{"ticker": "EGAN", "overview": {"cik": "1066194", "ticker": "EGAN", "name": "EGAIN Corp", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-11-03", "title": "Insider transaction", "accession": "0002040340-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010528", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-13", "title": "Form ARS", "accession": "0001104659-26-115495", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001104659-26-115483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001104659-26-115474", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002040340-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009922", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002040340-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009469", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001104659-26-106739", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001066194-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061184", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001066194-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001259393-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-03", "title": "Quarterly report", "accession": "0001104659-26-009755", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001066194-26-000007", "price_sensitive": true}, {"form": "144", "date": "2026-02-02", "title": "Notice of proposed sale", "accession": "0001950047-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001259393-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-02", "title": "Notice of proposed sale", "accession": "0001950047-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "Material event", "accession": "0001066194-25-000030", "price_sensitive": true}, {"form": "4", "date": "2025-12-08", "title": "Insider transaction", "accession": "0001512832-25-000006", "price_sensitive": false}, {"form": "144", "date": "2025-12-04", "title": "Notice of proposed sale", "accession": "0001950047-25-009813", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001259393-25-000009", "price_sensitive": false}, {"form": "144", "date": "2025-12-01", "title": "Notice of proposed sale", "accession": "0001950047-25-009494", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 35421.0, "net": -35421.0, "insiders": 1, "first_date": "2026-11-02", "last_date": "2026-11-02"}, "metrics": {"ticker": "EGAN", "has_prices": true, "as_of": "2026-11-02", "last": 5.89, "prev_close": 5.9, "change": -0.010000000000000675, "change_pct": -0.0016949152542374024, "session_volume": 159302.0, "vwap_5": 5.821002068936841, "vwap_20": 5.544299360224963, "vwap_60": 5.80924668042688, "vwap_250": 8.566324154993792, "high_52w": 15.23, "low_52w": 5.105, "avg_volume_20": 194521.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002040340-26-000006", "src": "INSIDERS", "ticker": "EGAN", "cik": "1066194", "company": "EGAIN Corp", "company_raw": "EGAIN Corp", "who": "Rao Jadcherla Chandrasekhar", "who_key": "Chandrasekhar Rao Jadcherla", "role": "SVP, Products and Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35421.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside EGAN is selling \u2014 $35K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2040340/000204034026000006/0002040340-26-000006-index.htm", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 2861}], "recent_buys": [], "institutional": [], "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": "eGain Corporation - Common Stock", "new_value": "EGAIN Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001066194", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001066194", "applied": 1, "detected_at": "2026-09-11T14:35:48.311913"}]}, "key_people": [{"who": "Rao Jadcherla Chandrasekhar", "who_key": "Chandrasekhar Rao Jadcherla", "role": "SVP, Products and Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 35421.0, "net": -35421.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35421.0, "date": "2026-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040340/000204034026000006/0002040340-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 35421.0, "date": "2026-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2040340/000204034026000006/0002040340-26-000006-index.htm"}}], "activity": [{"date": "2026-11-02", "net": -35421.0}], "announcements": [{"form": "4", "date": "2026-11-03", "title": "Insider transaction", "accession": "0002040340-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010528", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-13", "title": "Form ARS", "accession": "0001104659-26-115495", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001104659-26-115483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001104659-26-115474", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002040340-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009922", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0002040340-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009469", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-10", "title": "Annual report", "accession": "0001104659-26-106739", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001066194-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061184", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001066194-26-000011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001259393-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-03", "title": "Quarterly report", "accession": "0001104659-26-009755", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001066194-26-000007", "price_sensitive": true}, {"form": "144", "date": "2026-02-02", "title": "Notice of proposed sale", "accession": "0001950047-26-000788", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001259393-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-02", "title": "Notice of proposed sale", "accession": "0001950047-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-11", "title": "Material event", "accession": "0001066194-25-000030", "price_sensitive": true}, {"form": "4", "date": "2025-12-08", "title": "Insider transaction", "accession": "0001512832-25-000006", "price_sensitive": false}, {"form": "144", "date": "2025-12-04", "title": "Notice of proposed sale", "accession": "0001950047-25-009813", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "Insider transaction", "accession": "0001259393-25-000009", "price_sensitive": false}, {"form": "144", "date": "2025-12-01", "title": "Notice of proposed sale", "accession": "0001950047-25-009494", "price_sensitive": false}], "performance": {"ticker": "EGAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-11-02", "close": 2.7501, "volume": 25424.0}, {"date": "2016-11-03", "close": 2.75, "volume": 14271.0}, {"date": "2016-11-04", "close": 2.8, "volume": 4572.0}, {"date": "2016-11-07", "close": 2.75, "volume": 8709.0}, {"date": "2016-11-08", "close": 2.8, "volume": 35152.0}, {"date": "2016-11-09", "close": 2.8, "volume": 14809.0}, {"date": "2016-11-10", "close": 2.7, "volume": 34921.0}, {"date": "2016-11-11", "close": 2.55, "volume": 11977.0}, {"date": "2016-11-14", "close": 2.45, "volume": 240405.0}, {"date": "2016-11-15", "close": 2.55, "volume": 11255.0}, {"date": "2016-11-16", "close": 2.5, "volume": 11660.0}, {"date": "2016-11-17", "close": 2.5, "volume": 4510.0}, {"date": "2016-11-18", "close": 2.3, "volume": 33998.0}, {"date": "2016-11-21", "close": 2.3, "volume": 6227.0}, {"date": "2016-11-22", "close": 2.3, "volume": 2608.0}, {"date": "2016-11-23", "close": 2.3, "volume": 43539.0}, {"date": "2016-11-25", "close": 2.35, "volume": 5015.0}, {"date": "2016-11-28", "close": 2.3, "volume": 83526.0}, {"date": "2016-11-29", "close": 2.35, "volume": 68019.0}, {"date": "2016-11-30", "close": 2.35, "volume": 18879.0}, {"date": "2016-12-01", "close": 2.25, "volume": 13046.0}, {"date": "2016-12-02", "close": 2.15, "volume": 93956.0}, {"date": "2016-12-05", "close": 2.1, "volume": 73928.0}, {"date": "2016-12-06", "close": 2.1, "volume": 15323.0}, {"date": "2016-12-07", "close": 2.15, "volume": 17442.0}, {"date": "2016-12-08", "close": 2.15, "volume": 29886.0}, {"date": "2016-12-09", "close": 2.2, "volume": 37887.0}, {"date": "2016-12-12", "close": 2.2, "volume": 6103.0}, {"date": "2016-12-13", "close": 2.1, "volume": 25730.0}, {"date": "2016-12-14", "close": 2.1, "volume": 63069.0}, {"date": "2016-12-15", "close": 2.1, "volume": 29343.0}, {"date": "2016-12-16", "close": 2.15, "volume": 236337.0}, {"date": "2016-12-19", "close": 2.0135, "volume": 288965.0}, {"date": "2016-12-20", "close": 1.975, "volume": 163370.0}, {"date": "2016-12-21", "close": 2.05, "volume": 501103.0}, {"date": "2016-12-22", "close": 2.1, "volume": 127616.0}, {"date": "2016-12-23", "close": 2.15, "volume": 22012.0}, {"date": "2016-12-27", "close": 2.2, "volume": 27192.0}, {"date": "2016-12-28", "close": 2.1, "volume": 44396.0}, {"date": "2016-12-29", "close": 2.1, "volume": 94827.0}, {"date": "2016-12-30", "close": 2.1, "volume": 56901.0}, {"date": "2017-01-03", "close": 2.05, "volume": 16825.0}, {"date": "2017-01-04", "close": 2.05, "volume": 30876.0}, {"date": "2017-01-05", "close": 2.05, "volume": 20274.0}, {"date": "2017-01-06", "close": 2.05, "volume": 17959.0}, {"date": "2017-01-09", "close": 2.0, "volume": 25288.0}, {"date": "2017-01-10", "close": 2.0, "volume": 10035.0}, {"date": "2017-01-11", "close": 2.0, "volume": 55098.0}, {"date": "2017-01-12", "close": 2.05, "volume": 58196.0}, {"date": "2017-01-13", "close": 2.1, "volume": 33543.0}, {"date": "2017-01-17", "close": 2.15, "volume": 10794.0}, {"date": "2017-01-18", "close": 2.25, "volume": 81359.0}, {"date": "2017-01-19", "close": 2.2, "volume": 19588.0}, {"date": "2017-01-20", "close": 2.3, "volume": 87992.0}, {"date": "2017-01-23", "close": 2.2, "volume": 17127.0}, {"date": "2017-01-24", "close": 2.25, "volume": 37400.0}, {"date": "2017-01-25", "close": 2.15, "volume": 29340.0}, {"date": "2017-01-26", "close": 2.25, "volume": 70374.0}, {"date": "2017-01-27", "close": 2.25, "volume": 2831.0}, {"date": "2017-01-30", "close": 2.25, "volume": 2608.0}, {"date": "2017-01-31", "close": 2.3, "volume": 18279.0}, {"date": "2017-02-01", "close": 2.25, "volume": 38506.0}, {"date": "2017-02-02", "close": 2.25, "volume": 14780.0}, {"date": "2017-02-03", "close": 2.1, "volume": 22736.0}, {"date": "2017-02-06", "close": 2.2, "volume": 36860.0}, {"date": "2017-02-07", "close": 2.2, "volume": 10649.0}, {"date": "2017-02-08", "close": 2.1, "volume": 29483.0}, {"date": "2017-02-09", "close": 2.05, "volume": 41800.0}, {"date": "2017-02-10", "close": 2.05, "volume": 30519.0}, {"date": "2017-02-13", "close": 2.05, "volume": 18058.0}, {"date": "2017-02-14", "close": 2.05, "volume": 14207.0}, {"date": "2017-02-15", "close": 2.1, "volume": 17339.0}, {"date": "2017-02-16", "close": 2.0, "volume": 27043.0}, {"date": "2017-02-17", "close": 2.1, "volume": 26739.0}, {"date": "2017-02-21", "close": 2.05, "volume": 7265.0}, {"date": "2017-02-22", "close": 1.95, "volume": 22740.0}, {"date": "2017-02-23", "close": 1.9, "volume": 61465.0}, {"date": "2017-02-24", "close": 1.8, "volume": 19370.0}, {"date": "2017-02-27", "close": 1.9, "volume": 18362.0}, {"date": "2017-02-28", "close": 1.8, "volume": 18554.0}, {"date": "2017-03-01", "close": 1.85, "volume": 11258.0}, {"date": "2017-03-02", "close": 1.8501, "volume": 7946.0}, {"date": "2017-03-03", "close": 1.8, "volume": 18279.0}, {"date": "2017-03-06", "close": 1.9, "volume": 14162.0}, {"date": "2017-03-07", "close": 1.85, "volume": 4143.0}, {"date": "2017-03-08", "close": 1.85, "volume": 4647.0}, {"date": "2017-03-09", "close": 1.9, "volume": 30459.0}, {"date": "2017-03-10", "close": 1.85, "volume": 23781.0}, {"date": "2017-03-13", "close": 1.9, "volume": 11034.0}, {"date": "2017-03-14", "close": 1.85, "volume": 18679.0}, {"date": "2017-03-15", "close": 1.8, "volume": 7909.0}, {"date": "2017-03-16", "close": 1.85, "volume": 76196.0}, {"date": "2017-03-17", "close": 1.8, "volume": 47910.0}, {"date": "2017-03-20", "close": 1.8, "volume": 11168.0}, {"date": "2017-03-21", "close": 1.8001, "volume": 5197.0}, {"date": "2017-03-22", "close": 1.8, "volume": 5762.0}, {"date": "2017-03-23", "close": 1.65, "volume": 163938.0}, {"date": "2017-03-24", "close": 1.65, "volume": 9333.0}, {"date": "2017-03-27", "close": 1.5501, "volume": 33125.0}, {"date": "2017-03-28", "close": 1.5, "volume": 79032.0}, {"date": "2017-03-29", "close": 1.55, "volume": 25381.0}, {"date": "2017-03-30", "close": 1.45, "volume": 14583.0}, {"date": "2017-03-31", "close": 1.45, "volume": 15397.0}, {"date": "2017-04-03", "close": 1.45, "volume": 41474.0}, {"date": "2017-04-04", "close": 1.35, "volume": 164657.0}, {"date": "2017-04-05", "close": 1.3, "volume": 165657.0}, {"date": "2017-04-06", "close": 1.55, "volume": 43357.0}, {"date": "2017-04-07", "close": 1.65, "volume": 214814.0}, {"date": "2017-04-10", "close": 1.5, "volume": 13663.0}, {"date": "2017-04-11", "close": 1.5, "volume": 55703.0}, {"date": "2017-04-12", "close": 1.4, "volume": 10604.0}, {"date": "2017-04-13", "close": 1.35, "volume": 10463.0}, {"date": "2017-04-17", "close": 1.45, "volume": 39873.0}, {"date": "2017-04-18", "close": 1.4, "volume": 5734.0}, {"date": "2017-04-19", "close": 1.45, "volume": 2152.0}, {"date": "2017-04-20", "close": 1.45, "volume": 9411.0}, {"date": "2017-04-21", "close": 1.5, "volume": 8086.0}, {"date": "2017-04-24", "close": 1.6, "volume": 12767.0}, {"date": "2017-04-25", "close": 1.55, "volume": 9163.0}, {"date": "2017-04-26", "close": 1.5, "volume": 7803.0}, {"date": "2017-04-27", "close": 1.5, "volume": 7025.0}, {"date": "2017-04-28", "close": 1.5, "volume": 7362.0}, {"date": "2017-05-01", "close": 1.55, "volume": 24763.0}, {"date": "2017-05-02", "close": 1.65, "volume": 32582.0}, {"date": "2017-05-03", "close": 1.9, "volume": 133080.0}, {"date": "2017-05-04", "close": 1.75, "volume": 41506.0}, {"date": "2017-05-05", "close": 1.75, "volume": 14506.0}, {"date": "2017-05-08", "close": 1.75, "volume": 5771.0}, {"date": "2017-05-09", "close": 1.7, "volume": 15457.0}, {"date": "2017-05-10", "close": 1.7, "volume": 32604.0}, {"date": "2017-05-11", "close": 1.7, "volume": 26580.0}, {"date": "2017-05-12", "close": 1.6, "volume": 31859.0}, {"date": "2017-05-15", "close": 1.6, "volume": 32304.0}, {"date": "2017-05-16", "close": 1.55, "volume": 5502.0}, {"date": "2017-05-17", "close": 1.5, "volume": 4136.0}, {"date": "2017-05-18", "close": 1.5, "volume": 20809.0}, {"date": "2017-05-19", "close": 1.6, "volume": 7931.0}, {"date": "2017-05-22", "close": 1.6, "volume": 76209.0}, {"date": "2017-05-23", "close": 1.5501, "volume": 13729.0}, {"date": "2017-05-24", "close": 1.55, "volume": 46905.0}, {"date": "2017-05-25", "close": 1.5501, "volume": 858.0}, {"date": "2017-05-26", "close": 1.55, "volume": 4382.0}, {"date": "2017-05-30", "close": 1.55, "volume": 18712.0}, {"date": "2017-05-31", "close": 1.55, "volume": 2409.0}, {"date": "2017-06-01", "close": 1.5, "volume": 51777.0}, {"date": "2017-06-02", "close": 1.525, "volume": 44120.0}, {"date": "2017-06-05", "close": 1.5, "volume": 42694.0}, {"date": "2017-06-06", "close": 1.55, "volume": 10832.0}, {"date": "2017-06-07", "close": 1.55, "volume": 20582.0}, {"date": "2017-06-08", "close": 1.5, "volume": 59097.0}, {"date": "2017-06-09", "close": 1.55, "volume": 17706.0}, {"date": "2017-06-12", "close": 1.55, "volume": 27713.0}, {"date": "2017-06-13", "close": 1.55, "volume": 36463.0}, {"date": "2017-06-14", "close": 1.55, "volume": 7458.0}, {"date": "2017-06-15", "close": 1.55, "volume": 2120.0}, {"date": "2017-06-16", "close": 1.55, "volume": 20785.0}, {"date": "2017-06-19", "close": 1.55, "volume": 14644.0}, {"date": "2017-06-20", "close": 1.5, "volume": 7927.0}, {"date": "2017-06-21", "close": 1.55, "volume": 24657.0}, {"date": "2017-06-22", "close": 1.5, "volume": 31099.0}, {"date": "2017-06-23", "close": 1.65, "volume": 38253.0}, {"date": "2017-06-26", "close": 1.65, "volume": 6098.0}, {"date": "2017-06-27", "close": 1.7, "volume": 6204.0}, {"date": "2017-06-28", "close": 1.7, "volume": 3282.0}, {"date": "2017-06-29", "close": 1.7, "volume": 2014.0}, {"date": "2017-06-30", "close": 1.65, "volume": 18947.0}, {"date": "2017-07-03", "close": 1.7001, "volume": 5577.0}, {"date": "2017-07-05", "close": 1.75, "volume": 12402.0}, {"date": "2017-07-06", "close": 1.95, "volume": 29101.0}, {"date": "2017-07-07", "close": 1.95, "volume": 19996.0}, {"date": "2017-07-10", "close": 1.8, "volume": 34327.0}, {"date": "2017-07-11", "close": 1.85, "volume": 1404.0}, {"date": "2017-07-12", "close": 1.8, "volume": 52348.0}, {"date": "2017-07-13", "close": 1.85, "volume": 38127.0}, {"date": "2017-07-14", "close": 1.65, "volume": 80242.0}, {"date": "2017-07-17", "close": 1.8, "volume": 2961.0}, {"date": "2017-07-18", "close": 1.8, "volume": 1430.0}, {"date": "2017-07-19", "close": 1.85, "volume": 8873.0}, {"date": "2017-07-20", "close": 1.8, "volume": 13965.0}, {"date": "2017-07-21", "close": 1.85, "volume": 53424.0}, {"date": "2017-07-24", "close": 1.8, "volume": 15042.0}, {"date": "2017-07-25", "close": 1.8, "volume": 11540.0}, {"date": "2017-07-26", "close": 1.85, "volume": 7904.0}, {"date": "2017-07-27", "close": 1.8, "volume": 31510.0}, {"date": "2017-07-28", "close": 1.9, "volume": 21344.0}, {"date": "2017-07-31", "close": 1.85, "volume": 4383.0}, {"date": "2017-08-01", "close": 1.85, "volume": 2674.0}, {"date": "2017-08-02", "close": 1.8, "volume": 28183.0}, {"date": "2017-08-03", "close": 1.7, "volume": 19025.0}, {"date": "2017-08-04", "close": 1.7001, "volume": 1781.0}, {"date": "2017-08-07", "close": 1.7, "volume": 23289.0}, {"date": "2017-08-08", "close": 1.75, "volume": 35970.0}, {"date": "2017-08-09", "close": 1.7, "volume": 2863.0}, {"date": "2017-08-10", "close": 1.6, "volume": 18364.0}, {"date": "2017-08-11", "close": 1.55, "volume": 80848.0}, {"date": "2017-08-14", "close": 1.65, "volume": 14411.0}, {"date": "2017-08-15", "close": 1.65, "volume": 2746.0}, {"date": "2017-08-16", "close": 1.65, "volume": 3693.0}, {"date": "2017-08-17", "close": 1.6, "volume": 12369.0}, {"date": "2017-08-18", "close": 1.8, "volume": 104120.0}, {"date": "2017-08-21", "close": 1.8, "volume": 7105.0}, {"date": "2017-08-22", "close": 1.8, "volume": 19708.0}, {"date": "2017-08-23", "close": 1.85, "volume": 500.0}, {"date": "2017-08-24", "close": 1.85, "volume": 2069.0}, {"date": "2017-08-25", "close": 1.75, "volume": 13114.0}, {"date": "2017-08-28", "close": 1.7, "volume": 10804.0}, {"date": "2017-08-29", "close": 1.75, "volume": 2138.0}, {"date": "2017-08-30", "close": 1.75, "volume": 7374.0}, {"date": "2017-08-31", "close": 1.7, "volume": 19957.0}, {"date": "2017-09-01", "close": 1.75, "volume": 21843.0}, {"date": "2017-09-05", "close": 1.85, "volume": 10440.0}, {"date": "2017-09-06", "close": 1.75, "volume": 166152.0}, {"date": "2017-09-07", "close": 2.25, "volume": 240337.0}, {"date": "2017-09-08", "close": 2.1, "volume": 802704.0}, {"date": "2017-09-11", "close": 2.1, "volume": 413294.0}, {"date": "2017-09-12", "close": 2.1, "volume": 352387.0}, {"date": "2017-09-13", "close": 2.4, "volume": 2205041.0}, {"date": "2017-09-14", "close": 2.55, "volume": 182089.0}, {"date": "2017-09-15", "close": 2.5, "volume": 111794.0}, {"date": "2017-09-18", "close": 2.55, "volume": 54307.0}, {"date": "2017-09-19", "close": 2.5, "volume": 61546.0}, {"date": "2017-09-20", "close": 2.5, "volume": 30338.0}, {"date": "2017-09-21", "close": 2.45, "volume": 12556.0}, {"date": "2017-09-22", "close": 2.5, "volume": 196156.0}, {"date": "2017-09-25", "close": 2.45, "volume": 39892.0}, {"date": "2017-09-26", "close": 2.45, "volume": 156559.0}, {"date": "2017-09-27", "close": 2.65, "volume": 161618.0}, {"date": "2017-09-28", "close": 2.6, "volume": 100115.0}, {"date": "2017-09-29", "close": 2.7, "volume": 201241.0}, {"date": "2017-10-02", "close": 2.8, "volume": 233106.0}, {"date": "2017-10-03", "close": 3.05, "volume": 420948.0}, {"date": "2017-10-04", "close": 3.2, "volume": 340452.0}, {"date": "2017-10-05", "close": 3.25, "volume": 224335.0}, {"date": "2017-10-06", "close": 3.5, "volume": 709715.0}, {"date": "2017-10-09", "close": 3.45, "volume": 668679.0}, {"date": "2017-10-10", "close": 3.45, "volume": 319276.0}, {"date": "2017-10-11", "close": 3.45, "volume": 230413.0}, {"date": "2017-10-12", "close": 3.4, "volume": 172842.0}, {"date": "2017-10-13", "close": 3.4, "volume": 133248.0}, {"date": "2017-10-16", "close": 3.05, "volume": 387617.0}, {"date": "2017-10-17", "close": 3.05, "volume": 229627.0}, {"date": "2017-10-18", "close": 3.0, "volume": 101920.0}, {"date": "2017-10-19", "close": 3.15, "volume": 118059.0}, {"date": "2017-10-20", "close": 3.0, "volume": 142217.0}, {"date": "2017-10-23", "close": 2.95, "volume": 172943.0}, {"date": "2017-10-24", "close": 2.95, "volume": 65982.0}, {"date": "2017-10-25", "close": 2.85, "volume": 119696.0}, {"date": "2017-10-26", "close": 2.85, "volume": 59627.0}, {"date": "2017-10-27", "close": 3.05, "volume": 210447.0}, {"date": "2017-10-30", "close": 3.15, "volume": 165800.0}, {"date": "2017-10-31", "close": 3.3, "volume": 265867.0}, {"date": "2017-11-01", "close": 3.4, "volume": 143104.0}, {"date": "2017-11-02", "close": 3.3, "volume": 142737.0}, {"date": "2017-11-03", "close": 3.25, "volume": 105686.0}, {"date": "2017-11-06", "close": 3.05, "volume": 70346.0}, {"date": "2017-11-07", "close": 2.95, "volume": 178433.0}, {"date": "2017-11-08", "close": 3.15, "volume": 64805.0}, {"date": "2017-11-09", "close": 3.325, "volume": 349433.0}, {"date": "2017-11-10", "close": 3.3, "volume": 60659.0}, {"date": "2017-11-13", "close": 3.45, "volume": 68129.0}, {"date": "2017-11-14", "close": 3.4, "volume": 113293.0}, {"date": "2017-11-15", "close": 3.4, "volume": 19889.0}, {"date": "2017-11-16", "close": 3.425, "volume": 76640.0}, {"date": "2017-11-17", "close": 3.425, "volume": 79552.0}, {"date": "2017-11-20", "close": 3.45, "volume": 31816.0}, {"date": "2017-11-21", "close": 3.525, "volume": 168359.0}, {"date": "2017-11-22", "close": 3.5, "volume": 40815.0}, {"date": "2017-11-24", "close": 3.5, "volume": 66814.0}, {"date": "2017-11-27", "close": 3.6, "volume": 29259.0}, {"date": "2017-11-28", "close": 3.55, "volume": 17461.0}, {"date": "2017-11-29", "close": 3.5, "volume": 55070.0}, {"date": "2017-11-30", "close": 3.55, "volume": 97935.0}, {"date": "2017-12-01", "close": 3.55, "volume": 393031.0}, {"date": "2017-12-04", "close": 3.6, "volume": 173536.0}, {"date": "2017-12-05", "close": 3.65, "volume": 165355.0}, {"date": "2017-12-06", "close": 3.8, "volume": 212546.0}, {"date": "2017-12-07", "close": 4.65, "volume": 508787.0}, {"date": "2017-12-08", "close": 4.65, "volume": 402422.0}, {"date": "2017-12-11", "close": 4.4, "volume": 168831.0}, {"date": "2017-12-12", "close": 4.55, "volume": 82371.0}, {"date": "2017-12-13", "close": 4.65, "volume": 109711.0}, {"date": "2017-12-14", "close": 4.65, "volume": 156415.0}, {"date": "2017-12-15", "close": 4.7, "volume": 242509.0}, {"date": "2017-12-18", "close": 4.6, "volume": 219734.0}, {"date": "2017-12-19", "close": 4.9, "volume": 341033.0}, {"date": "2017-12-20", "close": 4.95, "volume": 390945.0}, {"date": "2017-12-21", "close": 4.95, "volume": 139105.0}, {"date": "2017-12-22", "close": 4.7, "volume": 187091.0}, {"date": "2017-12-26", "close": 5.2, "volume": 283835.0}, {"date": "2017-12-27", "close": 5.325, "volume": 119006.0}, {"date": "2017-12-28", "close": 5.1, "volume": 105165.0}, {"date": "2017-12-29", "close": 5.25, "volume": 144363.0}, {"date": "2018-01-02", "close": 5.45, "volume": 311270.0}, {"date": "2018-01-03", "close": 5.75, "volume": 269182.0}, {"date": "2018-01-04", "close": 5.55, "volume": 209137.0}, {"date": "2018-01-05", "close": 5.7, "volume": 280428.0}, {"date": "2018-01-08", "close": 5.15, "volume": 338530.0}, {"date": "2018-01-09", "close": 5.15, "volume": 154021.0}, {"date": "2018-01-10", "close": 5.3, "volume": 157369.0}, {"date": "2018-01-11", "close": 5.85, "volume": 226308.0}, {"date": "2018-01-12", "close": 5.7, "volume": 215047.0}, {"date": "2018-01-16", "close": 5.35, "volume": 119750.0}, {"date": "2018-01-17", "close": 5.7, "volume": 204923.0}, {"date": "2018-01-18", "close": 6.0, "volume": 290465.0}, {"date": "2018-01-19", "close": 5.9, "volume": 151476.0}, {"date": "2018-01-22", "close": 5.85, "volume": 92281.0}, {"date": "2018-01-23", "close": 5.9, "volume": 57499.0}, {"date": "2018-01-24", "close": 5.55, "volume": 57183.0}, {"date": "2018-01-25", "close": 5.7, "volume": 85425.0}, {"date": "2018-01-26", "close": 5.5, "volume": 92022.0}, {"date": "2018-01-29", "close": 5.65, "volume": 120266.0}, {"date": "2018-01-30", "close": 5.4, "volume": 66509.0}, {"date": "2018-01-31", "close": 5.05, "volume": 81958.0}, {"date": "2018-02-01", "close": 5.3, "volume": 112399.0}, {"date": "2018-02-02", "close": 5.15, "volume": 45609.0}, {"date": "2018-02-05", "close": 4.85, "volume": 324141.0}, {"date": "2018-02-06", "close": 5.25, "volume": 139420.0}, {"date": "2018-02-07", "close": 5.1, "volume": 36275.0}, {"date": "2018-02-08", "close": 5.2, "volume": 200484.0}, {"date": "2018-02-09", "close": 5.6, "volume": 370130.0}, {"date": "2018-02-12", "close": 5.9, "volume": 296304.0}, {"date": "2018-02-13", "close": 6.7, "volume": 415496.0}, {"date": "2018-02-14", "close": 7.2, "volume": 528371.0}, {"date": "2018-02-15", "close": 7.8, "volume": 442444.0}, {"date": "2018-02-16", "close": 7.5, "volume": 367723.0}, {"date": "2018-02-20", "close": 7.4, "volume": 541534.0}, {"date": "2018-02-21", "close": 7.55, "volume": 123400.0}, {"date": "2018-02-22", "close": 7.65, "volume": 118883.0}, {"date": "2018-02-23", "close": 7.8, "volume": 200385.0}, {"date": "2018-02-26", "close": 7.7, "volume": 162108.0}, {"date": "2018-02-27", "close": 7.95, "volume": 153105.0}, {"date": "2018-02-28", "close": 7.75, "volume": 191639.0}, {"date": "2018-03-01", "close": 7.55, "volume": 203540.0}, {"date": "2018-03-02", "close": 7.8, "volume": 249173.0}, {"date": "2018-03-05", "close": 7.95, "volume": 241433.0}, {"date": "2018-03-06", "close": 7.85, "volume": 130872.0}, {"date": "2018-03-07", "close": 7.95, "volume": 135318.0}, {"date": "2018-03-08", "close": 7.95, "volume": 87522.0}, {"date": "2018-03-09", "close": 7.8, "volume": 88888.0}, {"date": "2018-03-12", "close": 7.85, "volume": 119249.0}, {"date": "2018-03-13", "close": 7.8, "volume": 109500.0}, {"date": "2018-03-14", "close": 7.75, "volume": 121710.0}, {"date": "2018-03-15", "close": 7.65, "volume": 172538.0}, {"date": "2018-03-16", "close": 7.7, "volume": 158976.0}, {"date": "2018-03-19", "close": 7.1, "volume": 167173.0}, {"date": "2018-03-20", "close": 7.55, "volume": 177932.0}, {"date": "2018-03-21", "close": 7.55, "volume": 73190.0}, {"date": "2018-03-22", "close": 7.25, "volume": 102088.0}, {"date": "2018-03-23", "close": 7.4, "volume": 102976.0}, {"date": "2018-03-26", "close": 8.25, "volume": 841232.0}, {"date": "2018-03-27", "close": 7.95, "volume": 336897.0}, {"date": "2018-03-28", "close": 7.5, "volume": 160938.0}, {"date": "2018-03-29", "close": 7.95, "volume": 167049.0}, {"date": "2018-04-02", "close": 8.1, "volume": 206895.0}, {"date": "2018-04-03", "close": 7.8, "volume": 138302.0}, {"date": "2018-04-04", "close": 7.75, "volume": 117145.0}, {"date": "2018-04-05", "close": 8.15, "volume": 135296.0}, {"date": "2018-04-06", "close": 8.05, "volume": 138638.0}, {"date": "2018-04-09", "close": 8.2, "volume": 162747.0}, {"date": "2018-04-10", "close": 8.4, "volume": 193242.0}, {"date": "2018-04-11", "close": 8.7, "volume": 203847.0}, {"date": "2018-04-12", "close": 9.0, "volume": 235396.0}, {"date": "2018-04-13", "close": 8.5, "volume": 150202.0}, {"date": "2018-04-16", "close": 8.6, "volume": 111955.0}, {"date": "2018-04-17", "close": 9.2, "volume": 131915.0}, {"date": "2018-04-18", "close": 9.1, "volume": 151063.0}, {"date": "2018-04-19", "close": 9.0, "volume": 94648.0}, {"date": "2018-04-20", "close": 8.95, "volume": 78911.0}, {"date": "2018-04-23", "close": 9.15, "volume": 123071.0}, {"date": "2018-04-24", "close": 8.6, "volume": 140177.0}, {"date": "2018-04-25", "close": 8.55, "volume": 88177.0}, {"date": "2018-04-26", "close": 8.85, "volume": 96326.0}, {"date": "2018-04-27", "close": 8.5, "volume": 123199.0}, {"date": "2018-04-30", "close": 8.65, "volume": 69243.0}, {"date": "2018-05-01", "close": 8.9, "volume": 82705.0}, {"date": "2018-05-02", "close": 8.8, "volume": 149011.0}, {"date": "2018-05-03", "close": 9.0, "volume": 88274.0}, {"date": "2018-05-04", "close": 8.9, "volume": 46978.0}, {"date": "2018-05-07", "close": 9.15, "volume": 179371.0}, {"date": "2018-05-08", "close": 10.55, "volume": 405230.0}, {"date": "2018-05-09", "close": 9.9, "volume": 375627.0}, {"date": "2018-05-10", "close": 10.55, "volume": 222675.0}, {"date": "2018-05-11", "close": 10.5, "volume": 256783.0}, {"date": "2018-05-14", "close": 10.55, "volume": 167204.0}, {"date": "2018-05-15", "close": 10.5, "volume": 204544.0}, {"date": "2018-05-16", "close": 10.7, "volume": 204299.0}, {"date": "2018-05-17", "close": 10.8, "volume": 147210.0}, {"date": "2018-05-18", "close": 10.3, "volume": 177818.0}, {"date": "2018-05-21", "close": 10.525, "volume": 247218.0}, {"date": "2018-05-22", "close": 10.175, "volume": 113656.0}, {"date": "2018-05-23", "close": 11.4, "volume": 813008.0}, {"date": "2018-05-24", "close": 12.3, "volume": 695305.0}, {"date": "2018-05-25", "close": 12.15, "volume": 445976.0}, {"date": "2018-05-29", "close": 12.15, "volume": 293360.0}, {"date": "2018-05-30", "close": 12.35, "volume": 299790.0}, {"date": "2018-05-31", "close": 12.8, "volume": 357341.0}, {"date": "2018-06-01", "close": 12.95, "volume": 231669.0}, {"date": "2018-06-04", "close": 13.35, "volume": 407469.0}, {"date": "2018-06-05", "close": 13.1, "volume": 558056.0}, {"date": "2018-06-06", "close": 13.5, "volume": 309931.0}, {"date": "2018-06-07", "close": 13.35, "volume": 373253.0}, {"date": "2018-06-08", "close": 13.35, "volume": 293610.0}, {"date": "2018-06-11", "close": 12.7, "volume": 443066.0}, {"date": "2018-06-12", "close": 13.3, "volume": 252933.0}, {"date": "2018-06-13", "close": 13.1, "volume": 229488.0}, {"date": "2018-06-14", "close": 12.4, "volume": 572147.0}, {"date": "2018-06-15", "close": 12.8, "volume": 464597.0}, {"date": "2018-06-18", "close": 12.7, "volume": 256240.0}, {"date": "2018-06-19", "close": 12.4, "volume": 241076.0}, {"date": "2018-06-20", "close": 12.9, "volume": 273721.0}, {"date": "2018-06-21", "close": 12.7, "volume": 291102.0}, {"date": "2018-06-22", "close": 12.65, "volume": 2272338.0}, {"date": "2018-06-25", "close": 12.55, "volume": 331003.0}, {"date": "2018-06-26", "close": 12.95, "volume": 537996.0}, {"date": "2018-06-27", "close": 14.3, "volume": 1333923.0}, {"date": "2018-06-28", "close": 14.4, "volume": 1240191.0}, {"date": "2018-06-29", "close": 15.1, "volume": 735938.0}, {"date": "2018-07-02", "close": 16.45, "volume": 1254809.0}, {"date": "2018-07-03", "close": 16.7, "volume": 594859.0}, {"date": "2018-07-05", "close": 16.925, "volume": 814657.0}, {"date": "2018-07-06", "close": 17.95, "volume": 986738.0}, {"date": "2018-07-09", "close": 15.55, "volume": 2626295.0}, {"date": "2018-07-10", "close": 14.325, "volume": 1417212.0}, {"date": "2018-07-11", "close": 14.35, "volume": 775223.0}, {"date": "2018-07-12", "close": 14.65, "volume": 637385.0}, {"date": "2018-07-13", "close": 13.75, "volume": 861814.0}, {"date": "2018-07-16", "close": 12.55, "volume": 894989.0}, {"date": "2018-07-17", "close": 13.925, "volume": 674524.0}, {"date": "2018-07-18", "close": 13.2, "volume": 520852.0}, {"date": "2018-07-19", "close": 13.5, "volume": 513181.0}, {"date": "2018-07-20", "close": 13.9, "volume": 493175.0}, {"date": "2018-07-23", "close": 14.75, "volume": 871187.0}, {"date": "2018-07-24", "close": 14.8, "volume": 952562.0}, {"date": "2018-07-25", "close": 15.1, "volume": 613667.0}, {"date": "2018-07-26", "close": 15.15, "volume": 583356.0}, {"date": "2018-07-27", "close": 13.95, "volume": 546823.0}, {"date": "2018-07-30", "close": 13.2, "volume": 406710.0}, {"date": "2018-07-31", "close": 13.0, "volume": 268640.0}, {"date": "2018-08-01", "close": 13.35, "volume": 381424.0}, {"date": "2018-08-02", "close": 13.85, "volume": 330688.0}, {"date": "2018-08-03", "close": 13.3, "volume": 326720.0}, {"date": "2018-08-06", "close": 13.7, "volume": 242206.0}, {"date": "2018-08-07", "close": 13.8, "volume": 451762.0}, {"date": "2018-08-08", "close": 13.8, "volume": 207378.0}, {"date": "2018-08-09", "close": 14.3, "volume": 301470.0}, {"date": "2018-08-10", "close": 14.3, "volume": 288692.0}, {"date": "2018-08-13", "close": 14.15, "volume": 186621.0}, {"date": "2018-08-14", "close": 14.4, "volume": 217960.0}, {"date": "2018-08-15", "close": 14.0, "volume": 367035.0}, {"date": "2018-08-16", "close": 14.1, "volume": 220205.0}, {"date": "2018-08-17", "close": 14.4, "volume": 268655.0}, {"date": "2018-08-20", "close": 13.75, "volume": 380687.0}, {"date": "2018-08-21", "close": 13.75, "volume": 322993.0}, {"date": "2018-08-22", "close": 13.775, "volume": 164410.0}, {"date": "2018-08-23", "close": 13.85, "volume": 301518.0}, {"date": "2018-08-24", "close": 13.85, "volume": 267278.0}, {"date": "2018-08-27", "close": 14.0, "volume": 209571.0}, {"date": "2018-08-28", "close": 14.5, "volume": 462935.0}, {"date": "2018-08-29", "close": 15.25, "volume": 638815.0}, {"date": "2018-08-30", "close": 14.95, "volume": 453429.0}, {"date": "2018-08-31", "close": 14.3, "volume": 448258.0}, {"date": "2018-09-04", "close": 13.85, "volume": 503217.0}, {"date": "2018-09-05", "close": 13.05, "volume": 624307.0}, {"date": "2018-09-06", "close": 12.725, "volume": 588632.0}, {"date": "2018-09-07", "close": 8.75, "volume": 3180958.0}, {"date": "2018-09-10", "close": 8.1, "volume": 1447208.0}, {"date": "2018-09-11", "close": 8.05, "volume": 1047363.0}, {"date": "2018-09-12", "close": 7.4, "volume": 718590.0}, {"date": "2018-09-13", "close": 7.55, "volume": 841705.0}, {"date": "2018-09-14", "close": 7.9, "volume": 841052.0}, {"date": "2018-09-17", "close": 7.6, "volume": 556524.0}, {"date": "2018-09-18", "close": 7.5, "volume": 429013.0}, {"date": "2018-09-19", "close": 7.4, "volume": 452697.0}, {"date": "2018-09-20", "close": 7.75, "volume": 345872.0}, {"date": "2018-09-21", "close": 7.4, "volume": 541611.0}, {"date": "2018-09-24", "close": 7.65, "volume": 472057.0}, {"date": "2018-09-25", "close": 7.65, "volume": 329468.0}, {"date": "2018-09-26", "close": 7.75, "volume": 337746.0}, {"date": "2018-09-27", "close": 8.2, "volume": 665446.0}, {"date": "2018-09-28", "close": 8.1, "volume": 418455.0}, {"date": "2018-10-01", "close": 8.3, "volume": 459192.0}, {"date": "2018-10-02", "close": 7.77, "volume": 693173.0}, {"date": "2018-10-03", "close": 7.86, "volume": 414684.0}, {"date": "2018-10-04", "close": 7.87, "volume": 362936.0}, {"date": "2018-10-05", "close": 7.8, "volume": 382968.0}, {"date": "2018-10-08", "close": 7.3, "volume": 481506.0}, {"date": "2018-10-09", "close": 7.74, "volume": 417067.0}, {"date": "2018-10-10", "close": 6.56, "volume": 1509128.0}, {"date": "2018-10-11", "close": 6.81, "volume": 589400.0}, {"date": "2018-10-12", "close": 7.2, "volume": 401543.0}, {"date": "2018-10-15", "close": 7.38, "volume": 292347.0}, {"date": "2018-10-16", "close": 7.91, "volume": 341568.0}, {"date": "2018-10-17", "close": 8.07, "volume": 303874.0}, {"date": "2018-10-18", "close": 7.77, "volume": 251432.0}, {"date": "2018-10-19", "close": 7.65, "volume": 274596.0}, {"date": "2018-10-22", "close": 7.77, "volume": 335421.0}, {"date": "2018-10-23", "close": 7.6, "volume": 224561.0}, {"date": "2018-10-24", "close": 6.99, "volume": 330722.0}, {"date": "2018-10-25", "close": 7.26, "volume": 162060.0}, {"date": "2018-10-26", "close": 6.9, "volume": 236225.0}, {"date": "2018-10-29", "close": 6.64, "volume": 300321.0}, {"date": "2018-10-30", "close": 6.95, "volume": 236529.0}, {"date": "2018-10-31", "close": 7.47, "volume": 345859.0}, {"date": "2018-11-01", "close": 7.71, "volume": 241687.0}, {"date": "2018-11-02", "close": 7.91, "volume": 232039.0}, {"date": "2018-11-05", "close": 7.99, "volume": 183499.0}, {"date": "2018-11-06", "close": 8.01, "volume": 151214.0}, {"date": "2018-11-07", "close": 8.31, "volume": 271862.0}, {"date": "2018-11-08", "close": 8.06, "volume": 233263.0}, {"date": "2018-11-09", "close": 8.54, "volume": 845161.0}, {"date": "2018-11-12", "close": 7.89, "volume": 343265.0}, {"date": "2018-11-13", "close": 7.77, "volume": 275952.0}, {"date": "2018-11-14", "close": 7.76, "volume": 227640.0}, {"date": "2018-11-15", "close": 8.03, "volume": 329798.0}, {"date": "2018-11-16", "close": 7.76, "volume": 284413.0}, {"date": "2018-11-19", "close": 6.925, "volume": 245876.0}, {"date": "2018-11-20", "close": 6.68, "volume": 311638.0}, {"date": "2018-11-21", "close": 6.9, "volume": 227633.0}, {"date": "2018-11-23", "close": 6.96, "volume": 85506.0}, {"date": "2018-11-26", "close": 7.11, "volume": 121230.0}, {"date": "2018-11-27", "close": 7.04, "volume": 111439.0}, {"date": "2018-11-28", "close": 7.47, "volume": 203406.0}, {"date": "2018-11-29", "close": 7.43, "volume": 107743.0}, {"date": "2018-11-30", "close": 7.43, "volume": 164805.0}, {"date": "2018-12-03", "close": 7.54, "volume": 160531.0}, {"date": "2018-12-04", "close": 6.95, "volume": 153014.0}, {"date": "2018-12-06", "close": 7.02, "volume": 349872.0}, {"date": "2018-12-07", "close": 6.99, "volume": 151495.0}, {"date": "2018-12-10", "close": 7.13, "volume": 131324.0}, {"date": "2018-12-11", "close": 7.07, "volume": 127231.0}, {"date": "2018-12-12", "close": 7.08, "volume": 239451.0}, {"date": "2018-12-13", "close": 7.04, "volume": 104595.0}, {"date": "2018-12-14", "close": 7.07, "volume": 105635.0}, {"date": "2018-12-17", "close": 6.66, "volume": 169241.0}, {"date": "2018-12-18", "close": 6.48, "volume": 141685.0}, {"date": "2018-12-19", "close": 6.1, "volume": 215767.0}, {"date": "2018-12-20", "close": 5.85, "volume": 233828.0}, {"date": "2018-12-21", "close": 5.56, "volume": 225339.0}, {"date": "2018-12-24", "close": 5.45, "volume": 235334.0}, {"date": "2018-12-26", "close": 6.6, "volume": 422396.0}, {"date": "2018-12-27", "close": 6.71, "volume": 211912.0}, {"date": "2018-12-28", "close": 6.65, "volume": 181632.0}, {"date": "2018-12-31", "close": 6.57, "volume": 480645.0}, {"date": "2019-01-02", "close": 6.72, "volume": 174471.0}, {"date": "2019-01-03", "close": 6.31, "volume": 192994.0}, {"date": "2019-01-04", "close": 6.59, "volume": 207785.0}, {"date": "2019-01-07", "close": 6.8, "volume": 151078.0}, {"date": "2019-01-08", "close": 6.78, "volume": 148530.0}, {"date": "2019-01-09", "close": 6.73, "volume": 109209.0}, {"date": "2019-01-10", "close": 6.71, "volume": 145021.0}, {"date": "2019-01-11", "close": 6.63, "volume": 111994.0}, {"date": "2019-01-14", "close": 6.48, "volume": 114556.0}, {"date": "2019-01-15", "close": 6.47, "volume": 91480.0}, {"date": "2019-01-16", "close": 7.1, "volume": 295910.0}, {"date": "2019-01-17", "close": 7.18, "volume": 189026.0}, {"date": "2019-01-18", "close": 7.08, "volume": 121685.0}, {"date": "2019-01-22", "close": 6.73, "volume": 140626.0}, {"date": "2019-01-23", "close": 6.68, "volume": 113452.0}, {"date": "2019-01-24", "close": 6.77, "volume": 91959.0}, {"date": "2019-01-25", "close": 7.05, "volume": 73665.0}, {"date": "2019-01-28", "close": 7.11, "volume": 83526.0}, {"date": "2019-01-29", "close": 7.09, "volume": 89418.0}, {"date": "2019-01-30", "close": 7.31, "volume": 89896.0}, {"date": "2019-01-31", "close": 7.16, "volume": 105488.0}, {"date": "2019-02-01", "close": 7.01, "volume": 93915.0}, {"date": "2019-02-04", "close": 7.7, "volume": 199865.0}, {"date": "2019-02-05", "close": 7.7, "volume": 114440.0}, {"date": "2019-02-06", "close": 7.69, "volume": 70073.0}, {"date": "2019-02-07", "close": 7.44, "volume": 125012.0}, {"date": "2019-02-08", "close": 10.99, "volume": 6301476.0}, {"date": "2019-02-11", "close": 11.69, "volume": 1665754.0}, {"date": "2019-02-12", "close": 11.48, "volume": 737043.0}, {"date": "2019-02-13", "close": 11.51, "volume": 573392.0}, {"date": "2019-02-14", "close": 11.52, "volume": 366369.0}, {"date": "2019-02-15", "close": 11.24, "volume": 466864.0}, {"date": "2019-02-19", "close": 11.61, "volume": 401669.0}, {"date": "2019-02-20", "close": 11.41, "volume": 213491.0}, {"date": "2019-02-21", "close": 11.57, "volume": 428516.0}, {"date": "2019-02-22", "close": 11.43, "volume": 285468.0}, {"date": "2019-02-25", "close": 11.55, "volume": 265857.0}, {"date": "2019-02-26", "close": 11.27, "volume": 271578.0}, {"date": "2019-02-27", "close": 11.21, "volume": 195836.0}, {"date": "2019-02-28", "close": 11.34, "volume": 194608.0}, {"date": "2019-03-01", "close": 11.2, "volume": 195863.0}, {"date": "2019-03-04", "close": 12.2, "volume": 611303.0}, {"date": "2019-03-05", "close": 12.11, "volume": 361892.0}, {"date": "2019-03-06", "close": 11.88, "volume": 235759.0}, {"date": "2019-03-07", "close": 11.4, "volume": 163729.0}, {"date": "2019-03-08", "close": 11.56, "volume": 233269.0}, {"date": "2019-03-11", "close": 11.74, "volume": 213807.0}, {"date": "2019-03-12", "close": 12.44, "volume": 307354.0}, {"date": "2019-03-13", "close": 12.46, "volume": 257208.0}, {"date": "2019-03-14", "close": 11.09, "volume": 1148641.0}, {"date": "2019-03-15", "close": 11.25, "volume": 356264.0}, {"date": "2019-03-18", "close": 11.26, "volume": 292717.0}, {"date": "2019-03-19", "close": 11.02, "volume": 487704.0}, {"date": "2019-03-20", "close": 11.16, "volume": 325873.0}, {"date": "2019-03-21", "close": 11.39, "volume": 511685.0}, {"date": "2019-03-22", "close": 10.74, "volume": 442674.0}, {"date": "2019-03-25", "close": 10.4, "volume": 499592.0}, {"date": "2019-03-26", "close": 10.69, "volume": 277305.0}, {"date": "2019-03-27", "close": 10.41, "volume": 138555.0}, {"date": "2019-03-28", "close": 10.41, "volume": 101328.0}, {"date": "2019-03-29", "close": 10.45, "volume": 269484.0}, {"date": "2019-04-01", "close": 10.35, "volume": 369150.0}, {"date": "2019-04-02", "close": 10.4, "volume": 207456.0}, {"date": "2019-04-03", "close": 10.69, "volume": 254968.0}, {"date": "2019-04-04", "close": 10.37, "volume": 375059.0}, {"date": "2019-04-05", "close": 10.36, "volume": 170297.0}, {"date": "2019-04-08", "close": 10.38, "volume": 127811.0}, {"date": "2019-04-09", "close": 10.35, "volume": 191310.0}, {"date": "2019-04-10", "close": 10.39, "volume": 118825.0}, {"date": "2019-04-11", "close": 10.39, "volume": 114491.0}, {"date": "2019-04-12", "close": 10.42, "volume": 104607.0}, {"date": "2019-04-15", "close": 10.21, "volume": 184173.0}, {"date": "2019-04-16", "close": 10.26, "volume": 173641.0}, {"date": "2019-04-17", "close": 9.87, "volume": 225863.0}, {"date": "2019-04-18", "close": 9.63, "volume": 200376.0}, {"date": "2019-04-22", "close": 9.57, "volume": 165648.0}, {"date": "2019-04-23", "close": 9.85, "volume": 228846.0}, {"date": "2019-04-24", "close": 9.9, "volume": 122128.0}, {"date": "2019-04-25", "close": 9.54, "volume": 132812.0}, {"date": "2019-04-26", "close": 9.8, "volume": 120841.0}, {"date": "2019-04-29", "close": 10.02, "volume": 116753.0}, {"date": "2019-04-30", "close": 9.99, "volume": 146945.0}, {"date": "2019-05-01", "close": 9.75, "volume": 210014.0}, {"date": "2019-05-02", "close": 9.83, "volume": 100238.0}, {"date": "2019-05-03", "close": 10.09, "volume": 214071.0}, {"date": "2019-05-06", "close": 10.13, "volume": 134590.0}, {"date": "2019-05-07", "close": 9.84, "volume": 104340.0}, {"date": "2019-05-08", "close": 10.14, "volume": 304136.0}, {"date": "2019-05-09", "close": 8.72, "volume": 901803.0}, {"date": "2019-05-10", "close": 8.2, "volume": 430527.0}, {"date": "2019-05-13", "close": 8.13, "volume": 205677.0}, {"date": "2019-05-14", "close": 8.62, "volume": 501682.0}, {"date": "2019-05-15", "close": 8.765, "volume": 158593.0}, {"date": "2019-05-16", "close": 8.8, "volume": 193844.0}, {"date": "2019-05-17", "close": 8.54, "volume": 277546.0}, {"date": "2019-05-20", "close": 8.35, "volume": 135934.0}, {"date": "2019-05-21", "close": 8.68, "volume": 347022.0}, {"date": "2019-05-22", "close": 8.47, "volume": 120529.0}, {"date": "2019-05-23", "close": 8.28, "volume": 126760.0}, {"date": "2019-05-24", "close": 8.29, "volume": 126651.0}, {"date": "2019-05-28", "close": 8.41, "volume": 181454.0}, {"date": "2019-05-29", "close": 8.23, "volume": 221907.0}, {"date": "2019-05-30", "close": 8.05, "volume": 183949.0}, {"date": "2019-05-31", "close": 7.88, "volume": 258412.0}, {"date": "2019-06-03", "close": 7.35, "volume": 251254.0}, {"date": "2019-06-04", "close": 7.68, "volume": 196970.0}, {"date": "2019-06-05", "close": 7.95, "volume": 199639.0}, {"date": "2019-06-06", "close": 8.05, "volume": 146027.0}, {"date": "2019-06-07", "close": 8.16, "volume": 211252.0}, {"date": "2019-06-10", "close": 8.05, "volume": 169105.0}, {"date": "2019-06-11", "close": 8.09, "volume": 158898.0}, {"date": "2019-06-12", "close": 8.04, "volume": 124667.0}, {"date": "2019-06-13", "close": 8.11, "volume": 161476.0}, {"date": "2019-06-14", "close": 8.23, "volume": 100272.0}, {"date": "2019-06-17", "close": 8.42, "volume": 110015.0}, {"date": "2019-06-18", "close": 8.63, "volume": 136070.0}, {"date": "2019-06-19", "close": 8.78, "volume": 102058.0}, {"date": "2019-06-20", "close": 8.89, "volume": 90715.0}, {"date": "2019-06-21", "close": 8.55, "volume": 160704.0}, {"date": "2019-06-24", "close": 8.17, "volume": 162299.0}, {"date": "2019-06-25", "close": 7.81, "volume": 182825.0}, {"date": "2019-06-26", "close": 7.81, "volume": 117345.0}, {"date": "2019-06-27", "close": 7.83, "volume": 176729.0}, {"date": "2019-06-28", "close": 8.14, "volume": 705495.0}, {"date": "2019-07-01", "close": 8.14, "volume": 132410.0}, {"date": "2019-07-02", "close": 7.96, "volume": 117840.0}, {"date": "2019-07-03", "close": 8.06, "volume": 47511.0}, {"date": "2019-07-05", "close": 7.98, "volume": 80765.0}, {"date": "2019-07-08", "close": 7.65, "volume": 192930.0}, {"date": "2019-07-09", "close": 7.88, "volume": 82677.0}, {"date": "2019-07-10", "close": 8.04, "volume": 90505.0}, {"date": "2019-07-11", "close": 8.04, "volume": 69567.0}, {"date": "2019-07-12", "close": 7.99, "volume": 72253.0}, {"date": "2019-07-15", "close": 8.11, "volume": 130303.0}, {"date": "2019-07-16", "close": 7.86, "volume": 163059.0}, {"date": "2019-07-17", "close": 7.9, "volume": 189901.0}, {"date": "2019-07-18", "close": 7.86, "volume": 92950.0}, {"date": "2019-07-19", "close": 7.86, "volume": 69370.0}, {"date": "2019-07-22", "close": 7.9, "volume": 63518.0}, {"date": "2019-07-23", "close": 7.93, "volume": 82371.0}, {"date": "2019-07-24", "close": 8.12, "volume": 123837.0}, {"date": "2019-07-25", "close": 7.96, "volume": 123981.0}, {"date": "2019-07-26", "close": 8.1, "volume": 121665.0}, {"date": "2019-07-29", "close": 7.91, "volume": 92942.0}, {"date": "2019-07-30", "close": 7.84, "volume": 93910.0}, {"date": "2019-07-31", "close": 7.74, "volume": 336583.0}, {"date": "2019-08-01", "close": 7.54, "volume": 162149.0}, {"date": "2019-08-02", "close": 7.37, "volume": 153934.0}, {"date": "2019-08-05", "close": 7.09, "volume": 158945.0}, {"date": "2019-08-06", "close": 6.96, "volume": 260159.0}, {"date": "2019-08-07", "close": 6.98, "volume": 184084.0}, {"date": "2019-08-08", "close": 7.24, "volume": 183517.0}, {"date": "2019-08-09", "close": 7.2, "volume": 69215.0}, {"date": "2019-08-12", "close": 7.01, "volume": 80247.0}, {"date": "2019-08-13", "close": 7.1, "volume": 94047.0}, {"date": "2019-08-14", "close": 6.97, "volume": 138278.0}, {"date": "2019-08-15", "close": 6.88, "volume": 74572.0}, {"date": "2019-08-16", "close": 7.07, "volume": 83101.0}, {"date": "2019-08-19", "close": 6.92, "volume": 98920.0}, {"date": "2019-08-20", "close": 6.83, "volume": 132584.0}, {"date": "2019-08-21", "close": 6.94, "volume": 157951.0}, {"date": "2019-08-22", "close": 6.91, "volume": 77990.0}, {"date": "2019-08-23", "close": 6.8, "volume": 98449.0}, {"date": "2019-08-26", "close": 6.61, "volume": 291034.0}, {"date": "2019-08-27", "close": 6.57, "volume": 443448.0}, {"date": "2019-08-28", "close": 7.16, "volume": 145950.0}, {"date": "2019-08-29", "close": 7.21, "volume": 102551.0}, {"date": "2019-08-30", "close": 7.18, "volume": 86156.0}, {"date": "2019-09-03", "close": 7.56, "volume": 335858.0}, {"date": "2019-09-04", "close": 7.88, "volume": 552100.0}, {"date": "2019-09-05", "close": 8.08, "volume": 253071.0}, {"date": "2019-09-06", "close": 8.26, "volume": 122493.0}, {"date": "2019-09-09", "close": 8.23, "volume": 220313.0}, {"date": "2019-09-10", "close": 8.21, "volume": 203356.0}, {"date": "2019-09-11", "close": 8.25, "volume": 227028.0}, {"date": "2019-09-12", "close": 8.07, "volume": 206972.0}, {"date": "2019-09-13", "close": 7.67, "volume": 240926.0}, {"date": "2019-09-16", "close": 7.86, "volume": 265121.0}, {"date": "2019-09-17", "close": 7.96, "volume": 147408.0}, {"date": "2019-09-18", "close": 7.7, "volume": 89058.0}, {"date": "2019-09-19", "close": 7.89, "volume": 239711.0}, {"date": "2019-09-20", "close": 8.1, "volume": 218871.0}, {"date": "2019-09-23", "close": 8.23, "volume": 129706.0}, {"date": "2019-09-24", "close": 8.2, "volume": 192022.0}, {"date": "2019-09-25", "close": 8.27, "volume": 168020.0}, {"date": "2019-09-26", "close": 8.18, "volume": 103422.0}, {"date": "2019-09-27", "close": 7.91, "volume": 208680.0}, {"date": "2019-09-30", "close": 8.005, "volume": 133693.0}, {"date": "2019-10-01", "close": 7.84, "volume": 125327.0}, {"date": "2019-10-02", "close": 7.72, "volume": 84534.0}, {"date": "2019-10-03", "close": 7.435, "volume": 128934.0}, {"date": "2019-10-04", "close": 7.67, "volume": 104017.0}, {"date": "2019-10-07", "close": 7.73, "volume": 78376.0}, {"date": "2019-10-08", "close": 7.575, "volume": 88396.0}, {"date": "2019-10-09", "close": 7.37, "volume": 91718.0}, {"date": "2019-10-10", "close": 7.35, "volume": 67848.0}, {"date": "2019-10-11", "close": 7.42, "volume": 61809.0}, {"date": "2019-10-14", "close": 7.27, "volume": 60342.0}, {"date": "2019-10-15", "close": 7.33, "volume": 85769.0}, {"date": "2019-10-16", "close": 7.44, "volume": 105840.0}, {"date": "2019-10-17", "close": 7.47, "volume": 75544.0}, {"date": "2019-10-18", "close": 7.37, "volume": 107777.0}, {"date": "2019-10-21", "close": 7.5, "volume": 55356.0}, {"date": "2019-10-22", "close": 7.48, "volume": 90454.0}, {"date": "2019-10-23", "close": 7.46, "volume": 198841.0}, {"date": "2019-10-24", "close": 7.44, "volume": 266535.0}, {"date": "2019-10-25", "close": 7.57, "volume": 82026.0}, {"date": "2019-10-28", "close": 7.67, "volume": 80514.0}, {"date": "2019-10-29", "close": 7.67, "volume": 81145.0}, {"date": "2019-10-30", "close": 7.55, "volume": 76945.0}, {"date": "2019-10-31", "close": 7.525, "volume": 86307.0}, {"date": "2019-11-01", "close": 7.7, "volume": 142580.0}, {"date": "2019-11-04", "close": 7.91, "volume": 53908.0}, {"date": "2019-11-05", "close": 8.08, "volume": 197196.0}, {"date": "2019-11-06", "close": 8.03, "volume": 151814.0}, {"date": "2019-11-07", "close": 7.96, "volume": 246745.0}, {"date": "2019-11-08", "close": 7.56, "volume": 76872.0}, {"date": "2019-11-11", "close": 7.56, "volume": 150519.0}, {"date": "2019-11-12", "close": 7.66, "volume": 165980.0}, {"date": "2019-11-13", "close": 7.71, "volume": 127898.0}, {"date": "2019-11-14", "close": 7.72, "volume": 83123.0}, {"date": "2019-11-15", "close": 7.77, "volume": 64676.0}, {"date": "2019-11-18", "close": 7.65, "volume": 117630.0}, {"date": "2019-11-19", "close": 7.9, "volume": 82106.0}, {"date": "2019-11-20", "close": 7.84, "volume": 69743.0}, {"date": "2019-11-21", "close": 7.7, "volume": 68042.0}, {"date": "2019-11-22", "close": 7.75, "volume": 101049.0}, {"date": "2019-11-25", "close": 7.9, "volume": 107251.0}, {"date": "2019-11-26", "close": 7.74, "volume": 84459.0}, {"date": "2019-11-27", "close": 7.7, "volume": 38751.0}, {"date": "2019-11-29", "close": 7.63, "volume": 29797.0}, {"date": "2019-12-02", "close": 7.61, "volume": 94289.0}, {"date": "2019-12-03", "close": 7.6, "volume": 72353.0}, {"date": "2019-12-04", "close": 7.62, "volume": 243613.0}, {"date": "2019-12-05", "close": 7.63, "volume": 37570.0}, {"date": "2019-12-06", "close": 7.775, "volume": 99592.0}, {"date": "2019-12-09", "close": 7.605, "volume": 190644.0}, {"date": "2019-12-10", "close": 7.67, "volume": 104845.0}, {"date": "2019-12-11", "close": 7.75, "volume": 92335.0}, {"date": "2019-12-12", "close": 7.62, "volume": 73994.0}, {"date": "2019-12-13", "close": 7.84, "volume": 126524.0}, {"date": "2019-12-16", "close": 8.39, "volume": 162196.0}, {"date": "2019-12-17", "close": 8.06, "volume": 168712.0}, {"date": "2019-12-18", "close": 8.37, "volume": 150184.0}, {"date": "2019-12-19", "close": 8.32, "volume": 29927.0}, {"date": "2019-12-20", "close": 8.17, "volume": 133477.0}, {"date": "2019-12-23", "close": 8.21, "volume": 70923.0}, {"date": "2019-12-24", "close": 8.22, "volume": 18769.0}, {"date": "2019-12-26", "close": 8.18, "volume": 32974.0}, {"date": "2019-12-27", "close": 8.11, "volume": 29537.0}, {"date": "2019-12-30", "close": 8.01, "volume": 69781.0}, {"date": "2019-12-31", "close": 7.92, "volume": 77501.0}, {"date": "2020-01-02", "close": 8.08, "volume": 42953.0}, {"date": "2020-01-03", "close": 7.99, "volume": 45886.0}, {"date": "2020-01-06", "close": 7.87, "volume": 78551.0}, {"date": "2020-01-07", "close": 7.76, "volume": 45486.0}, {"date": "2020-01-08", "close": 7.86, "volume": 51508.0}, {"date": "2020-01-09", "close": 7.92, "volume": 64781.0}, {"date": "2020-01-10", "close": 7.67, "volume": 62436.0}, {"date": "2020-01-13", "close": 7.91, "volume": 142787.0}, {"date": "2020-01-14", "close": 7.72, "volume": 90045.0}, {"date": "2020-01-15", "close": 7.91, "volume": 88648.0}, {"date": "2020-01-16", "close": 7.97, "volume": 76998.0}, {"date": "2020-01-17", "close": 7.88, "volume": 77499.0}, {"date": "2020-01-21", "close": 7.79, "volume": 47179.0}, {"date": "2020-01-22", "close": 7.61, "volume": 101685.0}, {"date": "2020-01-23", "close": 7.46, "volume": 81474.0}, {"date": "2020-01-24", "close": 7.47, "volume": 90489.0}, {"date": "2020-01-27", "close": 7.31, "volume": 96736.0}, {"date": "2020-01-28", "close": 7.38, "volume": 63871.0}, {"date": "2020-01-29", "close": 7.23, "volume": 51789.0}, {"date": "2020-01-30", "close": 7.33, "volume": 79545.0}, {"date": "2020-01-31", "close": 7.2, "volume": 63139.0}, {"date": "2020-02-03", "close": 7.36, "volume": 43958.0}, {"date": "2020-02-04", "close": 7.34, "volume": 218526.0}, {"date": "2020-02-05", "close": 7.25, "volume": 86366.0}, {"date": "2020-02-06", "close": 7.41, "volume": 126469.0}, {"date": "2020-02-07", "close": 8.35, "volume": 722623.0}, {"date": "2020-02-10", "close": 10.03, "volume": 550628.0}, {"date": "2020-02-11", "close": 9.77, "volume": 299553.0}, {"date": "2020-02-12", "close": 10.17, "volume": 242729.0}, {"date": "2020-02-13", "close": 9.77, "volume": 218983.0}, {"date": "2020-02-14", "close": 10.18, "volume": 210884.0}, {"date": "2020-02-18", "close": 9.86, "volume": 130043.0}, {"date": "2020-02-19", "close": 10.09, "volume": 188313.0}, {"date": "2020-02-20", "close": 10.16, "volume": 178586.0}, {"date": "2020-02-21", "close": 10.17, "volume": 143193.0}, {"date": "2020-02-24", "close": 9.77, "volume": 257599.0}, {"date": "2020-02-25", "close": 9.24, "volume": 251024.0}, {"date": "2020-02-26", "close": 9.21, "volume": 121590.0}, {"date": "2020-02-27", "close": 8.315, "volume": 202227.0}, {"date": "2020-02-28", "close": 8.08, "volume": 148908.0}, {"date": "2020-03-02", "close": 8.18, "volume": 135050.0}, {"date": "2020-03-03", "close": 7.89, "volume": 171160.0}, {"date": "2020-03-04", "close": 8.04, "volume": 118864.0}, {"date": "2020-03-05", "close": 8.04, "volume": 102702.0}, {"date": "2020-03-06", "close": 7.7, "volume": 117537.0}, {"date": "2020-03-09", "close": 6.87, "volume": 228078.0}, {"date": "2020-03-10", "close": 6.97, "volume": 215610.0}, {"date": "2020-03-11", "close": 6.59, "volume": 163054.0}, {"date": "2020-03-12", "close": 5.81, "volume": 170360.0}, {"date": "2020-03-13", "close": 6.12, "volume": 205203.0}, {"date": "2020-03-16", "close": 5.07, "volume": 208978.0}, {"date": "2020-03-17", "close": 5.39, "volume": 243525.0}, {"date": "2020-03-18", "close": 5.05, "volume": 269097.0}, {"date": "2020-03-19", "close": 5.69, "volume": 228471.0}, {"date": "2020-03-20", "close": 5.81, "volume": 330618.0}, {"date": "2020-03-23", "close": 6.05, "volume": 137299.0}, {"date": "2020-03-24", "close": 6.45, "volume": 119948.0}, {"date": "2020-03-25", "close": 6.94, "volume": 163011.0}, {"date": "2020-03-26", "close": 7.16, "volume": 211227.0}, {"date": "2020-03-27", "close": 7.09, "volume": 171480.0}, {"date": "2020-03-30", "close": 7.29, "volume": 134301.0}, {"date": "2020-03-31", "close": 7.33, "volume": 167375.0}, {"date": "2020-04-01", "close": 7.05, "volume": 270369.0}, {"date": "2020-04-02", "close": 7.06, "volume": 198686.0}, {"date": "2020-04-03", "close": 7.18, "volume": 217554.0}, {"date": "2020-04-06", "close": 7.24, "volume": 160851.0}, {"date": "2020-04-07", "close": 7.35, "volume": 434821.0}, {"date": "2020-04-08", "close": 7.72, "volume": 392427.0}, {"date": "2020-04-09", "close": 7.8, "volume": 244717.0}, {"date": "2020-04-13", "close": 7.45, "volume": 144127.0}, {"date": "2020-04-14", "close": 7.67, "volume": 180592.0}, {"date": "2020-04-15", "close": 7.59, "volume": 125607.0}, {"date": "2020-04-16", "close": 7.96, "volume": 216696.0}, {"date": "2020-04-17", "close": 8.23, "volume": 163287.0}, {"date": "2020-04-20", "close": 8.28, "volume": 101033.0}, {"date": "2020-04-21", "close": 7.9, "volume": 84530.0}, {"date": "2020-04-22", "close": 8.02, "volume": 55955.0}, {"date": "2020-04-23", "close": 8.05, "volume": 128868.0}, {"date": "2020-04-24", "close": 8.13, "volume": 60600.0}, {"date": "2020-04-27", "close": 8.14, "volume": 82057.0}, {"date": "2020-04-28", "close": 8.31, "volume": 92555.0}, {"date": "2020-04-29", "close": 8.87, "volume": 195453.0}, {"date": "2020-04-30", "close": 8.3, "volume": 138076.0}, {"date": "2020-05-01", "close": 7.88, "volume": 98298.0}, {"date": "2020-05-04", "close": 8.0, "volume": 132136.0}, {"date": "2020-05-05", "close": 8.15, "volume": 105338.0}, {"date": "2020-05-06", "close": 8.63, "volume": 186152.0}, {"date": "2020-05-07", "close": 9.34, "volume": 304833.0}, {"date": "2020-05-08", "close": 10.48, "volume": 301377.0}, {"date": "2020-05-11", "close": 10.12, "volume": 234220.0}, {"date": "2020-05-12", "close": 10.14, "volume": 238141.0}, {"date": "2020-05-13", "close": 9.67, "volume": 175878.0}, {"date": "2020-05-14", "close": 9.45, "volume": 197361.0}, {"date": "2020-05-15", "close": 9.79, "volume": 138225.0}, {"date": "2020-05-18", "close": 9.77, "volume": 172209.0}, {"date": "2020-05-19", "close": 9.89, "volume": 124883.0}, {"date": "2020-05-20", "close": 10.27, "volume": 135366.0}, {"date": "2020-05-21", "close": 10.1, "volume": 87153.0}, {"date": "2020-05-22", "close": 10.0, "volume": 96677.0}, {"date": "2020-05-26", "close": 9.95, "volume": 108578.0}, {"date": "2020-05-27", "close": 10.3, "volume": 198916.0}, {"date": "2020-05-28", "close": 10.11, "volume": 140362.0}, {"date": "2020-05-29", "close": 10.41, "volume": 103271.0}, {"date": "2020-06-01", "close": 10.41, "volume": 192401.0}, {"date": "2020-06-02", "close": 10.17, "volume": 110819.0}, {"date": "2020-06-03", "close": 10.01, "volume": 155539.0}, {"date": "2020-06-04", "close": 9.63, "volume": 117217.0}, {"date": "2020-06-05", "close": 10.27, "volume": 207896.0}, {"date": "2020-06-08", "close": 10.38, "volume": 160452.0}, {"date": "2020-06-09", "close": 10.32, "volume": 109939.0}, {"date": "2020-06-10", "close": 9.99, "volume": 132884.0}, {"date": "2020-06-11", "close": 8.98, "volume": 227926.0}, {"date": "2020-06-12", "close": 9.02, "volume": 151196.0}, {"date": "2020-06-15", "close": 9.31, "volume": 107132.0}, {"date": "2020-06-16", "close": 9.61, "volume": 146773.0}, {"date": "2020-06-17", "close": 9.33, "volume": 107238.0}, {"date": "2020-06-18", "close": 9.37, "volume": 159178.0}, {"date": "2020-06-19", "close": 9.3, "volume": 229044.0}, {"date": "2020-06-22", "close": 9.57, "volume": 145334.0}, {"date": "2020-06-23", "close": 9.47, "volume": 108228.0}, {"date": "2020-06-24", "close": 9.55, "volume": 154433.0}, {"date": "2020-06-25", "close": 10.08, "volume": 214237.0}, {"date": "2020-06-26", "close": 10.14, "volume": 454203.0}, {"date": "2020-06-29", "close": 10.57, "volume": 192538.0}, {"date": "2020-06-30", "close": 11.11, "volume": 841964.0}, {"date": "2020-07-01", "close": 10.62, "volume": 248363.0}, {"date": "2020-07-02", "close": 11.45, "volume": 308773.0}, {"date": "2020-07-06", "close": 11.29, "volume": 259853.0}, {"date": "2020-07-07", "close": 11.04, "volume": 121706.0}, {"date": "2020-07-08", "close": 11.16, "volume": 165276.0}, {"date": "2020-07-09", "close": 11.12, "volume": 141505.0}, {"date": "2020-07-10", "close": 10.78, "volume": 83918.0}, {"date": "2020-07-13", "close": 10.14, "volume": 150845.0}, {"date": "2020-07-14", "close": 9.97, "volume": 109138.0}, {"date": "2020-07-15", "close": 10.0, "volume": 206370.0}, {"date": "2020-07-16", "close": 9.83, "volume": 102581.0}, {"date": "2020-07-17", "close": 9.93, "volume": 133401.0}, {"date": "2020-07-20", "close": 10.26, "volume": 100022.0}, {"date": "2020-07-21", "close": 10.35, "volume": 171003.0}, {"date": "2020-07-22", "close": 10.26, "volume": 94360.0}, {"date": "2020-07-23", "close": 10.26, "volume": 147178.0}, {"date": "2020-07-24", "close": 9.92, "volume": 179961.0}, {"date": "2020-07-27", "close": 10.3, "volume": 117907.0}, {"date": "2020-07-28", "close": 10.14, "volume": 168139.0}, {"date": "2020-07-29", "close": 10.28, "volume": 167574.0}, {"date": "2020-07-30", "close": 9.98, "volume": 141278.0}, {"date": "2020-07-31", "close": 9.91, "volume": 144951.0}, {"date": "2020-08-03", "close": 10.24, "volume": 120174.0}, {"date": "2020-08-04", "close": 10.18, "volume": 162854.0}, {"date": "2020-08-05", "close": 10.22, "volume": 102838.0}, {"date": "2020-08-06", "close": 10.75, "volume": 229859.0}, {"date": "2020-08-07", "close": 10.79, "volume": 172734.0}, {"date": "2020-08-10", "close": 10.5, "volume": 79052.0}, {"date": "2020-08-11", "close": 10.53, "volume": 133515.0}, {"date": "2020-08-12", "close": 11.34, "volume": 246420.0}, {"date": "2020-08-13", "close": 11.4, "volume": 69154.0}, {"date": "2020-08-14", "close": 11.05, "volume": 91603.0}, {"date": "2020-08-17", "close": 11.4, "volume": 102252.0}, {"date": "2020-08-18", "close": 11.5, "volume": 124101.0}, {"date": "2020-08-19", "close": 11.29, "volume": 85248.0}, {"date": "2020-08-20", "close": 11.47, "volume": 95099.0}, {"date": "2020-08-21", "close": 11.43, "volume": 88897.0}, {"date": "2020-08-24", "close": 11.26, "volume": 77085.0}, {"date": "2020-08-25", "close": 10.99, "volume": 157948.0}, {"date": "2020-08-26", "close": 11.44, "volume": 145995.0}, {"date": "2020-08-27", "close": 12.39, "volume": 914218.0}, {"date": "2020-08-28", "close": 13.345, "volume": 468824.0}, {"date": "2020-08-31", "close": 13.38, "volume": 314452.0}, {"date": "2020-09-01", "close": 14.05, "volume": 277601.0}, {"date": "2020-09-02", "close": 13.47, "volume": 444783.0}, {"date": "2020-09-03", "close": 12.35, "volume": 491213.0}, {"date": "2020-09-04", "close": 11.64, "volume": 438069.0}, {"date": "2020-09-08", "close": 11.14, "volume": 227310.0}, {"date": "2020-09-09", "close": 13.23, "volume": 1076970.0}, {"date": "2020-09-10", "close": 13.38, "volume": 540336.0}, {"date": "2020-09-11", "close": 13.66, "volume": 253908.0}, {"date": "2020-09-14", "close": 14.275, "volume": 282437.0}, {"date": "2020-09-15", "close": 14.23, "volume": 153156.0}, {"date": "2020-09-16", "close": 14.13, "volume": 222965.0}, {"date": "2020-09-17", "close": 13.445, "volume": 158392.0}, {"date": "2020-09-18", "close": 13.79, "volume": 424189.0}, {"date": "2020-09-21", "close": 13.29, "volume": 194895.0}, {"date": "2020-09-22", "close": 13.89, "volume": 184121.0}, {"date": "2020-09-23", "close": 13.26, "volume": 201651.0}, {"date": "2020-09-24", "close": 12.75, "volume": 250238.0}, {"date": "2020-09-25", "close": 13.06, "volume": 217671.0}, {"date": "2020-09-28", "close": 13.25, "volume": 115922.0}, {"date": "2020-09-29", "close": 13.86, "volume": 309385.0}, {"date": "2020-09-30", "close": 14.17, "volume": 371664.0}, {"date": "2020-10-01", "close": 14.39, "volume": 167567.0}, {"date": "2020-10-02", "close": 13.89, "volume": 83599.0}, {"date": "2020-10-05", "close": 14.94, "volume": 252774.0}, {"date": "2020-10-06", "close": 15.52, "volume": 271611.0}, {"date": "2020-10-07", "close": 15.99, "volume": 279572.0}, {"date": "2020-10-08", "close": 16.21, "volume": 178935.0}, {"date": "2020-10-09", "close": 16.97, "volume": 262617.0}, {"date": "2020-10-12", "close": 18.17, "volume": 530681.0}, {"date": "2020-10-13", "close": 19.77, "volume": 632964.0}, {"date": "2020-10-14", "close": 19.11, "volume": 716857.0}, {"date": "2020-10-15", "close": 18.215, "volume": 403924.0}, {"date": "2020-10-16", "close": 17.34, "volume": 264777.0}, {"date": "2020-10-19", "close": 18.97, "volume": 878113.0}, {"date": "2020-10-20", "close": 19.72, "volume": 664186.0}, {"date": "2020-10-21", "close": 19.5, "volume": 262502.0}, {"date": "2020-10-22", "close": 18.29, "volume": 323813.0}, {"date": "2020-10-23", "close": 18.52, "volume": 153824.0}, {"date": "2020-10-26", "close": 17.0, "volume": 605856.0}, {"date": "2020-10-27", "close": 17.67, "volume": 218305.0}, {"date": "2020-10-28", "close": 16.97, "volume": 199072.0}, {"date": "2020-10-29", "close": 16.8, "volume": 139505.0}, {"date": "2020-10-30", "close": 15.85, "volume": 300522.0}, {"date": "2020-11-02", "close": 15.9, "volume": 161359.0}, {"date": "2020-11-03", "close": 16.795, "volume": 208948.0}, {"date": "2020-11-04", "close": 17.63, "volume": 153936.0}, {"date": "2020-11-05", "close": 18.15, "volume": 193049.0}, {"date": "2020-11-06", "close": 18.33, "volume": 189906.0}, {"date": "2020-11-09", "close": 16.52, "volume": 346216.0}, {"date": "2020-11-10", "close": 16.94, "volume": 491112.0}, {"date": "2020-11-11", "close": 12.27, "volume": 3420318.0}, {"date": "2020-11-12", "close": 11.9, "volume": 1289438.0}, {"date": "2020-11-13", "close": 11.53, "volume": 1019181.0}, {"date": "2020-11-16", "close": 11.27, "volume": 696612.0}, {"date": "2020-11-17", "close": 11.52, "volume": 659269.0}, {"date": "2020-11-18", "close": 10.99, "volume": 703403.0}, {"date": "2020-11-19", "close": 11.1, "volume": 421712.0}, {"date": "2020-11-20", "close": 10.95, "volume": 402705.0}, {"date": "2020-11-23", "close": 10.9, "volume": 601156.0}, {"date": "2020-11-24", "close": 10.8, "volume": 456367.0}, {"date": "2020-11-25", "close": 11.43, "volume": 851579.0}, {"date": "2020-11-27", "close": 11.78, "volume": 438815.0}, {"date": "2020-11-30", "close": 11.34, "volume": 704639.0}, {"date": "2020-12-01", "close": 11.105, "volume": 556138.0}, {"date": "2020-12-02", "close": 11.32, "volume": 516198.0}, {"date": "2020-12-03", "close": 11.65, "volume": 376102.0}, {"date": "2020-12-04", "close": 11.71, "volume": 426124.0}, {"date": "2020-12-07", "close": 11.63, "volume": 633244.0}, {"date": "2020-12-08", "close": 11.55, "volume": 468978.0}, {"date": "2020-12-09", "close": 11.07, "volume": 681104.0}, {"date": "2020-12-10", "close": 11.4, "volume": 488985.0}, {"date": "2020-12-11", "close": 11.27, "volume": 420896.0}, {"date": "2020-12-14", "close": 11.39, "volume": 451467.0}, {"date": "2020-12-15", "close": 11.53, "volume": 310531.0}, {"date": "2020-12-16", "close": 11.53, "volume": 307576.0}, {"date": "2020-12-17", "close": 11.795, "volume": 349041.0}, {"date": "2020-12-18", "close": 11.46, "volume": 528784.0}, {"date": "2020-12-21", "close": 11.61, "volume": 452691.0}, {"date": "2020-12-22", "close": 11.91, "volume": 353650.0}, {"date": "2020-12-23", "close": 12.66, "volume": 852804.0}, {"date": "2020-12-24", "close": 12.61, "volume": 315197.0}, {"date": "2020-12-28", "close": 12.22, "volume": 1075576.0}, {"date": "2020-12-29", "close": 11.87, "volume": 683705.0}, {"date": "2020-12-30", "close": 11.9, "volume": 271561.0}, {"date": "2020-12-31", "close": 11.81, "volume": 670915.0}, {"date": "2021-01-04", "close": 11.72, "volume": 384134.0}, {"date": "2021-01-05", "close": 12.27, "volume": 450032.0}, {"date": "2021-01-06", "close": 11.77, "volume": 411407.0}, {"date": "2021-01-07", "close": 12.23, "volume": 268008.0}, {"date": "2021-01-08", "close": 12.295, "volume": 449028.0}, {"date": "2021-01-11", "close": 12.0, "volume": 384731.0}, {"date": "2021-01-12", "close": 11.99, "volume": 481235.0}, {"date": "2021-01-13", "close": 11.85, "volume": 207882.0}, {"date": "2021-01-14", "close": 11.48, "volume": 506018.0}, {"date": "2021-01-15", "close": 11.34, "volume": 343589.0}, {"date": "2021-01-19", "close": 11.79, "volume": 523925.0}, {"date": "2021-01-20", "close": 12.29, "volume": 475922.0}, {"date": "2021-01-21", "close": 12.41, "volume": 375484.0}, {"date": "2021-01-22", "close": 12.45, "volume": 315725.0}, {"date": "2021-01-25", "close": 12.04, "volume": 765940.0}, {"date": "2021-01-26", "close": 11.85, "volume": 273669.0}, {"date": "2021-01-27", "close": 10.69, "volume": 926979.0}, {"date": "2021-01-28", "close": 11.07, "volume": 327755.0}, {"date": "2021-01-29", "close": 11.0, "volume": 408760.0}, {"date": "2021-02-01", "close": 11.34, "volume": 274798.0}, {"date": "2021-02-02", "close": 11.36, "volume": 228448.0}, {"date": "2021-02-03", "close": 11.4, "volume": 343721.0}, {"date": "2021-02-04", "close": 11.62, "volume": 255811.0}, {"date": "2021-02-05", "close": 11.76, "volume": 277851.0}, {"date": "2021-02-08", "close": 11.84, "volume": 314865.0}, {"date": "2021-02-09", "close": 12.08, "volume": 385855.0}, {"date": "2021-02-10", "close": 12.46, "volume": 811086.0}, {"date": "2021-02-11", "close": 13.09, "volume": 1121430.0}, {"date": "2021-02-12", "close": 12.53, "volume": 521596.0}, {"date": "2021-02-16", "close": 12.29, "volume": 399455.0}, {"date": "2021-02-17", "close": 11.98, "volume": 521359.0}, {"date": "2021-02-18", "close": 12.02, "volume": 229872.0}, {"date": "2021-02-19", "close": 12.25, "volume": 217778.0}, {"date": "2021-02-22", "close": 11.69, "volume": 269496.0}, {"date": "2021-02-23", "close": 11.13, "volume": 408465.0}, {"date": "2021-02-24", "close": 11.44, "volume": 187552.0}, {"date": "2021-02-25", "close": 10.98, "volume": 278702.0}, {"date": "2021-02-26", "close": 11.62, "volume": 1004460.0}, {"date": "2021-03-01", "close": 11.57, "volume": 220853.0}, {"date": "2021-03-02", "close": 11.26, "volume": 170763.0}, {"date": "2021-03-03", "close": 10.53, "volume": 354125.0}, {"date": "2021-03-04", "close": 9.95, "volume": 580556.0}, {"date": "2021-03-05", "close": 9.96, "volume": 454108.0}, {"date": "2021-03-08", "close": 9.64, "volume": 229822.0}, {"date": "2021-03-09", "close": 10.27, "volume": 180519.0}, {"date": "2021-03-10", "close": 10.47, "volume": 206808.0}, {"date": "2021-03-11", "close": 10.67, "volume": 159724.0}, {"date": "2021-03-12", "close": 10.51, "volume": 129474.0}, {"date": "2021-03-15", "close": 10.5, "volume": 135535.0}, {"date": "2021-03-16", "close": 10.41, "volume": 128608.0}, {"date": "2021-03-17", "close": 10.46, "volume": 239124.0}, {"date": "2021-03-18", "close": 9.89, "volume": 186094.0}, {"date": "2021-03-19", "close": 10.02, "volume": 303106.0}, {"date": "2021-03-22", "close": 10.04, "volume": 238214.0}, {"date": "2021-03-23", "close": 9.58, "volume": 303087.0}, {"date": "2021-03-24", "close": 9.12, "volume": 241907.0}, {"date": "2021-03-25", "close": 9.18, "volume": 225030.0}, {"date": "2021-03-26", "close": 9.31, "volume": 391769.0}, {"date": "2021-03-29", "close": 9.09, "volume": 273476.0}, {"date": "2021-03-30", "close": 9.27, "volume": 226969.0}, {"date": "2021-03-31", "close": 9.49, "volume": 192134.0}, {"date": "2021-04-01", "close": 9.69, "volume": 167613.0}, {"date": "2021-04-05", "close": 9.74, "volume": 131610.0}, {"date": "2021-04-06", "close": 9.7, "volume": 127180.0}, {"date": "2021-04-07", "close": 9.39, "volume": 142064.0}, {"date": "2021-04-08", "close": 9.74, "volume": 130253.0}, {"date": "2021-04-09", "close": 9.67, "volume": 101889.0}, {"date": "2021-04-12", "close": 9.63, "volume": 101365.0}, {"date": "2021-04-13", "close": 9.78, "volume": 615885.0}, {"date": "2021-04-14", "close": 9.73, "volume": 143843.0}, {"date": "2021-04-15", "close": 9.94, "volume": 119232.0}, {"date": "2021-04-16", "close": 9.78, "volume": 118725.0}, {"date": "2021-04-19", "close": 9.6, "volume": 435283.0}, {"date": "2021-04-20", "close": 9.57, "volume": 137038.0}, {"date": "2021-04-21", "close": 9.76, "volume": 177062.0}, {"date": "2021-04-22", "close": 9.83, "volume": 186705.0}, {"date": "2021-04-23", "close": 9.9, "volume": 104140.0}, {"date": "2021-04-26", "close": 10.12, "volume": 130742.0}, {"date": "2021-04-27", "close": 9.78, "volume": 243782.0}, {"date": "2021-04-28", "close": 9.79, "volume": 115743.0}, {"date": "2021-04-29", "close": 9.92, "volume": 126678.0}, {"date": "2021-04-30", "close": 9.83, "volume": 297552.0}, {"date": "2021-05-03", "close": 9.56, "volume": 134732.0}, {"date": "2021-05-04", "close": 9.5, "volume": 161012.0}, {"date": "2021-05-05", "close": 9.4, "volume": 136329.0}, {"date": "2021-05-06", "close": 9.16, "volume": 151718.0}, {"date": "2021-05-07", "close": 9.34, "volume": 70388.0}, {"date": "2021-05-10", "close": 8.88, "volume": 182643.0}, {"date": "2021-05-11", "close": 9.0, "volume": 245856.0}, {"date": "2021-05-12", "close": 10.26, "volume": 821964.0}, {"date": "2021-05-13", "close": 10.53, "volume": 274807.0}, {"date": "2021-05-14", "close": 10.77, "volume": 216660.0}, {"date": "2021-05-17", "close": 9.91, "volume": 291463.0}, {"date": "2021-05-18", "close": 10.27, "volume": 118726.0}, {"date": "2021-05-19", "close": 10.34, "volume": 132580.0}, {"date": "2021-05-20", "close": 10.61, "volume": 135413.0}, {"date": "2021-05-21", "close": 10.96, "volume": 216123.0}, {"date": "2021-05-24", "close": 10.56, "volume": 145353.0}, {"date": "2021-05-25", "close": 10.24, "volume": 154928.0}, {"date": "2021-05-26", "close": 10.2, "volume": 126962.0}, {"date": "2021-05-27", "close": 9.55, "volume": 897645.0}, {"date": "2021-05-28", "close": 10.04, "volume": 184792.0}, {"date": "2021-06-01", "close": 10.13, "volume": 171869.0}, {"date": "2021-06-02", "close": 10.46, "volume": 205332.0}, {"date": "2021-06-03", "close": 10.52, "volume": 119708.0}, {"date": "2021-06-04", "close": 10.5, "volume": 120894.0}, {"date": "2021-06-07", "close": 10.57, "volume": 115312.0}, {"date": "2021-06-08", "close": 10.68, "volume": 117905.0}, {"date": "2021-06-09", "close": 10.65, "volume": 113848.0}, {"date": "2021-06-10", "close": 10.81, "volume": 105805.0}, {"date": "2021-06-11", "close": 10.91, "volume": 117713.0}, {"date": "2021-06-14", "close": 10.97, "volume": 89229.0}, {"date": "2021-06-15", "close": 10.64, "volume": 69730.0}, {"date": "2021-06-16", "close": 10.54, "volume": 192889.0}, {"date": "2021-06-17", "close": 10.95, "volume": 203630.0}, {"date": "2021-06-18", "close": 11.03, "volume": 202367.0}, {"date": "2021-06-21", "close": 10.75, "volume": 138296.0}, {"date": "2021-06-22", "close": 10.88, "volume": 84710.0}, {"date": "2021-06-23", "close": 11.08, "volume": 203367.0}, {"date": "2021-06-24", "close": 11.59, "volume": 222789.0}, {"date": "2021-06-25", "close": 11.75, "volume": 612389.0}, {"date": "2021-06-28", "close": 11.49, "volume": 152839.0}, {"date": "2021-06-29", "close": 11.66, "volume": 87692.0}, {"date": "2021-06-30", "close": 11.48, "volume": 155419.0}, {"date": "2021-07-01", "close": 11.67, "volume": 230004.0}, {"date": "2021-07-02", "close": 11.41, "volume": 151210.0}, {"date": "2021-07-06", "close": 11.2, "volume": 179524.0}, {"date": "2021-07-07", "close": 10.74, "volume": 129141.0}, {"date": "2021-07-08", "close": 11.0, "volume": 212791.0}, {"date": "2021-07-09", "close": 11.87, "volume": 677636.0}, {"date": "2021-07-12", "close": 11.13, "volume": 204515.0}, {"date": "2021-07-13", "close": 11.06, "volume": 116023.0}, {"date": "2021-07-14", "close": 10.89, "volume": 93103.0}, {"date": "2021-07-15", "close": 11.05, "volume": 131884.0}, {"date": "2021-07-16", "close": 11.02, "volume": 177429.0}, {"date": "2021-07-19", "close": 11.24, "volume": 156780.0}, {"date": "2021-07-20", "close": 11.23, "volume": 163735.0}, {"date": "2021-07-21", "close": 11.38, "volume": 104237.0}, {"date": "2021-07-22", "close": 11.53, "volume": 97432.0}, {"date": "2021-07-23", "close": 11.46, "volume": 82064.0}, {"date": "2021-07-26", "close": 11.62, "volume": 154049.0}, {"date": "2021-07-27", "close": 11.52, "volume": 117115.0}, {"date": "2021-07-28", "close": 11.69, "volume": 126059.0}, {"date": "2021-07-29", "close": 11.73, "volume": 85113.0}, {"date": "2021-07-30", "close": 11.67, "volume": 134252.0}, {"date": "2021-08-02", "close": 11.58, "volume": 80540.0}, {"date": "2021-08-03", "close": 11.46, "volume": 120476.0}, {"date": "2021-08-04", "close": 11.37, "volume": 138488.0}, {"date": "2021-08-05", "close": 11.51, "volume": 77246.0}, {"date": "2021-08-06", "close": 11.5, "volume": 92561.0}, {"date": "2021-08-09", "close": 11.42, "volume": 61756.0}, {"date": "2021-08-10", "close": 11.38, "volume": 239385.0}, {"date": "2021-08-11", "close": 11.54, "volume": 76002.0}, {"date": "2021-08-12", "close": 11.45, "volume": 49786.0}, {"date": "2021-08-13", "close": 11.12, "volume": 117368.0}, {"date": "2021-08-16", "close": 11.07, "volume": 139911.0}, {"date": "2021-08-17", "close": 10.63, "volume": 284396.0}, {"date": "2021-08-18", "close": 10.48, "volume": 84910.0}, {"date": "2021-08-19", "close": 10.52, "volume": 75186.0}, {"date": "2021-08-20", "close": 10.69, "volume": 126155.0}, {"date": "2021-08-23", "close": 11.05, "volume": 75416.0}, {"date": "2021-08-24", "close": 11.13, "volume": 83451.0}, {"date": "2021-08-25", "close": 11.27, "volume": 72956.0}, {"date": "2021-08-26", "close": 11.47, "volume": 116057.0}, {"date": "2021-08-27", "close": 11.94, "volume": 141719.0}, {"date": "2021-08-30", "close": 11.71, "volume": 85355.0}, {"date": "2021-08-31", "close": 11.78, "volume": 76024.0}, {"date": "2021-09-01", "close": 12.69, "volume": 405685.0}, {"date": "2021-09-02", "close": 12.26, "volume": 372969.0}, {"date": "2021-09-03", "close": 12.08, "volume": 304970.0}, {"date": "2021-09-07", "close": 11.89, "volume": 144766.0}, {"date": "2021-09-08", "close": 11.56, "volume": 148921.0}, {"date": "2021-09-09", "close": 11.53, "volume": 87315.0}, {"date": "2021-09-10", "close": 11.36, "volume": 101825.0}, {"date": "2021-09-13", "close": 11.2, "volume": 101182.0}, {"date": "2021-09-14", "close": 11.1, "volume": 82254.0}, {"date": "2021-09-15", "close": 11.2, "volume": 102938.0}, {"date": "2021-09-16", "close": 11.24, "volume": 70585.0}, {"date": "2021-09-17", "close": 11.23, "volume": 120282.0}, {"date": "2021-09-20", "close": 10.82, "volume": 87979.0}, {"date": "2021-09-21", "close": 10.88, "volume": 65809.0}, {"date": "2021-09-22", "close": 11.09, "volume": 66843.0}, {"date": "2021-09-23", "close": 11.22, "volume": 70975.0}, {"date": "2021-09-24", "close": 11.13, "volume": 71054.0}, {"date": "2021-09-27", "close": 10.96, "volume": 59679.0}, {"date": "2021-09-28", "close": 10.62, "volume": 69496.0}, {"date": "2021-09-29", "close": 10.62, "volume": 73302.0}, {"date": "2021-09-30", "close": 10.2, "volume": 125694.0}, {"date": "2021-10-01", "close": 10.7, "volume": 123145.0}, {"date": "2021-10-04", "close": 10.38, "volume": 94898.0}, {"date": "2021-10-05", "close": 10.34, "volume": 47634.0}, {"date": "2021-10-06", "close": 10.28, "volume": 69590.0}, {"date": "2021-10-07", "close": 10.55, "volume": 61003.0}, {"date": "2021-10-08", "close": 10.61, "volume": 81281.0}, {"date": "2021-10-11", "close": 10.4, "volume": 29274.0}, {"date": "2021-10-12", "close": 10.24, "volume": 50900.0}, {"date": "2021-10-13", "close": 10.31, "volume": 46065.0}, {"date": "2021-10-14", "close": 10.17, "volume": 51203.0}, {"date": "2021-10-15", "close": 10.1, "volume": 152807.0}, {"date": "2021-10-18", "close": 10.18, "volume": 117707.0}, {"date": "2021-10-19", "close": 10.47, "volume": 159733.0}, {"date": "2021-10-20", "close": 10.42, "volume": 69854.0}, {"date": "2021-10-21", "close": 10.3, "volume": 55007.0}, {"date": "2021-10-22", "close": 10.22, "volume": 31263.0}, {"date": "2021-10-25", "close": 10.32, "volume": 43251.0}, {"date": "2021-10-26", "close": 10.43, "volume": 43368.0}, {"date": "2021-10-27", "close": 10.37, "volume": 55830.0}, {"date": "2021-10-28", "close": 10.24, "volume": 69535.0}, {"date": "2021-10-29", "close": 10.32, "volume": 63147.0}, {"date": "2021-11-01", "close": 10.16, "volume": 80020.0}, {"date": "2021-11-02", "close": 9.98, "volume": 75893.0}, {"date": "2021-11-03", "close": 10.38, "volume": 94000.0}, {"date": "2021-11-04", "close": 10.82, "volume": 133330.0}, {"date": "2021-11-05", "close": 10.71, "volume": 89650.0}, {"date": "2021-11-08", "close": 10.74, "volume": 63896.0}, {"date": "2021-11-09", "close": 11.06, "volume": 91053.0}, {"date": "2021-11-10", "close": 11.68, "volume": 155448.0}, {"date": "2021-11-11", "close": 11.47, "volume": 153594.0}, {"date": "2021-11-12", "close": 11.42, "volume": 123455.0}, {"date": "2021-11-15", "close": 11.06, "volume": 79916.0}, {"date": "2021-11-16", "close": 11.18, "volume": 65251.0}, {"date": "2021-11-17", "close": 11.12, "volume": 64473.0}, {"date": "2021-11-18", "close": 11.05, "volume": 115937.0}, {"date": "2021-11-19", "close": 10.78, "volume": 58237.0}, {"date": "2021-11-22", "close": 10.13, "volume": 91903.0}, {"date": "2021-11-23", "close": 10.03, "volume": 80139.0}, {"date": "2021-11-24", "close": 10.23, "volume": 92807.0}, {"date": "2021-11-26", "close": 9.97, "volume": 67871.0}, {"date": "2021-11-29", "close": 10.46, "volume": 142766.0}, {"date": "2021-11-30", "close": 10.5, "volume": 427682.0}, {"date": "2021-12-01", "close": 10.05, "volume": 139782.0}, {"date": "2021-12-02", "close": 10.3, "volume": 115656.0}, {"date": "2021-12-03", "close": 10.07, "volume": 95789.0}, {"date": "2021-12-06", "close": 10.4, "volume": 84690.0}, {"date": "2021-12-07", "close": 10.48, "volume": 101237.0}, {"date": "2021-12-08", "close": 10.59, "volume": 53087.0}, {"date": "2021-12-09", "close": 10.36, "volume": 73025.0}, {"date": "2021-12-10", "close": 10.02, "volume": 85805.0}, {"date": "2021-12-13", "close": 10.19, "volume": 114303.0}, {"date": "2021-12-14", "close": 9.98, "volume": 94610.0}, {"date": "2021-12-15", "close": 10.0, "volume": 100142.0}, {"date": "2021-12-16", "close": 9.75, "volume": 83621.0}, {"date": "2021-12-17", "close": 10.16, "volume": 351086.0}, {"date": "2021-12-20", "close": 9.87, "volume": 78412.0}, {"date": "2021-12-21", "close": 9.88, "volume": 56759.0}, {"date": "2021-12-22", "close": 10.09, "volume": 72053.0}, {"date": "2021-12-23", "close": 10.2, "volume": 47992.0}, {"date": "2021-12-27", "close": 10.08, "volume": 53681.0}, {"date": "2021-12-28", "close": 9.94, "volume": 46778.0}, {"date": "2021-12-29", "close": 9.5, "volume": 269043.0}, {"date": "2021-12-30", "close": 10.04, "volume": 91584.0}, {"date": "2021-12-31", "close": 9.98, "volume": 51100.0}, {"date": "2022-01-03", "close": 10.03, "volume": 64089.0}, {"date": "2022-01-04", "close": 10.02, "volume": 87734.0}, {"date": "2022-01-05", "close": 10.01, "volume": 101326.0}, {"date": "2022-01-06", "close": 10.14, "volume": 57945.0}, {"date": "2022-01-07", "close": 9.98, "volume": 92416.0}, {"date": "2022-01-10", "close": 10.07, "volume": 50864.0}, {"date": "2022-01-11", "close": 10.23, "volume": 57991.0}, {"date": "2022-01-12", "close": 10.16, "volume": 66751.0}, {"date": "2022-01-13", "close": 10.37, "volume": 116145.0}, {"date": "2022-01-14", "close": 10.29, "volume": 44606.0}, {"date": "2022-01-18", "close": 10.1, "volume": 52317.0}, {"date": "2022-01-19", "close": 10.07, "volume": 55910.0}, {"date": "2022-01-20", "close": 10.0, "volume": 63184.0}, {"date": "2022-01-21", "close": 9.99, "volume": 96021.0}, {"date": "2022-01-24", "close": 9.99, "volume": 193050.0}, {"date": "2022-01-25", "close": 10.01, "volume": 103864.0}, {"date": "2022-01-26", "close": 10.03, "volume": 100656.0}, {"date": "2022-01-27", "close": 9.85, "volume": 105287.0}, {"date": "2022-01-28", "close": 9.97, "volume": 151313.0}, {"date": "2022-01-31", "close": 10.33, "volume": 74969.0}, {"date": "2022-02-01", "close": 10.32, "volume": 95155.0}, {"date": "2022-02-02", "close": 10.16, "volume": 68780.0}, {"date": "2022-02-03", "close": 10.05, "volume": 131784.0}, {"date": "2022-02-04", "close": 12.745, "volume": 1704291.0}, {"date": "2022-02-07", "close": 11.62, "volume": 545233.0}, {"date": "2022-02-08", "close": 12.22, "volume": 228206.0}, {"date": "2022-02-09", "close": 13.29, "volume": 489192.0}, {"date": "2022-02-10", "close": 12.66, "volume": 360458.0}, {"date": "2022-02-11", "close": 12.7, "volume": 220096.0}, {"date": "2022-02-14", "close": 12.34, "volume": 574162.0}, {"date": "2022-02-15", "close": 12.51, "volume": 124376.0}, {"date": "2022-02-16", "close": 12.33, "volume": 69842.0}, {"date": "2022-02-17", "close": 12.15, "volume": 89523.0}, {"date": "2022-02-18", "close": 11.97, "volume": 148743.0}, {"date": "2022-02-22", "close": 11.75, "volume": 112353.0}, {"date": "2022-02-23", "close": 11.54, "volume": 102540.0}, {"date": "2022-02-24", "close": 12.1, "volume": 109031.0}, {"date": "2022-02-25", "close": 11.77, "volume": 135499.0}, {"date": "2022-02-28", "close": 11.79, "volume": 74228.0}, {"date": "2022-03-01", "close": 11.82, "volume": 92722.0}, {"date": "2022-03-02", "close": 11.82, "volume": 47901.0}, {"date": "2022-03-03", "close": 12.04, "volume": 112898.0}, {"date": "2022-03-04", "close": 11.55, "volume": 62015.0}, {"date": "2022-03-07", "close": 11.73, "volume": 75004.0}, {"date": "2022-03-08", "close": 11.29, "volume": 127546.0}, {"date": "2022-03-09", "close": 11.94, "volume": 77941.0}, {"date": "2022-03-10", "close": 12.17, "volume": 79748.0}, {"date": "2022-03-11", "close": 11.55, "volume": 69852.0}, {"date": "2022-03-14", "close": 11.5, "volume": 175513.0}, {"date": "2022-03-15", "close": 11.5, "volume": 138951.0}, {"date": "2022-03-16", "close": 12.11, "volume": 135458.0}, {"date": "2022-03-17", "close": 12.15, "volume": 57550.0}, {"date": "2022-03-18", "close": 11.74, "volume": 250533.0}, {"date": "2022-03-21", "close": 11.9, "volume": 53748.0}, {"date": "2022-03-22", "close": 11.97, "volume": 79158.0}, {"date": "2022-03-23", "close": 11.77, "volume": 65112.0}, {"date": "2022-03-24", "close": 11.74, "volume": 52763.0}, {"date": "2022-03-25", "close": 11.58, "volume": 96279.0}, {"date": "2022-03-28", "close": 11.54, "volume": 34403.0}, {"date": "2022-03-29", "close": 11.79, "volume": 51120.0}, {"date": "2022-03-30", "close": 11.59, "volume": 50031.0}, {"date": "2022-03-31", "close": 11.58, "volume": 93016.0}, {"date": "2022-04-01", "close": 11.59, "volume": 59597.0}, {"date": "2022-04-04", "close": 11.98, "volume": 84056.0}, {"date": "2022-04-05", "close": 11.61, "volume": 88649.0}, {"date": "2022-04-06", "close": 11.59, "volume": 98073.0}, {"date": "2022-04-07", "close": 11.64, "volume": 50753.0}, {"date": "2022-04-08", "close": 11.49, "volume": 49869.0}, {"date": "2022-04-11", "close": 11.23, "volume": 77339.0}, {"date": "2022-04-12", "close": 11.15, "volume": 59817.0}, {"date": "2022-04-13", "close": 11.34, "volume": 46526.0}, {"date": "2022-04-14", "close": 11.05, "volume": 61661.0}, {"date": "2022-04-18", "close": 11.01, "volume": 49898.0}, {"date": "2022-04-19", "close": 11.25, "volume": 31691.0}, {"date": "2022-04-20", "close": 10.96, "volume": 33509.0}, {"date": "2022-04-21", "close": 10.48, "volume": 92125.0}, {"date": "2022-04-22", "close": 10.52, "volume": 58557.0}, {"date": "2022-04-25", "close": 10.42, "volume": 56626.0}, {"date": "2022-04-26", "close": 10.2, "volume": 46339.0}, {"date": "2022-04-27", "close": 10.2, "volume": 59953.0}, {"date": "2022-04-28", "close": 10.52, "volume": 50161.0}, {"date": "2022-04-29", "close": 10.35, "volume": 62960.0}, {"date": "2022-05-02", "close": 10.41, "volume": 50882.0}, {"date": "2022-05-03", "close": 10.46, "volume": 61932.0}, {"date": "2022-05-04", "close": 10.51, "volume": 59437.0}, {"date": "2022-05-05", "close": 10.04, "volume": 168743.0}, {"date": "2022-05-06", "close": 10.0, "volume": 102899.0}, {"date": "2022-05-09", "close": 9.86, "volume": 108558.0}, {"date": "2022-05-10", "close": 9.96, "volume": 66608.0}, {"date": "2022-05-11", "close": 9.74, "volume": 106812.0}, {"date": "2022-05-12", "close": 9.5, "volume": 148238.0}, {"date": "2022-05-13", "close": 9.4, "volume": 80479.0}, {"date": "2022-05-16", "close": 9.35, "volume": 59083.0}, {"date": "2022-05-17", "close": 9.54, "volume": 52087.0}, {"date": "2022-05-18", "close": 9.32, "volume": 48568.0}, {"date": "2022-05-19", "close": 9.31, "volume": 61623.0}, {"date": "2022-05-20", "close": 9.31, "volume": 58210.0}, {"date": "2022-05-23", "close": 9.29, "volume": 42455.0}, {"date": "2022-05-24", "close": 9.03, "volume": 66894.0}, {"date": "2022-05-25", "close": 8.9, "volume": 63138.0}, {"date": "2022-05-26", "close": 9.25, "volume": 43355.0}, {"date": "2022-05-27", "close": 9.49, "volume": 41622.0}, {"date": "2022-05-31", "close": 9.13, "volume": 51722.0}, {"date": "2022-06-01", "close": 8.96, "volume": 88748.0}, {"date": "2022-06-02", "close": 9.14, "volume": 89320.0}, {"date": "2022-06-03", "close": 9.05, "volume": 63728.0}, {"date": "2022-06-06", "close": 9.15, "volume": 54648.0}, {"date": "2022-06-07", "close": 9.27, "volume": 63229.0}, {"date": "2022-06-08", "close": 9.41, "volume": 465849.0}, {"date": "2022-06-09", "close": 9.07, "volume": 58503.0}, {"date": "2022-06-10", "close": 8.85, "volume": 56215.0}, {"date": "2022-06-13", "close": 8.45, "volume": 82115.0}, {"date": "2022-06-14", "close": 8.83, "volume": 98842.0}, {"date": "2022-06-15", "close": 9.06, "volume": 120054.0}, {"date": "2022-06-16", "close": 8.88, "volume": 99077.0}, {"date": "2022-06-17", "close": 9.13, "volume": 84233.0}, {"date": "2022-06-21", "close": 9.39, "volume": 84439.0}, {"date": "2022-06-22", "close": 9.48, "volume": 76774.0}, {"date": "2022-06-23", "close": 9.83, "volume": 88651.0}, {"date": "2022-06-24", "close": 10.51, "volume": 657728.0}, {"date": "2022-06-27", "close": 10.19, "volume": 106180.0}, {"date": "2022-06-28", "close": 9.71, "volume": 77241.0}, {"date": "2022-06-29", "close": 9.66, "volume": 87194.0}, {"date": "2022-06-30", "close": 9.75, "volume": 93314.0}, {"date": "2022-07-01", "close": 10.01, "volume": 78661.0}, {"date": "2022-07-05", "close": 10.18, "volume": 107033.0}, {"date": "2022-07-06", "close": 9.98, "volume": 43429.0}, {"date": "2022-07-07", "close": 10.1, "volume": 37149.0}, {"date": "2022-07-08", "close": 10.2, "volume": 44547.0}, {"date": "2022-07-11", "close": 9.82, "volume": 20948.0}, {"date": "2022-07-12", "close": 9.8, "volume": 48926.0}, {"date": "2022-07-13", "close": 9.82, "volume": 35900.0}, {"date": "2022-07-14", "close": 9.7, "volume": 33447.0}, {"date": "2022-07-15", "close": 9.99, "volume": 67425.0}, {"date": "2022-07-18", "close": 9.79, "volume": 36340.0}, {"date": "2022-07-19", "close": 9.93, "volume": 29793.0}, {"date": "2022-07-20", "close": 10.08, "volume": 36668.0}, {"date": "2022-07-21", "close": 9.96, "volume": 23893.0}, {"date": "2022-07-22", "close": 9.8, "volume": 20378.0}, {"date": "2022-07-25", "close": 9.69, "volume": 46691.0}, {"date": "2022-07-26", "close": 9.34, "volume": 35535.0}, {"date": "2022-07-27", "close": 9.39, "volume": 52909.0}, {"date": "2022-07-28", "close": 9.06, "volume": 39818.0}, {"date": "2022-07-29", "close": 8.86, "volume": 57830.0}, {"date": "2022-08-01", "close": 8.83, "volume": 46225.0}, {"date": "2022-08-02", "close": 8.95, "volume": 115532.0}, {"date": "2022-08-03", "close": 9.76, "volume": 88948.0}, {"date": "2022-08-04", "close": 9.37, "volume": 38235.0}, {"date": "2022-08-05", "close": 9.56, "volume": 62359.0}, {"date": "2022-08-08", "close": 9.52, "volume": 32524.0}, {"date": "2022-08-09", "close": 9.08, "volume": 24972.0}, {"date": "2022-08-10", "close": 9.31, "volume": 58725.0}, {"date": "2022-08-11", "close": 9.49, "volume": 167975.0}, {"date": "2022-08-12", "close": 9.67, "volume": 71172.0}, {"date": "2022-08-15", "close": 9.4, "volume": 36332.0}, {"date": "2022-08-16", "close": 9.44, "volume": 319079.0}, {"date": "2022-08-17", "close": 9.58, "volume": 335782.0}, {"date": "2022-08-18", "close": 9.71, "volume": 47354.0}, {"date": "2022-08-19", "close": 9.27, "volume": 88519.0}, {"date": "2022-08-22", "close": 9.23, "volume": 43842.0}, {"date": "2022-08-23", "close": 9.05, "volume": 78188.0}, {"date": "2022-08-24", "close": 9.45, "volume": 1001135.0}, {"date": "2022-08-25", "close": 9.55, "volume": 43933.0}, {"date": "2022-08-26", "close": 9.06, "volume": 60763.0}, {"date": "2022-08-29", "close": 9.03, "volume": 82358.0}, {"date": "2022-08-30", "close": 9.19, "volume": 42290.0}, {"date": "2022-08-31", "close": 9.21, "volume": 32603.0}, {"date": "2022-09-01", "close": 8.98, "volume": 33427.0}, {"date": "2022-09-02", "close": 8.68, "volume": 39994.0}, {"date": "2022-09-06", "close": 8.75, "volume": 117339.0}, {"date": "2022-09-07", "close": 8.83, "volume": 73061.0}, {"date": "2022-09-08", "close": 8.83, "volume": 150417.0}, {"date": "2022-09-09", "close": 7.57, "volume": 411406.0}, {"date": "2022-09-12", "close": 8.01, "volume": 217092.0}, {"date": "2022-09-13", "close": 7.68, "volume": 143682.0}, {"date": "2022-09-14", "close": 7.87, "volume": 159834.0}, {"date": "2022-09-15", "close": 7.7, "volume": 132757.0}, {"date": "2022-09-16", "close": 7.59, "volume": 153597.0}, {"date": "2022-09-19", "close": 7.67, "volume": 76564.0}, {"date": "2022-09-20", "close": 7.62, "volume": 88145.0}, {"date": "2022-09-21", "close": 7.53, "volume": 162006.0}, {"date": "2022-09-22", "close": 7.48, "volume": 69280.0}, {"date": "2022-09-23", "close": 7.31, "volume": 78804.0}, {"date": "2022-09-26", "close": 7.32, "volume": 42489.0}, {"date": "2022-09-27", "close": 7.34, "volume": 62235.0}, {"date": "2022-09-28", "close": 7.52, "volume": 71924.0}, {"date": "2022-09-29", "close": 7.42, "volume": 53754.0}, {"date": "2022-09-30", "close": 7.35, "volume": 60638.0}, {"date": "2022-10-03", "close": 7.77, "volume": 76860.0}, {"date": "2022-10-04", "close": 7.88, "volume": 70827.0}, {"date": "2022-10-05", "close": 7.75, "volume": 67608.0}, {"date": "2022-10-06", "close": 7.72, "volume": 46414.0}, {"date": "2022-10-07", "close": 7.38, "volume": 34626.0}, {"date": "2022-10-10", "close": 7.42, "volume": 64749.0}, {"date": "2022-10-11", "close": 7.39, "volume": 97416.0}, {"date": "2022-10-12", "close": 7.29, "volume": 76134.0}, {"date": "2022-10-13", "close": 7.49, "volume": 58738.0}, {"date": "2022-10-14", "close": 7.31, "volume": 36151.0}, {"date": "2022-10-17", "close": 7.44, "volume": 72159.0}, {"date": "2022-10-18", "close": 7.46, "volume": 40105.0}, {"date": "2022-10-19", "close": 7.39, "volume": 50285.0}, {"date": "2022-10-20", "close": 7.41, "volume": 45366.0}, {"date": "2022-10-21", "close": 7.54, "volume": 39239.0}, {"date": "2022-10-24", "close": 7.51, "volume": 33282.0}, {"date": "2022-10-25", "close": 7.94, "volume": 40664.0}, {"date": "2022-10-26", "close": 8.01, "volume": 71498.0}, {"date": "2022-10-27", "close": 7.93, "volume": 53224.0}, {"date": "2022-10-28", "close": 7.9, "volume": 57799.0}, {"date": "2022-10-31", "close": 8.05, "volume": 42196.0}, {"date": "2022-11-01", "close": 8.18, "volume": 78634.0}, {"date": "2022-11-02", "close": 8.09, "volume": 59232.0}, {"date": "2022-11-03", "close": 7.48, "volume": 51704.0}, {"date": "2022-11-04", "close": 7.68, "volume": 47022.0}, {"date": "2022-11-07", "close": 7.81, "volume": 37450.0}, {"date": "2022-11-08", "close": 7.84, "volume": 46304.0}, {"date": "2022-11-09", "close": 7.42, "volume": 398401.0}, {"date": "2022-11-10", "close": 7.97, "volume": 81121.0}, {"date": "2022-11-11", "close": 8.12, "volume": 161416.0}, {"date": "2022-11-14", "close": 7.89, "volume": 85121.0}, {"date": "2022-11-15", "close": 9.45, "volume": 199539.0}, {"date": "2022-11-16", "close": 9.29, "volume": 83624.0}, {"date": "2022-11-17", "close": 9.16, "volume": 42181.0}, {"date": "2022-11-18", "close": 8.87, "volume": 62678.0}, {"date": "2022-11-21", "close": 8.59, "volume": 34757.0}, {"date": "2022-11-22", "close": 8.34, "volume": 47458.0}, {"date": "2022-11-23", "close": 8.53, "volume": 48228.0}, {"date": "2022-11-25", "close": 8.5, "volume": 7255.0}, {"date": "2022-11-28", "close": 8.35, "volume": 49985.0}, {"date": "2022-11-29", "close": 8.43, "volume": 41476.0}, {"date": "2022-11-30", "close": 8.8, "volume": 67235.0}, {"date": "2022-12-01", "close": 8.78, "volume": 100928.0}, {"date": "2022-12-02", "close": 8.94, "volume": 51220.0}, {"date": "2022-12-05", "close": 8.51, "volume": 28330.0}, {"date": "2022-12-06", "close": 8.4, "volume": 80190.0}, {"date": "2022-12-07", "close": 8.32, "volume": 24612.0}, {"date": "2022-12-08", "close": 8.59, "volume": 48052.0}, {"date": "2022-12-09", "close": 8.47, "volume": 30829.0}, {"date": "2022-12-12", "close": 8.65, "volume": 67550.0}, {"date": "2022-12-13", "close": 8.86, "volume": 90395.0}, {"date": "2022-12-14", "close": 8.89, "volume": 37723.0}, {"date": "2022-12-15", "close": 8.77, "volume": 44998.0}, {"date": "2022-12-16", "close": 8.7, "volume": 129262.0}, {"date": "2022-12-19", "close": 8.72, "volume": 46293.0}, {"date": "2022-12-20", "close": 8.95, "volume": 22189.0}, {"date": "2022-12-21", "close": 9.19, "volume": 62763.0}, {"date": "2022-12-22", "close": 8.82, "volume": 23149.0}, {"date": "2022-12-23", "close": 8.85, "volume": 12462.0}, {"date": "2022-12-27", "close": 8.71, "volume": 37944.0}, {"date": "2022-12-28", "close": 8.52, "volume": 25037.0}, {"date": "2022-12-29", "close": 8.88, "volume": 40349.0}, {"date": "2022-12-30", "close": 9.03, "volume": 52613.0}, {"date": "2023-01-03", "close": 9.18, "volume": 29928.0}, {"date": "2023-01-04", "close": 9.27, "volume": 51630.0}, {"date": "2023-01-05", "close": 9.18, "volume": 36440.0}, {"date": "2023-01-06", "close": 9.48, "volume": 40118.0}, {"date": "2023-01-09", "close": 9.68, "volume": 45420.0}, {"date": "2023-01-10", "close": 9.67, "volume": 21087.0}, {"date": "2023-01-11", "close": 9.74, "volume": 38469.0}, {"date": "2023-01-12", "close": 9.85, "volume": 23529.0}, {"date": "2023-01-13", "close": 9.87, "volume": 17643.0}, {"date": "2023-01-17", "close": 9.82, "volume": 25680.0}, {"date": "2023-01-18", "close": 9.89, "volume": 35223.0}, {"date": "2023-01-19", "close": 9.95, "volume": 22416.0}, {"date": "2023-01-20", "close": 9.9, "volume": 32770.0}, {"date": "2023-01-23", "close": 9.3, "volume": 35570.0}, {"date": "2023-01-24", "close": 9.41, "volume": 33149.0}, {"date": "2023-01-25", "close": 9.71, "volume": 27663.0}, {"date": "2023-01-26", "close": 9.65, "volume": 147407.0}, {"date": "2023-01-27", "close": 9.98, "volume": 23669.0}, {"date": "2023-01-30", "close": 9.77, "volume": 29746.0}, {"date": "2023-01-31", "close": 9.72, "volume": 43695.0}, {"date": "2023-02-01", "close": 9.82, "volume": 32504.0}, {"date": "2023-02-02", "close": 9.87, "volume": 62682.0}, {"date": "2023-02-03", "close": 9.87, "volume": 20225.0}, {"date": "2023-02-06", "close": 9.76, "volume": 18458.0}, {"date": "2023-02-07", "close": 9.95, "volume": 55799.0}, {"date": "2023-02-08", "close": 10.03, "volume": 22748.0}, {"date": "2023-02-09", "close": 9.54, "volume": 26657.0}, {"date": "2023-02-10", "close": 9.4, "volume": 45793.0}, {"date": "2023-02-13", "close": 8.73, "volume": 58476.0}, {"date": "2023-02-14", "close": 8.88, "volume": 46856.0}, {"date": "2023-02-15", "close": 7.85, "volume": 87997.0}, {"date": "2023-02-16", "close": 7.73, "volume": 54508.0}, {"date": "2023-02-17", "close": 7.93, "volume": 88793.0}, {"date": "2023-02-21", "close": 8.02, "volume": 65671.0}, {"date": "2023-02-22", "close": 7.94, "volume": 65564.0}, {"date": "2023-02-23", "close": 7.82, "volume": 35876.0}, {"date": "2023-02-24", "close": 7.7, "volume": 50161.0}, {"date": "2023-02-27", "close": 7.91, "volume": 33568.0}, {"date": "2023-02-28", "close": 7.81, "volume": 54856.0}, {"date": "2023-03-01", "close": 7.66, "volume": 60338.0}, {"date": "2023-03-02", "close": 7.87, "volume": 39977.0}, {"date": "2023-03-03", "close": 7.92, "volume": 39279.0}, {"date": "2023-03-06", "close": 7.82, "volume": 89242.0}, {"date": "2023-03-07", "close": 7.86, "volume": 42950.0}, {"date": "2023-03-08", "close": 7.73, "volume": 27687.0}, {"date": "2023-03-09", "close": 7.65, "volume": 37032.0}, {"date": "2023-03-10", "close": 7.44, "volume": 42258.0}, {"date": "2023-03-13", "close": 7.52, "volume": 43852.0}, {"date": "2023-03-14", "close": 7.62, "volume": 54343.0}, {"date": "2023-03-15", "close": 7.41, "volume": 53847.0}, {"date": "2023-03-16", "close": 7.47, "volume": 72215.0}, {"date": "2023-03-17", "close": 7.49, "volume": 131289.0}, {"date": "2023-03-20", "close": 7.55, "volume": 33996.0}, {"date": "2023-03-21", "close": 7.35, "volume": 65923.0}, {"date": "2023-03-22", "close": 7.24, "volume": 53087.0}, {"date": "2023-03-23", "close": 7.14, "volume": 57526.0}, {"date": "2023-03-24", "close": 7.35, "volume": 66324.0}, {"date": "2023-03-27", "close": 7.45, "volume": 33821.0}, {"date": "2023-03-28", "close": 7.54, "volume": 25198.0}, {"date": "2023-03-29", "close": 7.49, "volume": 24360.0}, {"date": "2023-03-30", "close": 7.51, "volume": 27887.0}, {"date": "2023-03-31", "close": 7.59, "volume": 36124.0}, {"date": "2023-04-03", "close": 7.64, "volume": 83212.0}, {"date": "2023-04-04", "close": 7.57, "volume": 33472.0}, {"date": "2023-04-05", "close": 7.37, "volume": 56605.0}, {"date": "2023-04-06", "close": 7.35, "volume": 53393.0}, {"date": "2023-04-10", "close": 7.5, "volume": 52021.0}, {"date": "2023-04-11", "close": 7.52, "volume": 21671.0}, {"date": "2023-04-12", "close": 7.4, "volume": 39244.0}, {"date": "2023-04-13", "close": 7.46, "volume": 22649.0}, {"date": "2023-04-14", "close": 7.4, "volume": 40105.0}, {"date": "2023-04-17", "close": 7.35, "volume": 37016.0}, {"date": "2023-04-18", "close": 7.41, "volume": 35202.0}, {"date": "2023-04-19", "close": 7.2, "volume": 38520.0}, {"date": "2023-04-20", "close": 7.21, "volume": 40610.0}, {"date": "2023-04-21", "close": 7.19, "volume": 72442.0}, {"date": "2023-04-24", "close": 7.32, "volume": 98356.0}, {"date": "2023-04-25", "close": 7.42, "volume": 35268.0}, {"date": "2023-04-26", "close": 7.28, "volume": 43344.0}, {"date": "2023-04-27", "close": 7.31, "volume": 37205.0}, {"date": "2023-04-28", "close": 7.34, "volume": 51084.0}, {"date": "2023-05-01", "close": 7.56, "volume": 33209.0}, {"date": "2023-05-02", "close": 7.2, "volume": 64245.0}, {"date": "2023-05-03", "close": 7.16, "volume": 55924.0}, {"date": "2023-05-04", "close": 7.2, "volume": 48036.0}, {"date": "2023-05-05", "close": 7.34, "volume": 37979.0}, {"date": "2023-05-08", "close": 7.36, "volume": 45396.0}, {"date": "2023-05-09", "close": 7.44, "volume": 51952.0}, {"date": "2023-05-10", "close": 7.11, "volume": 45080.0}, {"date": "2023-05-11", "close": 7.12, "volume": 46157.0}, {"date": "2023-05-12", "close": 6.77, "volume": 53998.0}, {"date": "2023-05-15", "close": 6.82, "volume": 70373.0}, {"date": "2023-05-16", "close": 6.65, "volume": 50911.0}, {"date": "2023-05-17", "close": 6.55, "volume": 93519.0}, {"date": "2023-05-18", "close": 6.82, "volume": 134852.0}, {"date": "2023-05-19", "close": 6.88, "volume": 111168.0}, {"date": "2023-05-22", "close": 7.02, "volume": 89103.0}, {"date": "2023-05-23", "close": 7.07, "volume": 64778.0}, {"date": "2023-05-24", "close": 6.91, "volume": 56373.0}, {"date": "2023-05-25", "close": 6.94, "volume": 46852.0}, {"date": "2023-05-26", "close": 7.02, "volume": 44751.0}, {"date": "2023-05-30", "close": 7.13, "volume": 76643.0}, {"date": "2023-05-31", "close": 7.25, "volume": 53354.0}, {"date": "2023-06-01", "close": 6.98, "volume": 116556.0}, {"date": "2023-06-02", "close": 7.22, "volume": 76820.0}, {"date": "2023-06-05", "close": 7.14, "volume": 67576.0}, {"date": "2023-06-06", "close": 7.44, "volume": 89348.0}, {"date": "2023-06-07", "close": 7.64, "volume": 80908.0}, {"date": "2023-06-08", "close": 7.42, "volume": 51184.0}, {"date": "2023-06-09", "close": 7.49, "volume": 45129.0}, {"date": "2023-06-12", "close": 7.52, "volume": 42757.0}, {"date": "2023-06-13", "close": 7.67, "volume": 81789.0}, {"date": "2023-06-14", "close": 7.59, "volume": 45451.0}, {"date": "2023-06-15", "close": 7.54, "volume": 44587.0}, {"date": "2023-06-16", "close": 7.61, "volume": 81636.0}, {"date": "2023-06-20", "close": 7.45, "volume": 45758.0}, {"date": "2023-06-21", "close": 7.37, "volume": 50832.0}, {"date": "2023-06-22", "close": 7.29, "volume": 62019.0}, {"date": "2023-06-23", "close": 7.23, "volume": 573351.0}, {"date": "2023-06-26", "close": 7.16, "volume": 71215.0}, {"date": "2023-06-27", "close": 7.26, "volume": 67669.0}, {"date": "2023-06-28", "close": 7.37, "volume": 52903.0}, {"date": "2023-06-29", "close": 7.48, "volume": 45071.0}, {"date": "2023-06-30", "close": 7.49, "volume": 32163.0}, {"date": "2023-07-03", "close": 7.6, "volume": 41924.0}, {"date": "2023-07-05", "close": 7.21, "volume": 60129.0}, {"date": "2023-07-06", "close": 7.06, "volume": 62928.0}, {"date": "2023-07-07", "close": 7.045, "volume": 86903.0}, {"date": "2023-07-10", "close": 7.15, "volume": 35815.0}, {"date": "2023-07-11", "close": 7.09, "volume": 29484.0}, {"date": "2023-07-12", "close": 7.11, "volume": 45741.0}, {"date": "2023-07-13", "close": 7.16, "volume": 54848.0}, {"date": "2023-07-14", "close": 7.17, "volume": 49018.0}, {"date": "2023-07-17", "close": 7.42, "volume": 42077.0}, {"date": "2023-07-18", "close": 7.32, "volume": 39756.0}, {"date": "2023-07-19", "close": 7.21, "volume": 24857.0}, {"date": "2023-07-20", "close": 6.94, "volume": 59401.0}, {"date": "2023-07-21", "close": 6.81, "volume": 86063.0}, {"date": "2023-07-24", "close": 6.87, "volume": 44769.0}, {"date": "2023-07-25", "close": 6.69, "volume": 58615.0}, {"date": "2023-07-26", "close": 6.83, "volume": 63483.0}, {"date": "2023-07-27", "close": 6.92, "volume": 267801.0}, {"date": "2023-07-28", "close": 7.17, "volume": 83392.0}, {"date": "2023-07-31", "close": 7.37, "volume": 67734.0}, {"date": "2023-08-01", "close": 7.25, "volume": 200321.0}, {"date": "2023-08-02", "close": 7.24, "volume": 298609.0}, {"date": "2023-08-03", "close": 7.19, "volume": 70764.0}, {"date": "2023-08-04", "close": 7.33, "volume": 113807.0}, {"date": "2023-08-07", "close": 7.48, "volume": 98520.0}, {"date": "2023-08-08", "close": 7.34, "volume": 84876.0}, {"date": "2023-08-09", "close": 7.16, "volume": 147310.0}, {"date": "2023-08-10", "close": 7.15, "volume": 45864.0}, {"date": "2023-08-11", "close": 7.24, "volume": 45124.0}, {"date": "2023-08-14", "close": 7.15, "volume": 77868.0}, {"date": "2023-08-15", "close": 7.04, "volume": 78860.0}, {"date": "2023-08-16", "close": 6.91, "volume": 52066.0}, {"date": "2023-08-17", "close": 6.55, "volume": 78649.0}, {"date": "2023-08-18", "close": 6.61, "volume": 74872.0}, {"date": "2023-08-21", "close": 6.41, "volume": 52806.0}, {"date": "2023-08-22", "close": 6.56, "volume": 42164.0}, {"date": "2023-08-23", "close": 6.62, "volume": 43443.0}, {"date": "2023-08-24", "close": 6.29, "volume": 48134.0}, {"date": "2023-08-25", "close": 6.16, "volume": 90337.0}, {"date": "2023-08-28", "close": 6.56, "volume": 59874.0}, {"date": "2023-08-29", "close": 6.76, "volume": 37380.0}, {"date": "2023-08-30", "close": 6.8, "volume": 38625.0}, {"date": "2023-08-31", "close": 6.66, "volume": 48743.0}, {"date": "2023-09-01", "close": 6.52, "volume": 41199.0}, {"date": "2023-09-05", "close": 6.22, "volume": 77818.0}, {"date": "2023-09-06", "close": 6.28, "volume": 141495.0}, {"date": "2023-09-07", "close": 6.24, "volume": 136977.0}, {"date": "2023-09-08", "close": 6.18, "volume": 34678.0}, {"date": "2023-09-11", "close": 6.24, "volume": 88862.0}, {"date": "2023-09-12", "close": 6.17, "volume": 26092.0}, {"date": "2023-09-13", "close": 6.07, "volume": 60748.0}, {"date": "2023-09-14", "close": 6.29, "volume": 117494.0}, {"date": "2023-09-15", "close": 5.8, "volume": 306380.0}, {"date": "2023-09-18", "close": 6.22, "volume": 116996.0}, {"date": "2023-09-19", "close": 6.35, "volume": 73040.0}, {"date": "2023-09-20", "close": 6.35, "volume": 89183.0}, {"date": "2023-09-21", "close": 6.135, "volume": 57743.0}, {"date": "2023-09-22", "close": 6.09, "volume": 38067.0}, {"date": "2023-09-25", "close": 5.94, "volume": 93727.0}, {"date": "2023-09-26", "close": 5.98, "volume": 79011.0}, {"date": "2023-09-27", "close": 6.29, "volume": 125060.0}, {"date": "2023-09-28", "close": 6.31, "volume": 64949.0}, {"date": "2023-09-29", "close": 6.13, "volume": 38483.0}, {"date": "2023-10-02", "close": 6.18, "volume": 70256.0}, {"date": "2023-10-03", "close": 6.06, "volume": 65414.0}, {"date": "2023-10-04", "close": 6.28, "volume": 52955.0}, {"date": "2023-10-05", "close": 6.42, "volume": 62676.0}, {"date": "2023-10-06", "close": 6.28, "volume": 35926.0}, {"date": "2023-10-09", "close": 6.42, "volume": 72630.0}, {"date": "2023-10-10", "close": 6.37, "volume": 50919.0}, {"date": "2023-10-11", "close": 6.11, "volume": 68193.0}, {"date": "2023-10-12", "close": 6.2, "volume": 49722.0}, {"date": "2023-10-13", "close": 6.08, "volume": 44858.0}, {"date": "2023-10-16", "close": 6.27, "volume": 39263.0}, {"date": "2023-10-17", "close": 6.39, "volume": 81414.0}, {"date": "2023-10-18", "close": 6.13, "volume": 43682.0}, {"date": "2023-10-19", "close": 6.22, "volume": 39690.0}, {"date": "2023-10-20", "close": 6.15, "volume": 41664.0}, {"date": "2023-10-23", "close": 6.07, "volume": 55362.0}, {"date": "2023-10-24", "close": 6.18, "volume": 47909.0}, {"date": "2023-10-25", "close": 5.93, "volume": 93458.0}, {"date": "2023-10-26", "close": 5.89, "volume": 19127.0}, {"date": "2023-10-27", "close": 5.81, "volume": 26818.0}, {"date": "2023-10-30", "close": 5.97, "volume": 40521.0}, {"date": "2023-10-31", "close": 6.02, "volume": 24835.0}, {"date": "2023-11-01", "close": 5.98, "volume": 41817.0}, {"date": "2023-11-02", "close": 6.03, "volume": 65949.0}, {"date": "2023-11-03", "close": 6.53, "volume": 113266.0}, {"date": "2023-11-06", "close": 6.49, "volume": 64311.0}, {"date": "2023-11-07", "close": 6.59, "volume": 46184.0}, {"date": "2023-11-08", "close": 6.54, "volume": 73346.0}, {"date": "2023-11-09", "close": 6.4, "volume": 35588.0}, {"date": "2023-11-10", "close": 6.57, "volume": 78912.0}, {"date": "2023-11-13", "close": 6.86, "volume": 146532.0}, {"date": "2023-11-14", "close": 7.05, "volume": 86779.0}, {"date": "2023-11-15", "close": 6.95, "volume": 45279.0}, {"date": "2023-11-16", "close": 6.87, "volume": 32910.0}, {"date": "2023-11-17", "close": 7.23, "volume": 180911.0}, {"date": "2023-11-20", "close": 7.51, "volume": 200823.0}, {"date": "2023-11-21", "close": 7.51, "volume": 56118.0}, {"date": "2023-11-22", "close": 7.56, "volume": 50863.0}, {"date": "2023-11-24", "close": 7.63, "volume": 14651.0}, {"date": "2023-11-27", "close": 7.61, "volume": 68917.0}, {"date": "2023-11-28", "close": 7.52, "volume": 49349.0}, {"date": "2023-11-29", "close": 7.55, "volume": 64649.0}, {"date": "2023-11-30", "close": 7.62, "volume": 42634.0}, {"date": "2023-12-01", "close": 7.52, "volume": 85713.0}, {"date": "2023-12-04", "close": 8.0, "volume": 193579.0}, {"date": "2023-12-05", "close": 8.165, "volume": 89968.0}, {"date": "2023-12-06", "close": 7.81, "volume": 87213.0}, {"date": "2023-12-07", "close": 7.89, "volume": 228837.0}, {"date": "2023-12-08", "close": 7.99, "volume": 77416.0}, {"date": "2023-12-11", "close": 7.98, "volume": 63301.0}, {"date": "2023-12-12", "close": 7.82, "volume": 43716.0}, {"date": "2023-12-13", "close": 7.96, "volume": 66245.0}, {"date": "2023-12-14", "close": 7.84, "volume": 48344.0}, {"date": "2023-12-15", "close": 7.74, "volume": 102357.0}, {"date": "2023-12-18", "close": 7.95, "volume": 99305.0}, {"date": "2023-12-19", "close": 8.19, "volume": 69511.0}, {"date": "2023-12-20", "close": 7.88, "volume": 70548.0}, {"date": "2023-12-21", "close": 8.27, "volume": 98157.0}, {"date": "2023-12-22", "close": 8.31, "volume": 100233.0}, {"date": "2023-12-26", "close": 8.45, "volume": 80342.0}, {"date": "2023-12-27", "close": 8.46, "volume": 72328.0}, {"date": "2023-12-28", "close": 8.35, "volume": 57818.0}, {"date": "2023-12-29", "close": 8.33, "volume": 49032.0}, {"date": "2024-01-02", "close": 8.24, "volume": 58940.0}, {"date": "2024-01-03", "close": 8.01, "volume": 73223.0}, {"date": "2024-01-04", "close": 8.05, "volume": 65594.0}, {"date": "2024-01-05", "close": 7.92, "volume": 84138.0}, {"date": "2024-01-08", "close": 7.94, "volume": 54750.0}, {"date": "2024-01-09", "close": 7.83, "volume": 52264.0}, {"date": "2024-01-10", "close": 7.96, "volume": 152191.0}, {"date": "2024-01-11", "close": 7.7, "volume": 81998.0}, {"date": "2024-01-12", "close": 7.69, "volume": 26330.0}, {"date": "2024-01-16", "close": 7.5, "volume": 43645.0}, {"date": "2024-01-17", "close": 7.51, "volume": 28454.0}, {"date": "2024-01-18", "close": 7.62, "volume": 25867.0}, {"date": "2024-01-19", "close": 7.6, "volume": 38538.0}, {"date": "2024-01-22", "close": 7.75, "volume": 62786.0}, {"date": "2024-01-23", "close": 7.8, "volume": 54231.0}, {"date": "2024-01-24", "close": 7.59, "volume": 42265.0}, {"date": "2024-01-25", "close": 7.69, "volume": 42790.0}, {"date": "2024-01-26", "close": 7.59, "volume": 31133.0}, {"date": "2024-01-29", "close": 7.75, "volume": 46341.0}, {"date": "2024-01-30", "close": 7.68, "volume": 30717.0}, {"date": "2024-01-31", "close": 7.5, "volume": 63575.0}, {"date": "2024-02-01", "close": 7.84, "volume": 117954.0}, {"date": "2024-02-02", "close": 7.82, "volume": 66590.0}, {"date": "2024-02-05", "close": 7.74, "volume": 75453.0}, {"date": "2024-02-06", "close": 7.76, "volume": 55593.0}, {"date": "2024-02-07", "close": 7.64, "volume": 34172.0}, {"date": "2024-02-08", "close": 7.63, "volume": 48184.0}, {"date": "2024-02-09", "close": 5.78, "volume": 407762.0}, {"date": "2024-02-12", "close": 5.94, "volume": 365540.0}, {"date": "2024-02-13", "close": 5.68, "volume": 138854.0}, {"date": "2024-02-14", "close": 6.0, "volume": 120988.0}, {"date": "2024-02-15", "close": 5.98, "volume": 117651.0}, {"date": "2024-02-16", "close": 5.95, "volume": 79485.0}, {"date": "2024-02-20", "close": 5.87, "volume": 111724.0}, {"date": "2024-02-21", "close": 5.83, "volume": 89815.0}, {"date": "2024-02-22", "close": 5.69, "volume": 103407.0}, {"date": "2024-02-23", "close": 6.0, "volume": 90861.0}, {"date": "2024-02-26", "close": 6.2, "volume": 152282.0}, {"date": "2024-02-27", "close": 6.15, "volume": 115280.0}, {"date": "2024-02-28", "close": 6.05, "volume": 69167.0}, {"date": "2024-02-29", "close": 6.13, "volume": 105155.0}, {"date": "2024-03-01", "close": 6.21, "volume": 86141.0}, {"date": "2024-03-04", "close": 6.16, "volume": 148338.0}, {"date": "2024-03-05", "close": 5.91, "volume": 114046.0}, {"date": "2024-03-06", "close": 5.87, "volume": 130470.0}, {"date": "2024-03-07", "close": 6.04, "volume": 126705.0}, {"date": "2024-03-08", "close": 6.13, "volume": 124757.0}, {"date": "2024-03-11", "close": 6.53, "volume": 207395.0}, {"date": "2024-03-12", "close": 6.41, "volume": 157649.0}, {"date": "2024-03-13", "close": 6.36, "volume": 83841.0}, {"date": "2024-03-14", "close": 6.35, "volume": 100977.0}, {"date": "2024-03-15", "close": 6.45, "volume": 155238.0}, {"date": "2024-03-18", "close": 6.27, "volume": 157057.0}, {"date": "2024-03-19", "close": 6.39, "volume": 100200.0}, {"date": "2024-03-20", "close": 6.44, "volume": 109599.0}, {"date": "2024-03-21", "close": 6.43, "volume": 105120.0}, {"date": "2024-03-22", "close": 6.34, "volume": 76681.0}, {"date": "2024-03-25", "close": 6.38, "volume": 82758.0}, {"date": "2024-03-26", "close": 6.37, "volume": 132390.0}, {"date": "2024-03-27", "close": 6.42, "volume": 118884.0}, {"date": "2024-03-28", "close": 6.45, "volume": 96202.0}, {"date": "2024-04-01", "close": 6.43, "volume": 99879.0}, {"date": "2024-04-02", "close": 6.42, "volume": 68399.0}, {"date": "2024-04-03", "close": 6.28, "volume": 100111.0}, {"date": "2024-04-04", "close": 6.27, "volume": 77611.0}, {"date": "2024-04-05", "close": 6.34, "volume": 51404.0}, {"date": "2024-04-08", "close": 6.39, "volume": 77971.0}, {"date": "2024-04-09", "close": 6.43, "volume": 76759.0}, {"date": "2024-04-10", "close": 6.18, "volume": 82281.0}, {"date": "2024-04-11", "close": 6.28, "volume": 57156.0}, {"date": "2024-04-12", "close": 6.21, "volume": 72822.0}, {"date": "2024-04-15", "close": 6.14, "volume": 83937.0}, {"date": "2024-04-16", "close": 6.13, "volume": 54011.0}, {"date": "2024-04-17", "close": 6.13, "volume": 61558.0}, {"date": "2024-04-18", "close": 6.06, "volume": 77425.0}, {"date": "2024-04-19", "close": 6.11, "volume": 62244.0}, {"date": "2024-04-22", "close": 6.12, "volume": 68097.0}, {"date": "2024-04-23", "close": 6.23, "volume": 55189.0}, {"date": "2024-04-24", "close": 6.23, "volume": 72082.0}, {"date": "2024-04-25", "close": 6.18, "volume": 64197.0}, {"date": "2024-04-26", "close": 6.25, "volume": 46038.0}, {"date": "2024-04-29", "close": 6.28, "volume": 55412.0}, {"date": "2024-04-30", "close": 6.21, "volume": 48243.0}, {"date": "2024-05-01", "close": 6.24, "volume": 60520.0}, {"date": "2024-05-02", "close": 6.38, "volume": 80030.0}, {"date": "2024-05-03", "close": 6.39, "volume": 51249.0}, {"date": "2024-05-06", "close": 6.36, "volume": 57109.0}, {"date": "2024-05-07", "close": 6.36, "volume": 98995.0}, {"date": "2024-05-08", "close": 6.39, "volume": 57168.0}, {"date": "2024-05-09", "close": 6.62, "volume": 122057.0}, {"date": "2024-05-10", "close": 5.79, "volume": 168766.0}, {"date": "2024-05-13", "close": 6.11, "volume": 194356.0}, {"date": "2024-05-14", "close": 6.24, "volume": 94471.0}, {"date": "2024-05-15", "close": 6.01, "volume": 87722.0}, {"date": "2024-05-16", "close": 6.15, "volume": 91615.0}, {"date": "2024-05-17", "close": 6.29, "volume": 125700.0}, {"date": "2024-05-20", "close": 6.31, "volume": 120064.0}, {"date": "2024-05-21", "close": 6.3, "volume": 76585.0}, {"date": "2024-05-22", "close": 6.15, "volume": 100799.0}, {"date": "2024-05-23", "close": 6.38, "volume": 130265.0}, {"date": "2024-05-24", "close": 6.31, "volume": 67823.0}, {"date": "2024-05-28", "close": 6.07, "volume": 91580.0}, {"date": "2024-05-29", "close": 5.97, "volume": 70134.0}, {"date": "2024-05-30", "close": 5.93, "volume": 86109.0}, {"date": "2024-05-31", "close": 6.17, "volume": 107429.0}, {"date": "2024-06-03", "close": 5.93, "volume": 146196.0}, {"date": "2024-06-04", "close": 5.83, "volume": 88954.0}, {"date": "2024-06-05", "close": 5.93, "volume": 203907.0}, {"date": "2024-06-06", "close": 5.93, "volume": 106388.0}, {"date": "2024-06-07", "close": 5.89, "volume": 148861.0}, {"date": "2024-06-10", "close": 6.18, "volume": 155536.0}, {"date": "2024-06-11", "close": 6.38, "volume": 142674.0}, {"date": "2024-06-12", "close": 6.38, "volume": 163417.0}, {"date": "2024-06-13", "close": 6.21, "volume": 66331.0}, {"date": "2024-06-14", "close": 6.15, "volume": 71800.0}, {"date": "2024-06-17", "close": 6.24, "volume": 88369.0}, {"date": "2024-06-18", "close": 6.22, "volume": 99206.0}, {"date": "2024-06-20", "close": 6.22, "volume": 93175.0}, {"date": "2024-06-21", "close": 6.32, "volume": 125682.0}, {"date": "2024-06-24", "close": 6.18, "volume": 84726.0}, {"date": "2024-06-25", "close": 6.07, "volume": 90890.0}, {"date": "2024-06-26", "close": 6.04, "volume": 103148.0}, {"date": "2024-06-27", "close": 6.04, "volume": 96523.0}, {"date": "2024-06-28", "close": 6.31, "volume": 226628.0}, {"date": "2024-07-01", "close": 6.0, "volume": 67192.0}, {"date": "2024-07-02", "close": 6.08, "volume": 86323.0}, {"date": "2024-07-03", "close": 6.29, "volume": 76194.0}, {"date": "2024-07-05", "close": 6.05, "volume": 87175.0}, {"date": "2024-07-08", "close": 6.19, "volume": 50619.0}, {"date": "2024-07-09", "close": 6.1, "volume": 64195.0}, {"date": "2024-07-10", "close": 6.05, "volume": 74748.0}, {"date": "2024-07-11", "close": 6.4, "volume": 95591.0}, {"date": "2024-07-12", "close": 6.55, "volume": 96172.0}, {"date": "2024-07-15", "close": 6.62, "volume": 99476.0}, {"date": "2024-07-16", "close": 7.02, "volume": 71632.0}, {"date": "2024-07-17", "close": 7.1, "volume": 84768.0}, {"date": "2024-07-18", "close": 7.03, "volume": 83090.0}, {"date": "2024-07-19", "close": 7.04, "volume": 64978.0}, {"date": "2024-07-22", "close": 7.04, "volume": 58573.0}, {"date": "2024-07-23", "close": 6.98, "volume": 161888.0}, {"date": "2024-07-24", "close": 7.14, "volume": 64252.0}, {"date": "2024-07-25", "close": 7.3, "volume": 65860.0}, {"date": "2024-07-26", "close": 7.51, "volume": 55750.0}, {"date": "2024-07-29", "close": 7.21, "volume": 77585.0}, {"date": "2024-07-30", "close": 7.17, "volume": 54695.0}, {"date": "2024-07-31", "close": 7.25, "volume": 95782.0}, {"date": "2024-08-01", "close": 6.91, "volume": 107298.0}, {"date": "2024-08-02", "close": 6.75, "volume": 65831.0}, {"date": "2024-08-05", "close": 6.43, "volume": 92001.0}, {"date": "2024-08-06", "close": 6.56, "volume": 65802.0}, {"date": "2024-08-07", "close": 6.37, "volume": 86901.0}, {"date": "2024-08-08", "close": 6.6, "volume": 65849.0}, {"date": "2024-08-09", "close": 6.91, "volume": 83801.0}, {"date": "2024-08-12", "close": 6.87, "volume": 81206.0}, {"date": "2024-08-13", "close": 7.04, "volume": 65479.0}, {"date": "2024-08-14", "close": 7.1, "volume": 53828.0}, {"date": "2024-08-15", "close": 7.34, "volume": 56780.0}, {"date": "2024-08-16", "close": 7.44, "volume": 65891.0}, {"date": "2024-08-19", "close": 7.46, "volume": 44184.0}, {"date": "2024-08-20", "close": 7.45, "volume": 48257.0}, {"date": "2024-08-21", "close": 7.47, "volume": 44605.0}, {"date": "2024-08-22", "close": 7.36, "volume": 32746.0}, {"date": "2024-08-23", "close": 7.59, "volume": 44243.0}, {"date": "2024-08-26", "close": 7.56, "volume": 63467.0}, {"date": "2024-08-27", "close": 7.32, "volume": 32785.0}, {"date": "2024-08-28", "close": 7.22, "volume": 19109.0}, {"date": "2024-08-29", "close": 7.19, "volume": 29928.0}, {"date": "2024-08-30", "close": 7.17, "volume": 38491.0}, {"date": "2024-09-03", "close": 6.62, "volume": 53314.0}, {"date": "2024-09-04", "close": 6.53, "volume": 67996.0}, {"date": "2024-09-05", "close": 6.49, "volume": 46503.0}, {"date": "2024-09-06", "close": 5.58, "volume": 96870.0}, {"date": "2024-09-09", "close": 5.03, "volume": 221675.0}, {"date": "2024-09-10", "close": 5.11, "volume": 112741.0}, {"date": "2024-09-11", "close": 4.9, "volume": 104084.0}, {"date": "2024-09-12", "close": 5.21, "volume": 42442.0}, {"date": "2024-09-13", "close": 5.21, "volume": 64879.0}, {"date": "2024-09-16", "close": 5.03, "volume": 79392.0}, {"date": "2024-09-17", "close": 5.03, "volume": 70696.0}, {"date": "2024-09-18", "close": 4.9, "volume": 51599.0}, {"date": "2024-09-19", "close": 5.16, "volume": 50598.0}, {"date": "2024-09-20", "close": 5.22, "volume": 230710.0}, {"date": "2024-09-23", "close": 5.0, "volume": 31668.0}, {"date": "2024-09-24", "close": 4.92, "volume": 86775.0}, {"date": "2024-09-25", "close": 4.9, "volume": 67481.0}, {"date": "2024-09-26", "close": 5.07, "volume": 33331.0}, {"date": "2024-09-27", "close": 5.17, "volume": 28899.0}, {"date": "2024-09-30", "close": 5.1, "volume": 33238.0}, {"date": "2024-10-01", "close": 4.97, "volume": 34618.0}, {"date": "2024-10-02", "close": 4.91, "volume": 39616.0}, {"date": "2024-10-03", "close": 4.82, "volume": 68981.0}, {"date": "2024-10-04", "close": 5.01, "volume": 31873.0}, {"date": "2024-10-07", "close": 4.9, "volume": 24904.0}, {"date": "2024-10-08", "close": 4.81, "volume": 35099.0}, {"date": "2024-10-09", "close": 4.82, "volume": 20437.0}, {"date": "2024-10-10", "close": 4.89, "volume": 30188.0}, {"date": "2024-10-11", "close": 4.94, "volume": 19139.0}, {"date": "2024-10-14", "close": 4.87, "volume": 50188.0}, {"date": "2024-10-15", "close": 5.0, "volume": 52893.0}, {"date": "2024-10-16", "close": 5.0, "volume": 43560.0}, {"date": "2024-10-17", "close": 5.07, "volume": 20473.0}, {"date": "2024-10-18", "close": 5.11, "volume": 33945.0}, {"date": "2024-10-21", "close": 4.92, "volume": 23969.0}, {"date": "2024-10-22", "close": 4.88, "volume": 24001.0}, {"date": "2024-10-23", "close": 4.94, "volume": 23668.0}, {"date": "2024-10-24", "close": 4.82, "volume": 35295.0}, {"date": "2024-10-25", "close": 4.79, "volume": 28924.0}, {"date": "2024-10-28", "close": 5.13, "volume": 32509.0}, {"date": "2024-10-29", "close": 5.15, "volume": 31668.0}, {"date": "2024-10-30", "close": 5.25, "volume": 34258.0}, {"date": "2024-10-31", "close": 4.92, "volume": 68337.0}, {"date": "2024-11-01", "close": 5.18, "volume": 33304.0}, {"date": "2024-11-04", "close": 5.18, "volume": 30808.0}, {"date": "2024-11-05", "close": 5.18, "volume": 29318.0}, {"date": "2024-11-06", "close": 5.75, "volume": 111522.0}, {"date": "2024-11-07", "close": 5.44, "volume": 67033.0}, {"date": "2024-11-08", "close": 5.52, "volume": 49086.0}, {"date": "2024-11-11", "close": 5.83, "volume": 88660.0}, {"date": "2024-11-12", "close": 5.79, "volume": 82401.0}, {"date": "2024-11-13", "close": 5.37, "volume": 59129.0}, {"date": "2024-11-14", "close": 5.38, "volume": 49997.0}, {"date": "2024-11-15", "close": 5.24, "volume": 35236.0}, {"date": "2024-11-18", "close": 4.98, "volume": 194680.0}, {"date": "2024-11-19", "close": 5.03, "volume": 29883.0}, {"date": "2024-11-20", "close": 5.05, "volume": 39509.0}, {"date": "2024-11-21", "close": 5.16, "volume": 52501.0}, {"date": "2024-11-22", "close": 5.33, "volume": 35167.0}, {"date": "2024-11-25", "close": 5.34, "volume": 225470.0}, {"date": "2024-11-26", "close": 5.24, "volume": 52442.0}, {"date": "2024-11-27", "close": 5.13, "volume": 51392.0}, {"date": "2024-11-29", "close": 5.33, "volume": 26212.0}, {"date": "2024-12-02", "close": 5.75, "volume": 86574.0}, {"date": "2024-12-03", "close": 5.35, "volume": 119655.0}, {"date": "2024-12-04", "close": 5.57, "volume": 101107.0}, {"date": "2024-12-05", "close": 5.29, "volume": 50661.0}, {"date": "2024-12-06", "close": 5.67, "volume": 74125.0}, {"date": "2024-12-09", "close": 5.71, "volume": 89221.0}, {"date": "2024-12-10", "close": 5.75, "volume": 103941.0}, {"date": "2024-12-11", "close": 5.73, "volume": 89269.0}, {"date": "2024-12-12", "close": 5.65, "volume": 37071.0}, {"date": "2024-12-13", "close": 5.57, "volume": 73043.0}, {"date": "2024-12-16", "close": 5.66, "volume": 44440.0}, {"date": "2024-12-17", "close": 5.75, "volume": 62180.0}, {"date": "2024-12-18", "close": 5.46, "volume": 70504.0}, {"date": "2024-12-19", "close": 5.71, "volume": 85672.0}, {"date": "2024-12-20", "close": 5.67, "volume": 288740.0}, {"date": "2024-12-23", "close": 5.54, "volume": 73176.0}, {"date": "2024-12-24", "close": 5.4, "volume": 82824.0}, {"date": "2024-12-26", "close": 6.19, "volume": 220177.0}, {"date": "2024-12-27", "close": 6.29, "volume": 201084.0}, {"date": "2024-12-30", "close": 5.87, "volume": 114516.0}, {"date": "2024-12-31", "close": 6.23, "volume": 411244.0}, {"date": "2025-01-02", "close": 6.14, "volume": 155562.0}, {"date": "2025-01-03", "close": 6.45, "volume": 93867.0}, {"date": "2025-01-06", "close": 6.82, "volume": 225194.0}, {"date": "2025-01-07", "close": 7.15, "volume": 253483.0}, {"date": "2025-01-08", "close": 6.81, "volume": 132556.0}, {"date": "2025-01-10", "close": 6.54, "volume": 136970.0}, {"date": "2025-01-13", "close": 6.56, "volume": 82308.0}, {"date": "2025-01-14", "close": 6.47, "volume": 71914.0}, {"date": "2025-01-15", "close": 6.4, "volume": 98466.0}, {"date": "2025-01-16", "close": 6.5, "volume": 53589.0}, {"date": "2025-01-17", "close": 6.54, "volume": 58365.0}, {"date": "2025-01-21", "close": 6.37, "volume": 62840.0}, {"date": "2025-01-22", "close": 6.47, "volume": 59159.0}, {"date": "2025-01-23", "close": 6.55, "volume": 40775.0}, {"date": "2025-01-24", "close": 6.43, "volume": 22769.0}, {"date": "2025-01-27", "close": 6.45, "volume": 54103.0}, {"date": "2025-01-28", "close": 6.46, "volume": 28758.0}, {"date": "2025-01-29", "close": 6.58, "volume": 55296.0}, {"date": "2025-01-30", "close": 6.22, "volume": 72845.0}, {"date": "2025-01-31", "close": 6.1, "volume": 90628.0}, {"date": "2025-02-03", "close": 6.19, "volume": 383504.0}, {"date": "2025-02-04", "close": 6.32, "volume": 71514.0}, {"date": "2025-02-05", "close": 6.35, "volume": 107239.0}, {"date": "2025-02-06", "close": 6.43, "volume": 101531.0}, {"date": "2025-02-07", "close": 6.31, "volume": 55848.0}, {"date": "2025-02-10", "close": 6.41, "volume": 28676.0}, {"date": "2025-02-11", "close": 6.31, "volume": 32548.0}, {"date": "2025-02-12", "close": 6.23, "volume": 65239.0}, {"date": "2025-02-13", "close": 6.27, "volume": 68136.0}, {"date": "2025-02-14", "close": 5.13, "volume": 275261.0}, {"date": "2025-02-18", "close": 5.27, "volume": 103781.0}, {"date": "2025-02-19", "close": 5.23, "volume": 87127.0}, {"date": "2025-02-20", "close": 5.19, "volume": 48050.0}, {"date": "2025-02-21", "close": 5.09, "volume": 72282.0}, {"date": "2025-02-24", "close": 5.14, "volume": 68284.0}, {"date": "2025-02-25", "close": 4.98, "volume": 123101.0}, {"date": "2025-02-26", "close": 5.04, "volume": 62883.0}, {"date": "2025-02-27", "close": 4.83, "volume": 48155.0}, {"date": "2025-02-28", "close": 4.9, "volume": 48503.0}, {"date": "2025-03-03", "close": 4.8, "volume": 84025.0}, {"date": "2025-03-04", "close": 4.91, "volume": 72562.0}, {"date": "2025-03-05", "close": 4.92, "volume": 69175.0}, {"date": "2025-03-06", "close": 4.91, "volume": 60482.0}, {"date": "2025-03-07", "close": 4.93, "volume": 73688.0}, {"date": "2025-03-10", "close": 4.72, "volume": 82801.0}, {"date": "2025-03-11", "close": 4.7, "volume": 67109.0}, {"date": "2025-03-12", "close": 4.79, "volume": 52540.0}, {"date": "2025-03-13", "close": 4.73, "volume": 52013.0}, {"date": "2025-03-14", "close": 4.76, "volume": 70794.0}, {"date": "2025-03-17", "close": 4.92, "volume": 66443.0}, {"date": "2025-03-18", "close": 4.77, "volume": 65541.0}, {"date": "2025-03-19", "close": 4.85, "volume": 63269.0}, {"date": "2025-03-20", "close": 4.82, "volume": 34616.0}, {"date": "2025-03-21", "close": 4.83, "volume": 132592.0}, {"date": "2025-03-24", "close": 4.97, "volume": 37514.0}, {"date": "2025-03-25", "close": 4.9, "volume": 44547.0}, {"date": "2025-03-26", "close": 5.0, "volume": 75456.0}, {"date": "2025-03-27", "close": 4.94, "volume": 51216.0}, {"date": "2025-03-28", "close": 4.94, "volume": 61900.0}, {"date": "2025-03-31", "close": 4.85, "volume": 79273.0}, {"date": "2025-04-01", "close": 4.83, "volume": 30451.0}, {"date": "2025-04-02", "close": 4.85, "volume": 54465.0}, {"date": "2025-04-03", "close": 4.5, "volume": 49123.0}, {"date": "2025-04-04", "close": 4.53, "volume": 61211.0}, {"date": "2025-04-07", "close": 4.63, "volume": 70325.0}, {"date": "2025-04-08", "close": 4.62, "volume": 63475.0}, {"date": "2025-04-09", "close": 4.93, "volume": 61416.0}, {"date": "2025-04-10", "close": 4.7, "volume": 44122.0}, {"date": "2025-04-11", "close": 4.64, "volume": 51352.0}, {"date": "2025-04-14", "close": 4.63, "volume": 33857.0}, {"date": "2025-04-15", "close": 4.77, "volume": 32946.0}, {"date": "2025-04-16", "close": 4.66, "volume": 32077.0}, {"date": "2025-04-17", "close": 4.61, "volume": 22559.0}, {"date": "2025-04-21", "close": 4.56, "volume": 36546.0}, {"date": "2025-04-22", "close": 4.58, "volume": 57375.0}, {"date": "2025-04-23", "close": 4.76, "volume": 36191.0}, {"date": "2025-04-24", "close": 4.9, "volume": 20528.0}, {"date": "2025-04-25", "close": 4.95, "volume": 21505.0}, {"date": "2025-04-28", "close": 5.02, "volume": 21575.0}, {"date": "2025-04-29", "close": 5.24, "volume": 29739.0}, {"date": "2025-04-30", "close": 5.14, "volume": 42333.0}, {"date": "2025-05-01", "close": 4.82, "volume": 92159.0}, {"date": "2025-05-02", "close": 4.95, "volume": 30141.0}, {"date": "2025-05-05", "close": 4.91, "volume": 20352.0}, {"date": "2025-05-06", "close": 5.02, "volume": 39261.0}, {"date": "2025-05-07", "close": 5.23, "volume": 35266.0}, {"date": "2025-05-08", "close": 5.22, "volume": 44591.0}, {"date": "2025-05-09", "close": 5.05, "volume": 46092.0}, {"date": "2025-05-12", "close": 5.1, "volume": 47269.0}, {"date": "2025-05-13", "close": 5.27, "volume": 40131.0}, {"date": "2025-05-14", "close": 5.06, "volume": 70543.0}, {"date": "2025-05-15", "close": 5.24, "volume": 52866.0}, {"date": "2025-05-16", "close": 5.08, "volume": 75553.0}, {"date": "2025-05-19", "close": 5.14, "volume": 27881.0}, {"date": "2025-05-20", "close": 5.21, "volume": 25988.0}, {"date": "2025-05-21", "close": 5.35, "volume": 37783.0}, {"date": "2025-05-22", "close": 5.6, "volume": 74852.0}, {"date": "2025-05-23", "close": 5.53, "volume": 50441.0}, {"date": "2025-05-27", "close": 5.98, "volume": 70823.0}, {"date": "2025-05-28", "close": 5.67, "volume": 70850.0}, {"date": "2025-05-29", "close": 5.54, "volume": 47221.0}, {"date": "2025-05-30", "close": 5.39, "volume": 58758.0}, {"date": "2025-06-02", "close": 5.36, "volume": 115014.0}, {"date": "2025-06-03", "close": 5.5, "volume": 76766.0}, {"date": "2025-06-04", "close": 5.57, "volume": 56410.0}, {"date": "2025-06-05", "close": 5.88, "volume": 56054.0}, {"date": "2025-06-06", "close": 5.73, "volume": 62759.0}, {"date": "2025-06-09", "close": 5.93, "volume": 64797.0}, {"date": "2025-06-10", "close": 6.05, "volume": 65999.0}, {"date": "2025-06-11", "close": 5.99, "volume": 59839.0}, {"date": "2025-06-12", "close": 6.11, "volume": 39865.0}, {"date": "2025-06-13", "close": 5.98, "volume": 59920.0}, {"date": "2025-06-16", "close": 6.59, "volume": 85763.0}, {"date": "2025-06-17", "close": 6.05, "volume": 57608.0}, {"date": "2025-06-18", "close": 6.18, "volume": 26571.0}, {"date": "2025-06-20", "close": 6.41, "volume": 100777.0}, {"date": "2025-06-23", "close": 6.26, "volume": 50617.0}, {"date": "2025-06-24", "close": 6.41, "volume": 44875.0}, {"date": "2025-06-25", "close": 6.33, "volume": 47752.0}, {"date": "2025-06-26", "close": 6.38, "volume": 26537.0}, {"date": "2025-06-27", "close": 6.21, "volume": 214394.0}, {"date": "2025-06-30", "close": 6.25, "volume": 62855.0}, {"date": "2025-07-01", "close": 6.8, "volume": 107364.0}, {"date": "2025-07-02", "close": 6.79, "volume": 85243.0}, {"date": "2025-07-03", "close": 6.76, "volume": 40330.0}, {"date": "2025-07-07", "close": 6.73, "volume": 57212.0}, {"date": "2025-07-08", "close": 6.92, "volume": 63443.0}, {"date": "2025-07-09", "close": 6.8, "volume": 34553.0}, {"date": "2025-07-10", "close": 6.76, "volume": 91645.0}, {"date": "2025-07-11", "close": 6.31, "volume": 39479.0}, {"date": "2025-07-14", "close": 6.45, "volume": 28733.0}, {"date": "2025-07-15", "close": 6.4, "volume": 62870.0}, {"date": "2025-07-16", "close": 6.53, "volume": 45616.0}, {"date": "2025-07-17", "close": 6.44, "volume": 24302.0}, {"date": "2025-07-18", "close": 6.37, "volume": 37334.0}, {"date": "2025-07-21", "close": 6.52, "volume": 20060.0}, {"date": "2025-07-22", "close": 6.4, "volume": 24229.0}, {"date": "2025-07-23", "close": 6.57, "volume": 16563.0}, {"date": "2025-07-24", "close": 6.34, "volume": 55440.0}, {"date": "2025-07-25", "close": 6.52, "volume": 16134.0}, {"date": "2025-07-28", "close": 6.48, "volume": 17474.0}, {"date": "2025-07-29", "close": 6.41, "volume": 19593.0}, {"date": "2025-07-30", "close": 6.32, "volume": 28532.0}, {"date": "2025-07-31", "close": 6.18, "volume": 35560.0}, {"date": "2025-08-01", "close": 5.82, "volume": 31902.0}, {"date": "2025-08-04", "close": 6.23, "volume": 27935.0}, {"date": "2025-08-05", "close": 6.03, "volume": 32698.0}, {"date": "2025-08-06", "close": 6.45, "volume": 43448.0}, {"date": "2025-08-07", "close": 5.8, "volume": 56947.0}, {"date": "2025-08-08", "close": 5.76, "volume": 37526.0}, {"date": "2025-08-11", "close": 5.58, "volume": 47813.0}, {"date": "2025-08-12", "close": 5.86, "volume": 52878.0}, {"date": "2025-08-13", "close": 6.18, "volume": 34982.0}, {"date": "2025-08-14", "close": 5.94, "volume": 30859.0}, {"date": "2025-08-15", "close": 5.99, "volume": 19392.0}, {"date": "2025-08-18", "close": 6.21, "volume": 28555.0}, {"date": "2025-08-19", "close": 5.88, "volume": 18518.0}, {"date": "2025-08-20", "close": 6.04, "volume": 23065.0}, {"date": "2025-08-21", "close": 6.08, "volume": 16912.0}, {"date": "2025-08-22", "close": 6.4, "volume": 52858.0}, {"date": "2025-08-25", "close": 6.27, "volume": 36464.0}, {"date": "2025-08-26", "close": 6.27, "volume": 18807.0}, {"date": "2025-08-27", "close": 6.3, "volume": 27975.0}, {"date": "2025-08-28", "close": 6.34, "volume": 16467.0}, {"date": "2025-08-29", "close": 6.29, "volume": 12103.0}, {"date": "2025-09-02", "close": 6.33, "volume": 33094.0}, {"date": "2025-09-03", "close": 6.24, "volume": 50897.0}, {"date": "2025-09-04", "close": 6.17, "volume": 57196.0}, {"date": "2025-09-05", "close": 6.5, "volume": 134193.0}, {"date": "2025-09-08", "close": 7.72, "volume": 438862.0}, {"date": "2025-09-09", "close": 8.18, "volume": 177213.0}, {"date": "2025-09-10", "close": 7.88, "volume": 91618.0}, {"date": "2025-09-11", "close": 8.09, "volume": 90057.0}, {"date": "2025-09-12", "close": 8.11, "volume": 125855.0}, {"date": "2025-09-15", "close": 8.93, "volume": 212738.0}, {"date": "2025-09-16", "close": 8.92, "volume": 87032.0}, {"date": "2025-09-17", "close": 8.92, "volume": 112556.0}, {"date": "2025-09-18", "close": 9.01, "volume": 82257.0}, {"date": "2025-09-19", "close": 9.05, "volume": 314167.0}, {"date": "2025-09-22", "close": 9.3, "volume": 362586.0}, {"date": "2025-09-23", "close": 9.16, "volume": 105180.0}, {"date": "2025-09-24", "close": 8.88, "volume": 74436.0}, {"date": "2025-09-25", "close": 8.6, "volume": 78993.0}, {"date": "2025-09-26", "close": 9.02, "volume": 96719.0}, {"date": "2025-09-29", "close": 9.16, "volume": 164341.0}, {"date": "2025-09-30", "close": 8.71, "volume": 86230.0}, {"date": "2025-10-01", "close": 8.84, "volume": 66728.0}, {"date": "2025-10-02", "close": 9.06, "volume": 139837.0}, {"date": "2025-10-03", "close": 9.92, "volume": 838425.0}, {"date": "2025-10-06", "close": 10.48, "volume": 694976.0}, {"date": "2025-10-07", "close": 12.92, "volume": 1861023.0}, {"date": "2025-10-08", "close": 12.87, "volume": 907816.0}, {"date": "2025-10-09", "close": 12.63, "volume": 553812.0}, {"date": "2025-10-10", "close": 12.79, "volume": 469497.0}, {"date": "2025-10-13", "close": 14.0, "volume": 549577.0}, {"date": "2025-10-14", "close": 13.97, "volume": 561939.0}, {"date": "2025-10-15", "close": 14.37, "volume": 1001719.0}, {"date": "2025-10-16", "close": 13.86, "volume": 438563.0}, {"date": "2025-10-17", "close": 13.52, "volume": 411792.0}, {"date": "2025-10-20", "close": 13.89, "volume": 368305.0}, {"date": "2025-10-21", "close": 14.72, "volume": 439506.0}, {"date": "2025-10-22", "close": 13.99, "volume": 396009.0}, {"date": "2025-10-23", "close": 14.53, "volume": 233833.0}, {"date": "2025-10-24", "close": 14.44, "volume": 197629.0}, {"date": "2025-10-27", "close": 13.98, "volume": 275666.0}, {"date": "2025-10-28", "close": 14.47, "volume": 174695.0}, {"date": "2025-10-29", "close": 13.51, "volume": 506218.0}, {"date": "2025-10-30", "close": 13.58, "volume": 239249.0}, {"date": "2025-10-31", "close": 14.42, "volume": 405375.0}, {"date": "2025-11-03", "close": 15.46, "volume": 1059811.0}, {"date": "2025-11-04", "close": 15.23, "volume": 634364.0}, {"date": "2025-11-05", "close": 15.11, "volume": 455604.0}, {"date": "2025-11-06", "close": 14.24, "volume": 355511.0}, {"date": "2025-11-07", "close": 14.42, "volume": 426435.0}, {"date": "2025-11-10", "close": 15.175, "volume": 1267440.0}, {"date": "2025-11-11", "close": 15.1, "volume": 570098.0}, {"date": "2025-11-12", "close": 15.1, "volume": 563484.0}, {"date": "2025-11-13", "close": 11.35, "volume": 1264242.0}, {"date": "2025-11-14", "close": 12.14, "volume": 779293.0}, {"date": "2025-11-17", "close": 11.06, "volume": 966432.0}, {"date": "2025-11-18", "close": 10.94, "volume": 572570.0}, {"date": "2025-11-19", "close": 10.49, "volume": 541047.0}, {"date": "2025-11-20", "close": 10.34, "volume": 436563.0}, {"date": "2025-11-21", "close": 10.64, "volume": 376245.0}, {"date": "2025-11-24", "close": 10.7, "volume": 457315.0}, {"date": "2025-11-25", "close": 10.64, "volume": 368109.0}, {"date": "2025-11-26", "close": 10.2, "volume": 461434.0}, {"date": "2025-11-28", "close": 10.42, "volume": 189241.0}, {"date": "2025-12-01", "close": 9.61, "volume": 472165.0}, {"date": "2025-12-02", "close": 9.92, "volume": 376595.0}, {"date": "2025-12-03", "close": 10.42, "volume": 439987.0}, {"date": "2025-12-04", "close": 10.51, "volume": 285513.0}, {"date": "2025-12-05", "close": 10.08, "volume": 285889.0}, {"date": "2025-12-08", "close": 9.56, "volume": 906297.0}, {"date": "2025-12-09", "close": 9.93, "volume": 403300.0}, {"date": "2025-12-10", "close": 10.02, "volume": 555088.0}, {"date": "2025-12-11", "close": 10.71, "volume": 323053.0}, {"date": "2025-12-12", "close": 10.34, "volume": 208272.0}, {"date": "2025-12-15", "close": 10.08, "volume": 354209.0}, {"date": "2025-12-16", "close": 10.16, "volume": 360436.0}, {"date": "2025-12-17", "close": 9.88, "volume": 213180.0}, {"date": "2025-12-18", "close": 10.23, "volume": 211236.0}, {"date": "2025-12-19", "close": 10.57, "volume": 510775.0}, {"date": "2025-12-22", "close": 10.89, "volume": 259595.0}, {"date": "2025-12-23", "close": 10.72, "volume": 274401.0}, {"date": "2025-12-24", "close": 10.66, "volume": 129287.0}, {"date": "2025-12-26", "close": 10.48, "volume": 159082.0}, {"date": "2025-12-29", "close": 10.2, "volume": 248063.0}, {"date": "2025-12-30", "close": 10.26, "volume": 238943.0}, {"date": "2025-12-31", "close": 10.29, "volume": 153757.0}, {"date": "2026-01-02", "close": 10.32, "volume": 217677.0}, {"date": "2026-01-05", "close": 10.52, "volume": 221177.0}, {"date": "2026-01-06", "close": 10.91, "volume": 205749.0}, {"date": "2026-01-07", "close": 10.88, "volume": 275950.0}, {"date": "2026-01-08", "close": 11.13, "volume": 247271.0}, {"date": "2026-01-09", "close": 10.97, "volume": 184797.0}, {"date": "2026-01-12", "close": 11.38, "volume": 201469.0}, {"date": "2026-01-13", "close": 11.2, "volume": 183281.0}, {"date": "2026-01-14", "close": 10.92, "volume": 112582.0}, {"date": "2026-01-15", "close": 10.48, "volume": 196329.0}, {"date": "2026-01-16", "close": 10.16, "volume": 193485.0}, {"date": "2026-01-20", "close": 10.06, "volume": 218326.0}, {"date": "2026-01-21", "close": 10.34, "volume": 140645.0}, {"date": "2026-01-22", "close": 10.54, "volume": 215765.0}, {"date": "2026-01-23", "close": 10.53, "volume": 176650.0}, {"date": "2026-01-26", "close": 10.63, "volume": 152088.0}, {"date": "2026-01-27", "close": 10.55, "volume": 132530.0}, {"date": "2026-01-28", "close": 10.47, "volume": 203437.0}, {"date": "2026-01-29", "close": 10.37, "volume": 100790.0}, {"date": "2026-01-30", "close": 10.27, "volume": 138445.0}, {"date": "2026-02-02", "close": 10.34, "volume": 202128.0}, {"date": "2026-02-03", "close": 9.56, "volume": 272113.0}, {"date": "2026-02-04", "close": 9.55, "volume": 361224.0}, {"date": "2026-02-05", "close": 9.4, "volume": 247288.0}, {"date": "2026-02-06", "close": 10.0, "volume": 361989.0}, {"date": "2026-02-09", "close": 10.0, "volume": 575183.0}, {"date": "2026-02-10", "close": 9.98, "volume": 224500.0}, {"date": "2026-02-11", "close": 9.83, "volume": 421429.0}, {"date": "2026-02-12", "close": 9.71, "volume": 218306.0}, {"date": "2026-02-13", "close": 9.99, "volume": 197138.0}, {"date": "2026-02-17", "close": 9.81, "volume": 245393.0}, {"date": "2026-02-18", "close": 9.5, "volume": 160020.0}, {"date": "2026-02-19", "close": 9.52, "volume": 208066.0}, {"date": "2026-02-20", "close": 9.4, "volume": 154186.0}, {"date": "2026-02-23", "close": 9.31, "volume": 388590.0}, {"date": "2026-02-24", "close": 9.48, "volume": 214956.0}, {"date": "2026-02-25", "close": 9.69, "volume": 376934.0}, {"date": "2026-02-26", "close": 9.59, "volume": 238266.0}, {"date": "2026-02-27", "close": 9.34, "volume": 152646.0}, {"date": "2026-03-02", "close": 9.31, "volume": 173398.0}, {"date": "2026-03-03", "close": 9.08, "volume": 185631.0}, {"date": "2026-03-04", "close": 9.41, "volume": 183683.0}, {"date": "2026-03-05", "close": 9.36, "volume": 124622.0}, {"date": "2026-03-06", "close": 9.58, "volume": 435059.0}, {"date": "2026-03-09", "close": 9.65, "volume": 205897.0}, {"date": "2026-03-10", "close": 9.56, "volume": 122912.0}, {"date": "2026-03-11", "close": 9.4, "volume": 167103.0}, {"date": "2026-03-12", "close": 8.99, "volume": 113887.0}, {"date": "2026-03-13", "close": 8.76, "volume": 150832.0}, {"date": "2026-03-16", "close": 8.9, "volume": 120449.0}, {"date": "2026-03-17", "close": 8.8, "volume": 155067.0}, {"date": "2026-03-18", "close": 8.49, "volume": 157216.0}, {"date": "2026-03-19", "close": 8.5, "volume": 109022.0}, {"date": "2026-03-20", "close": 8.19, "volume": 171830.0}, {"date": "2026-03-23", "close": 8.52, "volume": 160696.0}, {"date": "2026-03-24", "close": 8.37, "volume": 119567.0}, {"date": "2026-03-25", "close": 8.23, "volume": 92422.0}, {"date": "2026-03-26", "close": 8.01, "volume": 138926.0}, {"date": "2026-03-27", "close": 7.71, "volume": 255789.0}, {"date": "2026-03-30", "close": 7.86, "volume": 231598.0}, {"date": "2026-03-31", "close": 7.89, "volume": 262393.0}, {"date": "2026-04-01", "close": 7.78, "volume": 165966.0}, {"date": "2026-04-02", "close": 7.82, "volume": 180384.0}, {"date": "2026-04-06", "close": 7.8, "volume": 169101.0}, {"date": "2026-04-07", "close": 7.79, "volume": 199922.0}, {"date": "2026-04-08", "close": 7.85, "volume": 162350.0}, {"date": "2026-04-09", "close": 7.49, "volume": 172306.0}, {"date": "2026-04-10", "close": 7.22, "volume": 163702.0}, {"date": "2026-04-13", "close": 7.65, "volume": 188822.0}, {"date": "2026-04-14", "close": 7.57, "volume": 198837.0}, {"date": "2026-04-15", "close": 7.75, "volume": 113361.0}, {"date": "2026-04-16", "close": 7.95, "volume": 132519.0}, {"date": "2026-04-17", "close": 8.13, "volume": 148791.0}, {"date": "2026-04-20", "close": 8.07, "volume": 123113.0}, {"date": "2026-04-21", "close": 7.75, "volume": 135958.0}, {"date": "2026-04-22", "close": 7.97, "volume": 131721.0}, {"date": "2026-04-23", "close": 7.32, "volume": 174013.0}, {"date": "2026-04-24", "close": 7.48, "volume": 213165.0}, {"date": "2026-04-27", "close": 7.63, "volume": 208702.0}, {"date": "2026-04-28", "close": 7.58, "volume": 148623.0}, {"date": "2026-04-29", "close": 7.35, "volume": 137297.0}, {"date": "2026-04-30", "close": 7.56, "volume": 186290.0}, {"date": "2026-05-01", "close": 7.73, "volume": 220431.0}, {"date": "2026-05-04", "close": 7.88, "volume": 187580.0}, {"date": "2026-05-05", "close": 7.89, "volume": 231027.0}, {"date": "2026-05-06", "close": 7.36, "volume": 253184.0}, {"date": "2026-05-07", "close": 7.73, "volume": 192268.0}, {"date": "2026-05-08", "close": 7.46, "volume": 240630.0}, {"date": "2026-05-11", "close": 7.24, "volume": 282623.0}, {"date": "2026-05-12", "close": 6.89, "volume": 206460.0}, {"date": "2026-05-13", "close": 6.48, "volume": 383332.0}, {"date": "2026-05-14", "close": 6.73, "volume": 548819.0}, {"date": "2026-05-15", "close": 6.49, "volume": 902529.0}, {"date": "2026-05-18", "close": 6.6, "volume": 527274.0}, {"date": "2026-05-19", "close": 7.0, "volume": 477016.0}, {"date": "2026-05-20", "close": 7.0, "volume": 323161.0}, {"date": "2026-05-21", "close": 6.88, "volume": 272635.0}, {"date": "2026-05-22", "close": 7.0, "volume": 258513.0}, {"date": "2026-05-26", "close": 7.0, "volume": 381588.0}, {"date": "2026-05-27", "close": 7.04, "volume": 309629.0}, {"date": "2026-05-28", "close": 7.28, "volume": 407210.0}, {"date": "2026-05-29", "close": 7.43, "volume": 407866.0}, {"date": "2026-06-01", "close": 7.79, "volume": 294508.0}, {"date": "2026-06-02", "close": 7.74, "volume": 253637.0}, {"date": "2026-06-03", "close": 7.53, "volume": 223263.0}, {"date": "2026-06-04", "close": 7.53, "volume": 192744.0}, {"date": "2026-06-05", "close": 7.2, "volume": 300727.0}, {"date": "2026-06-08", "close": 7.46, "volume": 315845.0}, {"date": "2026-06-09", "close": 7.25, "volume": 243566.0}, {"date": "2026-06-10", "close": 7.26, "volume": 286046.0}, {"date": "2026-06-11", "close": 7.49, "volume": 290730.0}, {"date": "2026-06-12", "close": 7.42, "volume": 221744.0}, {"date": "2026-06-15", "close": 7.39, "volume": 263596.0}, {"date": "2026-06-16", "close": 7.4, "volume": 200508.0}, {"date": "2026-06-17", "close": 7.31, "volume": 322574.0}, {"date": "2026-06-18", "close": 7.51, "volume": 461896.0}, {"date": "2026-06-22", "close": 7.32, "volume": 359961.0}, {"date": "2026-06-23", "close": 6.6, "volume": 418832.0}, {"date": "2026-06-24", "close": 6.59, "volume": 293090.0}, {"date": "2026-06-25", "close": 6.11, "volume": 221201.0}, {"date": "2026-06-26", "close": 6.48, "volume": 582405.0}, {"date": "2026-06-29", "close": 6.4, "volume": 152609.0}, {"date": "2026-06-30", "close": 6.3, "volume": 193264.0}, {"date": "2026-07-01", "close": 6.59, "volume": 264744.0}, {"date": "2026-07-02", "close": 6.53, "volume": 162217.0}, {"date": "2026-07-06", "close": 6.43, "volume": 157847.0}, {"date": "2026-07-07", "close": 6.31, "volume": 185870.0}, {"date": "2026-07-08", "close": 6.36, "volume": 148835.0}, {"date": "2026-07-09", "close": 6.39, "volume": 143928.0}, {"date": "2026-07-10", "close": 6.57, "volume": 202684.0}, {"date": "2026-07-13", "close": 6.83, "volume": 286126.0}, {"date": "2026-07-14", "close": 6.59, "volume": 142799.0}, {"date": "2026-07-15", "close": 6.66, "volume": 122076.0}, {"date": "2026-07-16", "close": 6.625, "volume": 116940.0}, {"date": "2026-07-17", "close": 6.57, "volume": 107925.0}, {"date": "2026-07-20", "close": 6.62, "volume": 142598.0}, {"date": "2026-07-21", "close": 6.52, "volume": 121344.0}, {"date": "2026-07-22", "close": 6.43, "volume": 163234.0}, {"date": "2026-07-23", "close": 6.32, "volume": 162773.0}, {"date": "2026-07-24", "close": 6.41, "volume": 100826.0}, {"date": "2026-07-27", "close": 6.81, "volume": 165072.0}, {"date": "2026-07-28", "close": 6.91, "volume": 213861.0}, {"date": "2026-07-29", "close": 6.77, "volume": 125849.0}, {"date": "2026-07-30", "close": 6.68, "volume": 85216.0}, {"date": "2026-07-31", "close": 6.82, "volume": 102595.0}, {"date": "2026-08-03", "close": 7.0, "volume": 123269.0}, {"date": "2026-08-04", "close": 7.28, "volume": 111210.0}, {"date": "2026-08-05", "close": 7.23, "volume": 72565.0}, {"date": "2026-08-06", "close": 7.36, "volume": 182682.0}, {"date": "2026-08-07", "close": 7.33, "volume": 96338.0}, {"date": "2026-08-10", "close": 7.38, "volume": 92431.0}, {"date": "2026-08-11", "close": 7.41, "volume": 57689.0}, {"date": "2026-08-12", "close": 7.29, "volume": 97407.0}, {"date": "2026-08-13", "close": 7.51, "volume": 71868.0}, {"date": "2026-08-14", "close": 7.5, "volume": 74649.0}, {"date": "2026-08-17", "close": 7.23, "volume": 96084.0}, {"date": "2026-08-18", "close": 7.19, "volume": 77746.0}, {"date": "2026-08-19", "close": 7.32, "volume": 98108.0}, {"date": "2026-08-20", "close": 7.26, "volume": 86271.0}, {"date": "2026-08-21", "close": 7.3, "volume": 81631.0}, {"date": "2026-08-24", "close": 7.14, "volume": 50107.0}, {"date": "2026-08-25", "close": 7.2, "volume": 36828.0}, {"date": "2026-08-26", "close": 7.18, "volume": 109596.0}, {"date": "2026-08-27", "close": 7.48, "volume": 101968.0}, {"date": "2026-08-28", "close": 7.4, "volume": 110519.0}, {"date": "2026-08-31", "close": 7.46, "volume": 96322.0}, {"date": "2026-09-01", "close": 7.33, "volume": 99644.0}, {"date": "2026-09-02", "close": 7.23, "volume": 136820.0}, {"date": "2026-09-03", "close": 7.11, "volume": 332396.0}, {"date": "2026-09-04", "close": 5.84, "volume": 1073552.0}, {"date": "2026-09-08", "close": 5.21, "volume": 714440.0}, {"date": "2026-09-09", "close": 5.105, "volume": 313829.0}, {"date": "2026-09-10", "close": 5.14, "volume": 599834.0}, {"date": "2026-09-11", "close": 5.26, "volume": 287335.0}, {"date": "2026-09-14", "close": 5.2, "volume": 327269.0}, {"date": "2026-09-15", "close": 5.26, "volume": 330859.0}, {"date": "2026-09-16", "close": 5.39, "volume": 300749.0}, {"date": "2026-09-17", "close": 5.44, "volume": 164250.0}, {"date": "2026-09-18", "close": 5.36, "volume": 446450.0}, {"date": "2026-09-21", "close": 5.77, "volume": 303563.0}, {"date": "2026-09-22", "close": 5.81, "volume": 339295.0}, {"date": "2026-09-23", "close": 5.93, "volume": 286129.0}, {"date": "2026-09-24", "close": 5.79, "volume": 239423.0}, {"date": "2026-09-25", "close": 5.83, "volume": 360182.0}, {"date": "2026-09-28", "close": 5.67, "volume": 235262.0}, {"date": "2026-09-29", "close": 5.63, "volume": 185830.0}, {"date": "2026-09-30", "close": 5.815, "volume": 177729.0}, {"date": "2026-10-01", "close": 5.95, "volume": 248320.0}, {"date": "2026-10-02", "close": 5.87, "volume": 737042.0}, {"date": "2026-10-05", "close": 5.97, "volume": 705310.0}, {"date": "2026-10-06", "close": 5.29, "volume": 354830.0}, {"date": "2026-10-07", "close": 5.24, "volume": 265220.0}, {"date": "2026-10-08", "close": 5.31, "volume": 189828.0}, {"date": "2026-10-09", "close": 5.32, "volume": 214117.0}, {"date": "2026-10-12", "close": 5.31, "volume": 271354.0}, {"date": "2026-10-13", "close": 5.48, "volume": 227359.0}, {"date": "2026-10-14", "close": 5.41, "volume": 136218.0}, {"date": "2026-10-15", "close": 5.56, "volume": 136252.0}, {"date": "2026-10-16", "close": 5.55, "volume": 156332.0}, {"date": "2026-10-19", "close": 5.63, "volume": 155833.0}, {"date": "2026-10-20", "close": 5.68, "volume": 149944.0}, {"date": "2026-10-21", "close": 5.67, "volume": 112380.0}, {"date": "2026-10-22", "close": 5.66, "volume": 123472.0}, {"date": "2026-10-23", "close": 5.68, "volume": 281988.0}, {"date": "2026-10-26", "close": 5.59, "volume": 225474.0}, {"date": "2026-10-27", "close": 5.65, "volume": 220953.0}, {"date": "2026-10-28", "close": 5.79, "volume": 171242.0}, {"date": "2026-10-29", "close": 5.93, "volume": 179108.0}, {"date": "2026-10-30", "close": 5.9, "volume": 159224.0}, {"date": "2026-11-02", "close": 5.89, "volume": 159302.0}], "refreshing": true}