "2025-06-10", "close": 1.52, "volume": 532699.0}, {"date": "2025-06-11", "close": 1.47, "volume": 298794.0}, {"date": "2025-06-12", "close": 1.43, "volume": 283258.0}, {"date": "2025-06-13", "close": 1.32, "volume": 296496.0}, {"date": "2025-06-16", "close": 1.36, "volume": 151653.0}, {"date": "2025-06-17", "close": 1.33, "volume": 245299.0}, {"date": "2025-06-18", "close": 1.33, "volume": 290074.0}, {"date": "2025-06-20", "close": 1.27, "volume": 250775.0}, {"date": "2025-06-23", "close": 1.28, "volume": 337858.0}, {"date": "2025-06-24", "close": 1.35, "volume": 342273.0}, {"date": "2025-06-25", "close": 1.39, "volume": 625189.0}, {"date": "2025-06-26", "close": 1.41, "volume": 517876.0}, {"date": "2025-06-27", "close": 1.49, "volume": 4720353.0}, {"date": "2025-06-30", "close": 1.66, "volume": 639394.0}, {"date": "2025-07-01", "close": 1.84, "volume": 499027.0}, {"date": "2025-07-02", "close": 2.0, "volume": 391790.0}, {"date": "2025-07-03", "close": 1.98, "volume": 381524.0}, {"date": "2025-07-07", "close": 2.08, "volume": 420653.0}, {"date": "2025-07-08", "close": 2.01, "volume": 335227.0}, {"date": "2025-07-09", "close": 1.9, "volume": 333119.0}, {"date": "2025-07-10", "close": 1.96, "volume": 437421.0}, {"date": "2025-07-11", "close": 1.88, "volume": 95909.0}, {"date": "2025-07-14", "close": 1.96, "volume": 183607.0}, {"date": "2025-07-15", "close": 1.82, "volume": 149375.0}, {"date": "2025-07-16", "close": 1.88, "volume": 218557.0}, {"date": "2025-07-17", "close": 1.85, "volume": 64233.0}, {"date": "2025-07-18", "close": 1.77, "volume": 114711.0}, {"date": "2025-07-21", "close": 1.73, "volume": 112013.0}, {"date": "2025-07-22", "close": 1.875, "volume": 161962.0}, {"date": "2025-07-23", "close": 1.97, "volume": 193912.0}, {"date": "2025-07-24", "close": 1.88, "volume": 141353.0}, {"date": "2025-07-25", "close": 1.97, "volume": 105282.0}, {"date": "2025-07-28", "close": 1.94, "volume": 167160.0}, {"date": "2025-07-29", "close": 1.82, "volume": 179674.0}, {"date": "2025-07-30", "close": 1.74, "volume": 127383.0}, {"date": "2025-07-31", "close": 1.69, "volume": 78317.0}, {"date": "2025-08-01", "close": 1.68, "volume": 137195.0}, {"date": "2025-08-04", "close": 1.85, "volume": 445885.0}, {"date": "2025-08-05", "close": 1.8, "volume": 299429.0}, {"date": "2025-08-06", "close": 1.9, "volume": 438234.0}, {"date": "2025-08-07", "close": 1.76, "volume": 122897.0}, {"date": "2025-08-08", "close": 1.76, "volume": 173643.0}, {"date": "2025-08-11", "close": 1.83, "volume": 168931.0}, {"date": "2025-08-12", "close": 1.84, "volume": 129690.0}, {"date": "2025-08-13", "close": 1.9, "volume": 154674.0}, {"date": "2025-08-14", "close": 1.81, "volume": 117468.0}, {"date": "2025-08-15", "close": 1.79, "volume": 58773.0}, {"date": "2025-08-18", "close": 1.87, "volume": 135610.0}, {"date": "2025-08-19", "close": 1.84, "volume": 76678.0}, {"date": "2025-08-20", "close": 1.79, "volume": 70800.0}, {"date": "2025-08-21", "close": 1.73, "volume": 51532.0}, {"date": "2025-08-22", "close": 1.76, "volume": 90591.0}, {"date": "2025-08-25", "close": 1.78, "volume": 56019.0}, {"date": "2025-08-26", "close": 1.76, "volume": 74126.0}, {"date": "2025-08-27", "close": 1.78, "volume": 65198.0}, {"date": "2025-08-28", "close": 1.79, "volume": 96800.0}, {"date": "2025-08-29", "close": 1.76, "volume": 107518.0}, {"date": "2025-09-02", "close": 1.66, "volume": 216962.0}, {"date": "2025-09-03", "close": 1.67, "volume": 122895.0}, {"date": "2025-09-04", "close": 1.67, "volume": 180444.0}, {"date": "2025-09-05", "close": 1.84, "volume": 65751.0}, {"date": "2025-09-08", "close": 1.82, "volume": 83787.0}, {"date": "2025-09-09", "close": 1.84, "volume": 90872.0}, {"date": "2025-09-10", "close": 1.9, "volume": 187670.0}, {"date": "2025-09-11", "close": 1.95, "volume": 102826.0}, {"date": "2025-09-12", "close": 1.97, "volume": 69796.0}, {"date": "2025-09-15", "close": 1.91, "volume": 169663.0}, {"date": "2025-09-16", "close": 1.94, "volume": 108885.0}, {"date": "2025-09-17", "close": 1.88, "volume": 138068.0}, {"date": "2025-09-18", "close": 1.94, "volume": 121125.0}, {"date": "2025-09-19", "close": 1.79, "volume": 270428.0}, {"date": "2025-09-22", "close": 1.72, "volume": 166039.0}, {"date": "2025-09-23", "close": 1.72, "volume": 100168.0}, {"date": "2025-09-24", "close": 1.67, "volume": 277382.0}, {"date": "2025-09-25", "close": 1.65, "volume": 55824.0}, {"date": "2025-09-26", "close": 1.7, "volume": 117488.0}, {"date": "2025-09-29", "close": 1.7, "volume": 156344.0}, {"date": "2025-09-30", "close": 1.7, "volume": 91907.0}, {"date": "2025-10-01", "close": 1.75, "volume": 56235.0}, {"date": "2025-10-02", "close": 1.76, "volume": 69901.0}, {"date": "2025-10-03", "close": 1.82, "volume": 73991.0}, {"date": "2025-10-06", "close": 1.73, "volume": 84995.0}, {"date": "2025-10-07", "close": 1.72, "volume": 71257.0}, {"date": "2025-10-08", "close": 1.72, "volume": 59380.0}, {"date": "2025-10-09", "close": 1.67, "volume": 99120.0}, {"date": "2025-10-10", "close": 1.6, "volume": 103798.0}, {"date": "2025-10-13", "close": 1.58, "volume": 86571.0}, {"date": "2025-10-14", "close": 1.58, "volume": 43136.0}, {"date": "2025-10-15", "close": 1.57, "volume": 119660.0}, {"date": "2025-10-16", "close": 1.59, "volume": 95492.0}, {"date": "2025-10-17", "close": 1.58, "volume": 232662.0}, {"date": "2025-10-20", "close": 1.57, "volume": 141827.0}, {"date": "2025-10-21", "close": 1.575, "volume": 77110.0}, {"date": "2025-10-22", "close": 1.555, "volume": 59039.0}, {"date": "2025-10-23", "close": 1.64, "volume": 65335.0}, {"date": "2025-10-24", "close": 1.695, "volume": 83998.0}, {"date": "2025-10-27", "close": 1.65, "volume": 96971.0}, {"date": "2025-10-28", "close": 1.65, "volume": 124333.0}, {"date": "2025-10-29", "close": 1.58, "volume": 278241.0}, {"date": "2025-10-30", "close": 1.51, "volume": 168932.0}, {"date": "2025-10-31", "close": 1.52, "volume": 119683.0}, {"date": "2025-11-03", "close": 1.59, "volume": 261022.0}, {"date": "2025-11-04", "close": 1.52, "volume": 213743.0}, {"date": "2025-11-05", "close": 1.48, "volume": 148324.0}, {"date": "2025-11-06", "close": 1.37, "volume": 210716.0}, {"date": "2025-11-07", "close": 1.34, "volume": 318136.0}, {"date": "2025-11-10", "close": 1.5, "volume": 145702.0}, {"date": "2025-11-11", "close": 1.5, "volume": 225061.0}, {"date": "2025-11-12", "close": 1.5, "volume": 129586.0}, {"date": "2025-11-13", "close": 1.56, "volume": 91498.0}, {"date": "2025-11-14", "close": 1.53, "volume": 156950.0}, {"date": "2025-11-17", "close": 1.505, "volume": 95693.0}, {"date": "2025-11-18", "close": 1.665, "volume": 196934.0}, {"date": "2025-11-19", "close": 1.58, "volume": 120172.0}, {"date": "2025-11-20", "close": 1.55, "volume": 62848.0}, {"date": "2025-11-21", "close": 1.61, "volume": 34393.0}, {"date": "2025-11-24", "close": 1.63, "volume": 66382.0}, {"date": "2025-11-25", "close": 1.68, "volume": 187327.0}, {"date": "2025-11-26", "close": 1.72, "volume": 122179.0}, {"date": "2025-11-28", "close": 1.77, "volume": 55883.0}, {"date": "2025-12-01", "close": 1.73, "volume": 72829.0}, {"date": "2025-12-02", "close": 1.72, "volume": 111815.0}, {"date": "2025-12-03", "close": 1.72, "volume": 96286.0}, {"date": "2025-12-04", "close": 1.63, "volume": 123003.0}, {"date": "2025-12-05", "close": 1.66, "volume": 60227.0}, {"date": "2025-12-08", "close": 1.62, "volume": 71322.0}, {"date": "2025-12-09", "close": 1.64, "volume": 28647.0}, {"date": "2025-12-10", "close": 1.65, "volume": 51045.0}, {"date": "2025-12-11", "close": 1.63, "volume": 55974.0}, {"date": "2025-12-12", "close": 1.59, "volume": 83570.0}, {"date": "2025-12-15", "close": 1.57, "volume": 100913.0}, {"date": "2025-12-16", "close": 1.54, "volume": 316977.0}, {"date": "2025-12-17", "close": 1.49, "volume": 283433.0}, {"date": "2025-12-18", "close": 1.53, "volume": 68569.0}, {"date": "2025-12-19", "close": 1.53, "volume": 49976.0}, {"date": "2025-12-22", "close": 1.5, "volume": 124934.0}, {"date": "2025-12-23", "close": 1.48, "volume": 97190.0}, {"date": "2025-12-24", "close": 1.48, "volume": 28947.0}, {"date": "2025-12-26", "close": 1.5, "volume": 79887.0}, {"date": "2025-12-29", "close": 1.43, "volume": 161502.0}, {"date": "2025-12-30", "close": 1.48, "volume": 100963.0}, {"date": "2025-12-31", "close": 1.44, "volume": 124195.0}, {"date": "2026-01-02", "close": 1.51, "volume": 29495.0}, {"date": "2026-01-05", "close": 1.67, "volume": 297060.0}, {"date": "2026-01-06", "close": 1.62, "volume": 143995.0}, {"date": "2026-01-07", "close": 1.61, "volume": 63127.0}, {"date": "2026-01-08", "close": 1.68, "volume": 76488.0}, {"date": "2026-01-09", "close": 1.7, "volume": 148278.0}, {"date": "2026-01-12", "close": 1.85, "volume": 268352.0}, {"date": "2026-01-13", "close": 1.76, "volume": 49816.0}, {"date": "2026-01-14", "close": 1.76, "volume": 43395.0}, {"date": "2026-01-15", "close": 1.75, "volume": 58372.0}, {"date": "2026-01-16", "close": 1.7, "volume": 53905.0}, {"date": "2026-01-20", "close": 1.56, "volume": 158708.0}, {"date": "2026-01-21", "close": 1.62, "volume": 69063.0}, {"date": "2026-01-22", "close": 1.63, "volume": 47584.0}, {"date": "2026-01-23", "close": 1.62, "volume": 54006.0}, {"date": "2026-01-26", "close": 1.62, "volume": 64591.0}, {"date": "2026-01-27", "close": 1.6, "volume": 69715.0}, {"date": "2026-01-28", "close": 1.59, "volume": 146441.0}, {"date": "2026-01-29", "close": 1.62, "volume": 41999.0}, {"date": "2026-01-30", "close": 1.5, "volume": 136042.0}, {"date": "2026-02-02", "close": 1.52, "volume": 193126.0}, {"date": "2026-02-03", "close": 1.46, "volume": 157380.0}, {"date": "2026-02-04", "close": 1.61, "volume": 255929.0}, {"date": "2026-02-05", "close": 1.48, "volume": 202045.0}, {"date": "2026-02-06", "close": 1.63, "volume": 154164.0}, {"date": "2026-02-09", "close": 1.75, "volume": 256335.0}, {"date": "2026-02-10", "close": 1.72, "volume": 167549.0}, {"date": "2026-02-11", "close": 1.69, "volume": 45818.0}, {"date": "2026-02-12", "close": 1.6, "volume": 154341.0}, {"date": "2026-02-13", "close": 1.67, "volume": 87713.0}, {"date": "2026-02-17", "close": 1.71, "volume": 138587.0}, {"date": "2026-02-18", "close": 1.7, "volume": 73138.0}, {"date": "2026-02-19", "close": 1.74, "volume": 179051.0}, {"date": "2026-02-20", "close": 1.73, "volume": 113347.0}, {"date": "2026-02-23", "close": 1.68, "volume": 148405.0}, {"date": "2026-02-24", "close": 1.69, "volume": 125617.0}, {"date": "2026-02-25", "close": 1.67, "volume": 47835.0}, {"date": "2026-02-26", "close": 1.73, "volume": 45493.0}, {"date": "2026-02-27", "close": 1.71, "volume": 60913.0}, {"date": "2026-03-02", "close": 1.8, "volume": 146980.0}, {"date": "2026-03-03", "close": 1.65, "volume": 78439.0}, {"date": "2026-03-04", "close": 1.75, "volume": 94961.0}, {"date": "2026-03-05", "close": 1.57, "volume": 370825.0}, {"date": "2026-03-06", "close": 1.525, "volume": 131806.0}, {"date": "2026-03-09", "close": 1.67, "volume": 153009.0}, {"date": "2026-03-10", "close": 1.62, "volume": 2329031.0}, {"date": "2026-03-11", "close": 2.03, "volume": 46303360.0}, {"date": "2026-03-12", "close": 2.33, "volume": 2345242.0}, {"date": "2026-03-13", "close": 2.9, "volume": 2099038.0}, {"date": "2026-03-16", "close": 3.62, "volume": 2417060.0}, {"date": "2026-03-17", "close": 3.35, "volume": 1165489.0}, {"date": "2026-03-18", "close": 3.36, "volume": 1004879.0}, {"date": "2026-03-19", "close": 3.57, "volume": 467502.0}, {"date": "2026-03-20", "close": 3.59, "volume": 762673.0}, {"date": "2026-03-23", "close": 3.67, "volume": 705702.0}, {"date": "2026-03-24", "close": 3.71, "volume": 545432.0}, {"date": "2026-03-25", "close": 3.77, "volume": 372579.0}, {"date": "2026-03-26", "close": 3.63, "volume": 534051.0}, {"date": "2026-03-27", "close": 3.51, "volume": 211649.0}, {"date": "2026-03-30", "close": 3.19, "volume": 666619.0}, {"date": "2026-03-31", "close": 3.41, "volume": 396054.0}, {"date": "2026-04-01", "close": 3.52, "volume": 374691.0}, {"date": "2026-04-02", "close": 3.56, "volume": 348740.0}, {"date": "2026-04-06", "close": 4.27, "volume": 1106923.0}, {"date": "2026-04-07", "close": 4.14, "volume": 705821.0}, {"date": "2026-04-08", "close": 3.73, "volume": 780423.0}, {"date": "2026-04-09", "close": 3.99, "volume": 378061.0}, {"date": "2026-04-10", "close": 3.92, "volume": 526706.0}, {"date": "2026-04-13", "close": 4.2, "volume": 336818.0}, {"date": "2026-04-14", "close": 4.09, "volume": 507208.0}, {"date": "2026-04-15", "close": 3.94, "volume": 516798.0}, {"date": "2026-04-16", "close": 4.01, "volume": 437313.0}, {"date": "2026-04-17", "close": 4.03, "volume": 378910.0}, {"date": "2026-04-20", "close": 4.13, "volume": 482620.0}, {"date": "2026-04-21", "close": 4.18, "volume": 498764.0}, {"date": "2026-04-22", "close": 4.3, "volume": 500353.0}, {"date": "2026-04-23", "close": 4.3, "volume": 459399.0}, {"date": "2026-04-24", "close": 4.25, "volume": 282058.0}, {"date": "2026-04-27", "close": 4.3, "volume": 399704.0}, {"date": "2026-04-28", "close": 4.27, "volume": 303120.0}, {"date": "2026-04-29", "close": 3.97, "volume": 432512.0}, {"date": "2026-04-30", "close": 4.18, "volume": 240493.0}, {"date": "2026-05-01", "close": 4.15, "volume": 289106.0}, {"date": "2026-05-04", "close": 4.26, "volume": 784268.0}, {"date": "2026-05-05", "close": 4.22, "volume": 483888.0}, {"date": "2026-05-06", "close": 5.2, "volume": 1671237.0}, {"date": "2026-05-07", "close": 5.26, "volume": 1021143.0}, {"date": "2026-05-08", "close": 5.1, "volume": 582054.0}, {"date": "2026-05-11", "close": 5.21, "volume": 853564.0}, {"date": "2026-05-12", "close": 5.4, "volume": 1618879.0}, {"date": "2026-05-13", "close": 5.31, "volume": 445904.0}, {"date": "2026-05-14", "close": 5.52, "volume": 594334.0}, {"date": "2026-05-15", "close": 5.12, "volume": 338234.0}, {"date": "2026-05-18", "close": 5.04, "volume": 382177.0}, {"date": "2026-05-19", "close": 4.81, "volume": 336343.0}, {"date": "2026-05-20", "close": 4.77, "volume": 214118.0}, {"date": "2026-05-21", "close": 4.81, "volume": 250153.0}, {"date": "2026-05-22", "close": 4.97, "volume": 218820.0}, {"date": "2026-05-26", "close": 5.19, "volume": 649570.0}, {"date": "2026-05-27", "close": 5.29, "volume": 493842.0}, {"date": "2026-05-28", "close": 5.25, "volume": 259495.0}, {"date": "2026-05-29", "close": 5.15, "volume": 261677.0}, {"date": "2026-06-01", "close": 5.13, "volume": 326576.0}, {"date": "2026-06-02", "close": 5.54, "volume": 682111.0}, {"date": "2026-06-03", "close": 5.78, "volume": 634302.0}, {"date": "2026-06-04", "close": 5.52, "volume": 348563.0}, {"date": "2026-06-05", "close": 4.76, "volume": 496701.0}, {"date": "2026-06-08", "close": 5.08, "volume": 336486.0}, {"date": "2026-06-09", "close": 5.16, "volume": 435430.0}, {"date": "2026-06-10", "close": 4.94, "volume": 263799.0}, {"date": "2026-06-11", "close": 5.07, "volume": 512204.0}, {"date": "2026-06-12", "close": 5.4, "volume": 354772.0}, {"date": "2026-06-15", "close": 5.16, "volume": 312817.0}, {"date": "2026-06-16", "close": 5.18, "volume": 259136.0}, {"date": "2026-06-17", "close": 5.29, "volume": 413649.0}, {"date": "2026-06-18", "close": 4.84, "volume": 673429.0}, {"date": "2026-06-22", "close": 4.75, "volume": 398807.0}, {"date": "2026-06-23", "close": 4.73, "volume": 410760.0}, {"date": "2026-06-24", "close": 4.61, "volume": 433262.0}, {"date": "2026-06-25", "close": 4.74, "volume": 443169.0}, {"date": "2026-06-26", "close": 4.51, "volume": 5403418.0}, {"date": "2026-06-29", "close": 4.62, "volume": 814212.0}, {"date": "2026-06-30", "close": 4.62, "volume": 568046.0}, {"date": "2026-07-01", "close": 4.85, "volume": 430886.0}, {"date": "2026-07-02", "close": 4.4, "volume": 529603.0}, {"date": "2026-07-06", "close": 4.59, "volume": 374367.0}, {"date": "2026-07-07", "close": 4.88, "volume": 431905.0}, {"date": "2026-07-08", "close": 4.86, "volume": 415752.0}, {"date": "2026-07-09", "close": 5.06, "volume": 320545.0}, {"date": "2026-07-10", "close": 4.86, "volume": 234894.0}, {"date": "2026-07-13", "close": 4.91, "volume": 362943.0}, {"date": "2026-07-14", "close": 4.81, "volume": 275993.0}, {"date": "2026-07-15", "close": 4.79, "volume": 248233.0}, {"date": "2026-07-16", "close": 4.69, "volume": 184448.0}, {"date": "2026-07-17", "close": 4.53, "volume": 302754.0}, {"date": "2026-07-20", "close": 4.46, "volume": 304085.0}, {"date": "2026-07-21", "close": 4.88, "volume": 530850.0}, {"date": "2026-07-22", "close": 4.77, "volume": 232178.0}, {"date": "2026-07-23", "close": 4.65, "volume": 324446.0}, {"date": "2026-07-24", "close": 4.62, "volume": 291078.0}, {"date": "2026-07-27", "close": 4.54, "volume": 218096.0}, {"date": "2026-07-28", "close": 4.48, "volume": 341750.0}, {"date": "2026-07-29", "close": 4.34, "volume": 341433.0}, {"date": "2026-07-30", "close": 4.34, "volume": 370248.0}, {"date": "2026-07-31", "close": 4.53, "volume": 534407.0}, {"date": "2026-08-03", "close": 4.59, "volume": 635906.0}, {"date": "2026-08-04", "close": 3.89, "volume": 1142132.0}, {"date": "2026-08-05", "close": 3.8, "volume": 923276.0}, {"date": "2026-08-06", "close": 3.64, "volume": 991390.0}, {"date": "2026-08-07", "close": 3.63, "volume": 427910.0}], "refreshing": true}