{"ticker": "EOL", "overview": {"name": "Energy ONE Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EOL", "has_prices": true, "as_of": "2026-09-07", "last": 15.46, "prev_close": 16.0, "change": -0.5399999999999991, "change_pct": -0.03374999999999995, "session_volume": 11566.0, "vwap_5": 15.792215594060062, "vwap_20": 15.999389930722, "vwap_60": 13.605830706397436, "vwap_250": 15.374680344097145, "high_52w": 19.2, "low_52w": 10.28, "avg_volume_20": 109731.8, "sessions": 400, "market_cap": {"value": 491445650.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161223", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161223", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 885}, {"id": "ASX-03160693", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160693", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "ASX-03160480", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160480", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "ASX-03159745", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159745", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "ASXSH-03156637", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "Fluxys UK Limited (Fluxys UK), Fluxys sa/nv (Fluxys) and each of the entities referred to in Annexure A (together,", "who_key": "Fluxys UK Limited (Fluxys UK), Fluxys SA/NV (Fluxys) and each of the entities referred to in Annexure A (together,", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in EOL \u2014 Fluxys UK Limited (Fluxys UK), Fluxys SA/NV (Fluxys) and each of the entities referred to in Annexure A (together, declares 18.26%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156637", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "ASX-03157923", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EOL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157923", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "ASX-03151743", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151743", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29685}, {"id": "ASX-03128429", "src": "ASX", "ticker": "EOL", "cik": "", "company": "Energy ONE Limited", "company_raw": "Energy ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128429", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Ferrier", "notice_type": "3Y", "direct_shares": 5000000.0, "indirect_shares": 446643.0, "indirect_account": "Energy One Limited", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156421-2A1707501", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Fluxys UK Limited (Fluxys UK), Fluxys SA/NV (Fluxys) and each of the entities re", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.26, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156637-2A1707605", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Erik Jean Corneel Vennekens", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155686-2A1707145", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147684-2A1703726", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bonwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Ankers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Tranier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Ferrier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Rights Vest", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Ankers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Ankers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Ferrier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Kimber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vaughan Busby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Ankers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bonwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-31", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Ferrier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-31", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ottmar Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-31", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vaughan Busby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-31", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bonwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-17", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ottmar Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-17", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vaughan Busby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-17", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Ankers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-31", "source_url": "https://www.marketindex.com.au/asx/eol", "needs_ocr": 0}], "directors": [{"name": "Mike Ryan", "first_seen": "2025-10-23", "last_seen": "2025-10-23", "status": "current", "notices": 1}, {"name": "NED Rights Vest", "first_seen": "2025-10-30", "last_seen": "2025-10-30", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2026-01-19", "last_seen": "2026-01-19", "status": "current", "notices": 1}, {"name": "Ben Tranier", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}, {"name": "Shaun Ankers", "first_seen": "2015-09-23", "last_seen": "2026-03-04", "status": "current", "notices": 13}, {"name": "Andrew Bonwick", "first_seen": "2018-03-21", "last_seen": "2026-03-05", "status": "current", "notices": 5}, {"name": "Erik Jean Corneel Vennekens", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Ian Ferrier", "first_seen": "2020-06-02", "last_seen": "2026-10-30", "status": "current", "notices": 5}, {"name": "Amended", "first_seen": "2010-05-14", "last_seen": "2010-05-14", "status": "past", "notices": 1}, {"name": "DRP Allocation", "first_seen": "2017-10-31", "last_seen": "2017-10-31", "status": "past", "notices": 1}, {"name": "Eip", "first_seen": "2017-11-03", "last_seen": "2017-11-03", "status": "past", "notices": 1}, {"name": "Vestings", "first_seen": "2018-10-31", "last_seen": "2018-10-31", "status": "past", "notices": 1}, {"name": "Share Rights", "first_seen": "2018-11-01", "last_seen": "2018-11-01", "status": "past", "notices": 1}, {"name": "Share Rights Vestings", "first_seen": "2019-10-30", "last_seen": "2019-10-30", "status": "past", "notices": 1}, {"name": "Drp", "first_seen": "2020-10-19", "last_seen": "2020-10-19", "status": "past", "notices": 1}, {"name": "Vestings and share rights", "first_seen": "2020-11-01", "last_seen": "2020-11-01", "status": "past", "notices": 1}, {"name": "Ottmar Weiss", "first_seen": "2018-03-05", "last_seen": "2021-10-31", "status": "past", "notices": 9}, {"name": "Vaughan Busby", "first_seen": "2017-11-16", "last_seen": "2023-09-13", "status": "past", "notices": 8}, {"name": "Richard Kimber", "first_seen": "2024-03-14", "last_seen": "2024-03-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from WAM/WMI/WAX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157207-2A1707904"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157164-2A1707880"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156637-2A1707605"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156421-2A1707501"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EOL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156398-2A1707480"}], "performance": {"ticker": "EOL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-01-15", "close": 1.129784675, "volume": 1339840.0}, {"date": "2007-01-16", "close": 1.1745779, "volume": 519420.0}, {"date": "2007-01-17", "close": 1.1546698, "volume": 274912.0}, {"date": "2007-01-18", "close": 1.169600875, "volume": 166756.0}, {"date": "2007-01-19", "close": 1.194486, "volume": 106371.0}, {"date": "2007-01-22", "close": 1.189508975, "volume": 84714.0}, {"date": "2007-01-23", "close": 1.1745779, "volume": 74367.0}, {"date": "2007-01-24", "close": 1.16462385, "volume": 20394.0}, {"date": "2007-01-25", "close": 1.16462385, "volume": 57263.0}, {"date": "2007-01-29", "close": 1.1745779, "volume": 90290.0}, {"date": "2007-01-30", "close": 1.20444005, "volume": 57816.0}, {"date": "2007-01-31", "close": 1.18453195, "volume": 44261.0}, {"date": "2007-02-01", "close": 1.18453195, "volume": 14944.0}, {"date": "2007-02-02", "close": 1.18453195, "volume": 995.0}, {"date": "2007-02-05", "close": 1.1745779, "volume": 32092.0}, {"date": "2007-02-06", "close": 1.16462385, "volume": 15069.0}, {"date": "2007-02-08", "close": 1.194486, "volume": 40185.0}, {"date": "2007-02-09", "close": 1.1745779, "volume": 67842.0}, {"date": "2007-02-12", "close": 1.18453195, "volume": 10046.0}, {"date": "2007-02-13", "close": 1.189508975, "volume": 83082.0}, {"date": "2007-02-14", "close": 1.16462385, "volume": 17152.0}, {"date": "2007-02-15", "close": 1.159646825, "volume": 49625.0}, {"date": "2007-02-19", "close": 1.14471575, "volume": 103335.0}, {"date": "2007-02-20", "close": 1.14471575, "volume": 97840.0}, {"date": "2007-02-21", "close": 1.14471575, "volume": 568151.0}, {"date": "2007-02-22", "close": 1.14471575, "volume": 20092.0}, {"date": "2007-02-23", "close": 1.18453195, "volume": 25618.0}, {"date": "2007-02-28", "close": 1.1148536, "volume": 257684.0}, {"date": "2007-03-01", "close": 1.16462385, "volume": 95439.0}, {"date": "2007-03-02", "close": 1.16462385, "volume": 14065.0}, {"date": "2007-03-05", "close": 1.12480765, "volume": 28431.0}, {"date": "2007-03-06", "close": 1.1148536, "volume": 35162.0}, {"date": "2007-03-07", "close": 1.10489955, "volume": 9042.0}, {"date": "2007-03-08", "close": 1.1347617, "volume": 20092.0}, {"date": "2007-03-09", "close": 1.1148536, "volume": 5023.0}, {"date": "2007-03-12", "close": 1.16462385, "volume": 73538.0}, {"date": "2007-03-13", "close": 1.1745779, "volume": 6028.0}, {"date": "2007-03-14", "close": 1.16462385, "volume": 231062.0}, {"date": "2007-03-15", "close": 1.14471575, "volume": 100462.0}, {"date": "2007-03-16", "close": 1.1546698, "volume": 102973.0}, {"date": "2007-03-19", "close": 1.14471575, "volume": 25115.0}, {"date": "2007-03-20", "close": 1.14471575, "volume": 47217.0}, {"date": "2007-03-21", "close": 1.16462385, "volume": 215293.0}, {"date": "2007-03-22", "close": 1.16462385, "volume": 160739.0}, {"date": "2007-03-23", "close": 1.1546698, "volume": 157926.0}, {"date": "2007-03-26", "close": 1.14471575, "volume": 35162.0}, {"date": "2007-03-28", "close": 0.7365997, "volume": 1167364.0}, {"date": "2007-03-29", "close": 0.741576725, "volume": 2132796.0}, {"date": "2007-03-30", "close": 0.8162321, "volume": 800579.0}, {"date": "2007-04-02", "close": 0.831163175, "volume": 251506.0}, {"date": "2007-04-03", "close": 0.8759564, "volume": 42295.0}, {"date": "2007-04-04", "close": 0.84609425, "volume": 64615.0}, {"date": "2007-04-05", "close": 0.82618615, "volume": 199289.0}, {"date": "2007-04-10", "close": 0.8162321, "volume": 575026.0}, {"date": "2007-04-11", "close": 0.8162321, "volume": 96443.0}, {"date": "2007-04-12", "close": 0.8560483, "volume": 205444.0}, {"date": "2007-04-13", "close": 0.8560483, "volume": 187160.0}, {"date": "2007-04-16", "close": 0.8560483, "volume": 61051.0}, {"date": "2007-04-17", "close": 0.86600235, "volume": 21097.0}, {"date": "2007-04-18", "close": 0.8560483, "volume": 22102.0}, {"date": "2007-04-20", "close": 0.8560483, "volume": 122061.0}, {"date": "2007-04-23", "close": 0.8560483, "volume": 16074.0}, {"date": "2007-04-24", "close": 0.8560483, "volume": 46758.0}, {"date": "2007-04-26", "close": 0.8560483, "volume": 100462.0}, {"date": "2007-04-27", "close": 0.8560483, "volume": 19088.0}, {"date": "2007-04-30", "close": 0.8560483, "volume": 13763.0}, {"date": "2007-05-01", "close": 0.84609425, "volume": 50934.0}, {"date": "2007-05-02", "close": 0.831163175, "volume": 86388.0}, {"date": "2007-05-03", "close": 0.82618615, "volume": 31179.0}, {"date": "2007-05-04", "close": 0.796324, "volume": 104725.0}, {"date": "2007-05-07", "close": 0.761484825, "volume": 13301.0}, {"date": "2007-05-08", "close": 0.796324, "volume": 104089.0}, {"date": "2007-05-09", "close": 0.8361402, "volume": 63793.0}, {"date": "2007-05-10", "close": 0.82618615, "volume": 2512.0}, {"date": "2007-05-14", "close": 0.7365997, "volume": 162109.0}, {"date": "2007-05-15", "close": 0.7365997, "volume": 11930.0}, {"date": "2007-05-16", "close": 0.7365997, "volume": 25115.0}, {"date": "2007-05-17", "close": 0.74655375, "volume": 10046.0}, {"date": "2007-05-18", "close": 0.74655375, "volume": 20092.0}, {"date": "2007-05-21", "close": 0.7166916, "volume": 65198.0}, {"date": "2007-05-22", "close": 0.642036225, "volume": 48688.0}, {"date": "2007-05-23", "close": 0.7365997, "volume": 81069.0}, {"date": "2007-05-24", "close": 0.74655375, "volume": 5023.0}, {"date": "2007-05-28", "close": 0.6967835, "volume": 14417.0}, {"date": "2007-05-29", "close": 0.651990275, "volume": 9042.0}, {"date": "2007-05-30", "close": 0.66692135, "volume": 4018.0}, {"date": "2007-05-31", "close": 0.66692135, "volume": 2009.0}, {"date": "2007-06-01", "close": 0.66692135, "volume": 5023.0}, {"date": "2007-06-04", "close": 0.66692135, "volume": 5675.0}, {"date": "2007-06-05", "close": 0.66692135, "volume": 3516.0}, {"date": "2007-06-06", "close": 0.64701325, "volume": 79967.0}, {"date": "2007-06-08", "close": 0.62710515, "volume": 39024.0}, {"date": "2007-06-12", "close": 0.6171511, "volume": 37673.0}, {"date": "2007-06-13", "close": 0.56738085, "volume": 18083.0}, {"date": "2007-06-14", "close": 0.5375187, "volume": 34659.0}, {"date": "2007-06-15", "close": 0.52756465, "volume": 7278.0}, {"date": "2007-06-18", "close": 0.5773349, "volume": 9097.0}, {"date": "2007-06-20", "close": 0.5773349, "volume": 5023.0}, {"date": "2007-06-27", "close": 0.199081, "volume": 767369.0}, {"date": "2007-06-28", "close": 0.16921885, "volume": 798463.0}, {"date": "2007-06-29", "close": 0.20903505, "volume": 210913.0}, {"date": "2007-07-02", "close": 0.2189891, "volume": 9033.0}, {"date": "2007-07-03", "close": 0.199081, "volume": 56459.0}, {"date": "2007-07-04", "close": 0.18912695, "volume": 52550.0}, {"date": "2007-07-05", "close": 0.233920175, "volume": 25115.0}, {"date": "2007-07-06", "close": 0.199081, "volume": 15069.0}, {"date": "2007-07-10", "close": 0.199081, "volume": 36166.0}, {"date": "2007-07-12", "close": 0.18912695, "volume": 5375.0}, {"date": "2007-07-17", "close": 0.1791729, "volume": 69793.0}, {"date": "2007-07-18", "close": 0.174195875, "volume": 2311.0}, {"date": "2007-07-23", "close": 0.16921885, "volume": 3014.0}, {"date": "2007-07-24", "close": 0.16921885, "volume": 2009.0}, {"date": "2007-07-25", "close": 0.1592648, "volume": 30138.0}, {"date": "2007-07-26", "close": 0.199081, "volume": 30138.0}, {"date": "2007-07-27", "close": 0.194103975, "volume": 2512.0}, {"date": "2007-07-31", "close": 0.194103975, "volume": 25618.0}, {"date": "2007-08-01", "close": 0.1592648, "volume": 95504.0}, {"date": "2007-08-07", "close": 0.1592648, "volume": 16074.0}, {"date": "2007-08-14", "close": 0.164241825, "volume": 20092.0}, {"date": "2007-08-16", "close": 0.1592648, "volume": 20092.0}, {"date": "2007-08-17", "close": 0.14931075, "volume": 10046.0}, {"date": "2007-08-20", "close": 0.14931075, "volume": 4018.0}, {"date": "2007-08-21", "close": 0.199081, "volume": 66305.0}, {"date": "2007-08-24", "close": 0.199081, "volume": 60277.0}, {"date": "2007-08-31", "close": 0.1592648, "volume": 13060.0}, {"date": "2007-09-03", "close": 0.1791729, "volume": 502.0}, {"date": "2007-09-04", "close": 0.1791729, "volume": 2311.0}, {"date": "2007-09-18", "close": 0.1791729, "volume": 37673.0}, {"date": "2007-09-19", "close": 0.1791729, "volume": 17591.0}, {"date": "2007-09-20", "close": 0.1791729, "volume": 4852.0}, {"date": "2007-09-25", "close": 0.14931075, "volume": 50231.0}, {"date": "2007-09-26", "close": 0.14931075, "volume": 2813.0}, {"date": "2007-09-27", "close": 0.1791729, "volume": 25286.0}, {"date": "2007-10-02", "close": 0.1791729, "volume": 29968.0}, {"date": "2007-10-03", "close": 0.1393567, "volume": 3014.0}, {"date": "2007-10-08", "close": 0.144333725, "volume": 16074.0}, {"date": "2007-10-19", "close": 0.1393567, "volume": 10046.0}, {"date": "2007-10-24", "close": 0.144333725, "volume": 5023.0}, {"date": "2007-10-25", "close": 0.144333725, "volume": 27125.0}, {"date": "2007-10-29", "close": 0.144333725, "volume": 22453.0}, {"date": "2007-10-30", "close": 0.144333725, "volume": 2009.0}, {"date": "2007-11-01", "close": 0.1393567, "volume": 3014.0}, {"date": "2007-11-07", "close": 0.1393567, "volume": 7685.0}, {"date": "2007-11-13", "close": 0.10949455, "volume": 27970.0}, {"date": "2007-11-15", "close": 0.1194486, "volume": 5023.0}, {"date": "2007-11-16", "close": 0.0995405, "volume": 2019715.0}, {"date": "2007-11-20", "close": 0.104517525, "volume": 10046.0}, {"date": "2007-11-22", "close": 0.10949455, "volume": 10046.0}, {"date": "2007-11-23", "close": 0.114471575, "volume": 7736.0}, {"date": "2007-11-27", "close": 0.194103975, "volume": 23556.0}, {"date": "2007-11-29", "close": 0.18912695, "volume": 2009.0}, {"date": "2007-12-03", "close": 0.194103975, "volume": 8037.0}, {"date": "2007-12-20", "close": 0.18912695, "volume": 4018.0}, {"date": "2008-01-17", "close": 0.12940265, "volume": 5023.0}, {"date": "2008-01-22", "close": 0.0995405, "volume": 10046.0}, {"date": "2008-01-24", "close": 0.0995405, "volume": 10046.0}, {"date": "2008-02-20", "close": 0.1194486, "volume": 2009.0}, {"date": "2008-02-28", "close": 0.10949455, "volume": 18083.0}, {"date": "2008-02-29", "close": 0.1194486, "volume": 12712.0}, {"date": "2008-03-03", "close": 0.1194486, "volume": 3014.0}, {"date": "2008-03-04", "close": 0.0995405, "volume": 20092.0}, {"date": "2008-03-14", "close": 0.10949455, "volume": 30138.0}, {"date": "2008-03-27", "close": 0.0995405, "volume": 49226.0}, {"date": "2008-03-28", "close": 0.12940265, "volume": 2170.0}, {"date": "2008-03-31", "close": 0.12940265, "volume": 12055.0}, {"date": "2008-04-07", "close": 0.134379675, "volume": 8061.0}, {"date": "2008-04-08", "close": 0.134379675, "volume": 1532.0}, {"date": "2008-04-09", "close": 0.12940265, "volume": 4018.0}, {"date": "2008-04-10", "close": 0.12940265, "volume": 16074.0}, {"date": "2008-04-22", "close": 0.14931075, "volume": 7032.0}, {"date": "2008-04-28", "close": 0.1791729, "volume": 7032.0}, {"date": "2008-04-29", "close": 0.194103975, "volume": 44988.0}, {"date": "2008-04-30", "close": 0.194103975, "volume": 22102.0}, {"date": "2008-05-02", "close": 0.199081, "volume": 32720.0}, {"date": "2008-05-05", "close": 0.199081, "volume": 10046.0}, {"date": "2008-05-07", "close": 0.24885125, "volume": 7535.0}, {"date": "2008-05-13", "close": 0.24885125, "volume": 4521.0}, {"date": "2008-05-15", "close": 0.199081, "volume": 9042.0}, {"date": "2008-05-19", "close": 0.199081, "volume": 4018.0}, {"date": "2008-05-27", "close": 0.20903505, "volume": 2009.0}, {"date": "2008-05-28", "close": 0.199081, "volume": 3014.0}, {"date": "2008-05-30", "close": 0.2189891, "volume": 2286.0}, {"date": "2008-06-02", "close": 0.2189891, "volume": 41792.0}, {"date": "2008-06-03", "close": 0.2189891, "volume": 4018.0}, {"date": "2008-06-11", "close": 0.18912695, "volume": 12558.0}, {"date": "2008-06-12", "close": 0.20903505, "volume": 10046.0}, {"date": "2008-06-16", "close": 0.2189891, "volume": 3014.0}, {"date": "2008-06-19", "close": 0.16921885, "volume": 6530.0}, {"date": "2008-06-23", "close": 0.14931075, "volume": 5023.0}, {"date": "2008-06-24", "close": 0.1194486, "volume": 24111.0}, {"date": "2008-06-25", "close": 0.1194486, "volume": 20092.0}, {"date": "2008-06-26", "close": 0.1194486, "volume": 23106.0}, {"date": "2008-06-27", "close": 0.0995405, "volume": 12055.0}, {"date": "2008-06-30", "close": 0.1393567, "volume": 117850.0}, {"date": "2008-07-01", "close": 0.174195875, "volume": 10046.0}, {"date": "2008-07-09", "close": 0.14931075, "volume": 1607.0}, {"date": "2008-08-11", "close": 0.10949455, "volume": 3014.0}, {"date": "2008-08-13", "close": 0.10949455, "volume": 40185.0}, {"date": "2008-08-20", "close": 0.1194486, "volume": 10046.0}, {"date": "2008-08-21", "close": 0.1592648, "volume": 17526.0}, {"date": "2008-09-05", "close": 0.1592648, "volume": 6324.0}, {"date": "2008-09-09", "close": 0.1592648, "volume": 13060.0}, {"date": "2008-09-11", "close": 0.1592648, "volume": 2009.0}, {"date": "2008-09-18", "close": 0.1592648, "volume": 10046.0}, {"date": "2008-09-23", "close": 0.1592648, "volume": 16878.0}, {"date": "2008-09-24", "close": 0.1592648, "volume": 5023.0}, {"date": "2008-09-26", "close": 0.1194486, "volume": 7323.0}, {"date": "2008-10-07", "close": 0.1194486, "volume": 879.0}, {"date": "2008-10-10", "close": 0.1194486, "volume": 6028.0}, {"date": "2008-11-07", "close": 0.1194486, "volume": 9372.0}, {"date": "2008-11-19", "close": 0.1194486, "volume": 5023.0}, {"date": "2008-11-21", "close": 0.1194486, "volume": 28543.0}, {"date": "2009-01-16", "close": 0.1393567, "volume": 7056.0}, {"date": "2009-02-24", "close": 0.0995405, "volume": 20092.0}, {"date": "2009-02-25", "close": 0.0995405, "volume": 4018.0}, {"date": "2009-03-02", "close": 0.0995405, "volume": 39417.0}, {"date": "2009-03-09", "close": 0.0995405, "volume": 3781.0}, {"date": "2009-04-16", "close": 0.0995405, "volume": 2009.0}, {"date": "2009-05-19", "close": 0.0995405, "volume": 20091.0}, {"date": "2009-06-16", "close": 0.05176106, "volume": 4688.0}, {"date": "2009-06-17", "close": 0.0597243, "volume": 301385.0}, {"date": "2009-06-18", "close": 0.062710515, "volume": 118217.0}, {"date": "2009-06-29", "close": 0.06967835, "volume": 7032.0}, {"date": "2009-06-30", "close": 0.06967835, "volume": 14065.0}, {"date": "2009-07-30", "close": 0.06967835, "volume": 1005.0}, {"date": "2009-08-13", "close": 0.0995405, "volume": 71394.0}, {"date": "2009-08-14", "close": 0.114471575, "volume": 150682.0}, {"date": "2009-09-15", "close": 0.114471575, "volume": 7056.0}, {"date": "2009-09-17", "close": 0.114471575, "volume": 10046.0}, {"date": "2009-09-22", "close": 0.0995405, "volume": 15069.0}, {"date": "2009-10-12", "close": 0.10949455, "volume": 5023.0}, {"date": "2009-10-15", "close": 0.10949455, "volume": 103038.0}, {"date": "2009-11-13", "close": 0.08958645, "volume": 1242.0}, {"date": "2009-11-24", "close": 0.1393567, "volume": 14247.0}, {"date": "2009-11-25", "close": 0.14931075, "volume": 3617.0}, {"date": "2009-12-01", "close": 0.1194486, "volume": 108518.0}, {"date": "2009-12-10", "close": 0.16921885, "volume": 86397.0}, {"date": "2009-12-11", "close": 0.199081, "volume": 10046.0}, {"date": "2009-12-15", "close": 0.199081, "volume": 5023.0}, {"date": "2010-01-08", "close": 0.16921885, "volume": 7032.0}, {"date": "2010-01-11", "close": 0.1791729, "volume": 40185.0}, {"date": "2010-01-12", "close": 0.199081, "volume": 95791.0}, {"date": "2010-01-18", "close": 0.16921885, "volume": 50231.0}, {"date": "2010-01-22", "close": 0.14931075, "volume": 10046.0}, {"date": "2010-04-01", "close": 0.0995405, "volume": 8037.0}, {"date": "2010-04-14", "close": 0.0995405, "volume": 30138.0}, {"date": "2010-04-28", "close": 0.0995405, "volume": 2190.0}, {"date": "2010-04-29", "close": 0.0995405, "volume": 3617.0}, {"date": "2010-04-30", "close": 0.0995405, "volume": 20092.0}, {"date": "2010-05-06", "close": 0.1194486, "volume": 10046.0}, {"date": "2010-05-07", "close": 0.0995405, "volume": 10046.0}, {"date": "2010-05-20", "close": 0.0995405, "volume": 676.0}, {"date": "2010-05-26", "close": 0.0995405, "volume": 5023.0}, {"date": "2010-06-16", "close": 0.10949455, "volume": 20092.0}, {"date": "2010-06-18", "close": 0.10949455, "volume": 236085.0}, {"date": "2010-06-23", "close": 0.0995405, "volume": 5023.0}, {"date": "2010-06-28", "close": 0.0995405, "volume": 2009.0}, {"date": "2010-07-15", "close": 0.1194486, "volume": 20092.0}, {"date": "2010-08-02", "close": 0.1194486, "volume": 26120.0}, {"date": "2010-08-09", "close": 0.1194486, "volume": 30138.0}, {"date": "2010-08-24", "close": 0.16921885, "volume": 25115.0}, {"date": "2010-08-25", "close": 0.18912695, "volume": 36166.0}, {"date": "2010-08-31", "close": 0.1393567, "volume": 3014.0}, {"date": "2010-09-02", "close": 0.1393567, "volume": 10070.0}, {"date": "2010-09-10", "close": 0.1393567, "volume": 52240.0}, {"date": "2010-09-16", "close": 0.1791729, "volume": 3172.0}, {"date": "2010-11-05", "close": 0.1393567, "volume": 8061.0}, {"date": "2010-11-09", "close": 0.134379675, "volume": 642.0}, {"date": "2010-11-19", "close": 0.1393567, "volume": 10046.0}, {"date": "2010-11-23", "close": 0.134379675, "volume": 7175.0}, {"date": "2010-11-29", "close": 0.144333725, "volume": 3516.0}, {"date": "2010-12-08", "close": 0.12940265, "volume": 41792.0}, {"date": "2010-12-16", "close": 0.0995405, "volume": 904.0}, {"date": "2011-01-04", "close": 0.12940265, "volume": 4621.0}, {"date": "2011-01-21", "close": 0.12940265, "volume": 5023.0}, {"date": "2011-02-23", "close": 0.1194486, "volume": 10046.0}, {"date": "2011-03-02", "close": 0.1194486, "volume": 50231.0}, {"date": "2011-03-07", "close": 0.1194486, "volume": 47059.0}, {"date": "2011-03-15", "close": 0.1194486, "volume": 4621.0}, {"date": "2011-03-22", "close": 0.12940265, "volume": 5023.0}, {"date": "2011-03-31", "close": 0.12940265, "volume": 42194.0}, {"date": "2011-05-10", "close": 0.1194486, "volume": 2652.0}, {"date": "2011-05-20", "close": 0.1194486, "volume": 59132.0}, {"date": "2011-05-31", "close": 0.0995405, "volume": 4018.0}, {"date": "2011-08-05", "close": 0.0995405, "volume": 20799.0}, {"date": "2011-08-11", "close": 0.104517525, "volume": 53647.0}, {"date": "2011-09-20", "close": 0.0995405, "volume": 14857.0}, {"date": "2011-09-30", "close": 0.0995405, "volume": 10046.0}, {"date": "2011-10-25", "close": 0.104517525, "volume": 4018.0}, {"date": "2011-10-31", "close": 0.0995405, "volume": 10046.0}, {"date": "2011-12-19", "close": 0.0995405, "volume": 3348.0}, {"date": "2012-01-23", "close": 0.0995405, "volume": 3349.0}, {"date": "2012-02-09", "close": 0.0995405, "volume": 5023.0}, {"date": "2012-02-21", "close": 0.0995405, "volume": 3348.0}, {"date": "2012-03-26", "close": 0.0995405, "volume": 34833.0}, {"date": "2012-04-02", "close": 0.0995405, "volume": 3014.0}, {"date": "2012-05-04", "close": 0.10949455, "volume": 160739.0}, {"date": "2012-06-07", "close": 0.10949455, "volume": 11252.0}, {"date": "2012-06-08", "close": 0.10949455, "volume": 15069.0}, {"date": "2012-06-22", "close": 0.0995405, "volume": 10046.0}, {"date": "2012-06-26", "close": 0.0995405, "volume": 4018.0}, {"date": "2012-07-04", "close": 0.0995405, "volume": 502.0}, {"date": "2012-07-06", "close": 0.0995405, "volume": 1674.0}, {"date": "2012-08-08", "close": 0.0995405, "volume": 2009.0}, {"date": "2012-09-04", "close": 0.0995405, "volume": 9042.0}, {"date": "2012-09-14", "close": 0.0995405, "volume": 949.0}, {"date": "2012-10-12", "close": 0.0995405, "volume": 28.0}, {"date": "2012-11-19", "close": 0.0995405, "volume": 50231.0}, {"date": "2013-01-24", "close": 0.0995405, "volume": 35162.0}, {"date": "2013-01-30", "close": 0.08361402, "volume": 75346.0}, {"date": "2013-01-31", "close": 0.090581855, "volume": 17124.0}, {"date": "2013-02-05", "close": 0.09157726, "volume": 36382.0}, {"date": "2013-02-08", "close": 0.094563475, "volume": 46000.0}, {"date": "2013-02-13", "close": 0.0995405, "volume": 78356.0}, {"date": "2013-02-14", "close": 0.0995405, "volume": 50231.0}, {"date": "2013-02-15", "close": 0.0995405, "volume": 200923.0}, {"date": "2013-02-19", "close": 0.0995405, "volume": 30138.0}, {"date": "2013-02-21", "close": 0.0995405, "volume": 30138.0}, {"date": "2013-02-25", "close": 0.09555888, "volume": 6028.0}, {"date": "2013-03-07", "close": 0.074655375, "volume": 5023.0}, {"date": "2013-03-08", "close": 0.074655375, "volume": 30163.0}, {"date": "2013-03-15", "close": 0.074655375, "volume": 16757.0}, {"date": "2013-04-03", "close": 0.06967835, "volume": 83688.0}, {"date": "2013-04-04", "close": 0.06967835, "volume": 10046.0}, {"date": "2013-04-08", "close": 0.06967835, "volume": 107190.0}, {"date": "2013-04-09", "close": 0.06967835, "volume": 20092.0}, {"date": "2013-04-15", "close": 0.064701325, "volume": 37475.0}, {"date": "2013-06-03", "close": 0.064701325, "volume": 11553.0}, {"date": "2013-06-04", "close": 0.064701325, "volume": 2009.0}, {"date": "2013-06-06", "close": 0.064701325, "volume": 138586.0}, {"date": "2013-06-14", "close": 0.064701325, "volume": 40185.0}, {"date": "2013-06-18", "close": 0.064701325, "volume": 61531.0}, {"date": "2013-06-19", "close": 0.064701325, "volume": 80369.0}, {"date": "2013-06-20", "close": 0.0597243, "volume": 8792.0}, {"date": "2013-06-28", "close": 0.064701325, "volume": 8037.0}, {"date": "2013-07-09", "close": 0.064701325, "volume": 253163.0}, {"date": "2013-07-11", "close": 0.064701325, "volume": 502308.0}, {"date": "2013-07-12", "close": 0.09555888, "volume": 502308.0}, {"date": "2013-07-15", "close": 0.0995405, "volume": 50231.0}, {"date": "2013-07-16", "close": 0.0995405, "volume": 251154.0}, {"date": "2013-07-17", "close": 0.0995405, "volume": 650776.0}, {"date": "2013-07-19", "close": 0.10949455, "volume": 435755.0}, {"date": "2013-07-22", "close": 0.0995405, "volume": 25451.0}, {"date": "2013-07-23", "close": 0.0995405, "volume": 30138.0}, {"date": "2013-08-13", "close": 0.0995405, "volume": 6028.0}, {"date": "2013-08-16", "close": 0.0995405, "volume": 10046.0}, {"date": "2013-08-26", "close": 0.0995405, "volume": 10046.0}, {"date": "2013-08-27", "close": 0.0995405, "volume": 9946.0}, {"date": "2013-08-29", "close": 0.104517525, "volume": 100.0}, {"date": "2013-10-03", "close": 0.114471575, "volume": 40687.0}, {"date": "2013-10-04", "close": 0.114471575, "volume": 9946.0}, {"date": "2013-10-25", "close": 0.124425625, "volume": 11051.0}, {"date": "2013-10-29", "close": 0.134379675, "volume": 10046.0}, {"date": "2013-11-04", "close": 0.14931075, "volume": 1507.0}, {"date": "2013-11-12", "close": 0.14931075, "volume": 135104.0}, {"date": "2013-11-20", "close": 0.174195875, "volume": 57406.0}, {"date": "2013-11-21", "close": 0.184149925, "volume": 69258.0}, {"date": "2013-11-25", "close": 0.184149925, "volume": 15600.0}, {"date": "2013-12-03", "close": 0.184149925, "volume": 34631.0}, {"date": "2013-12-12", "close": 0.1791729, "volume": 1005.0}, {"date": "2014-01-13", "close": 0.184149925, "volume": 28531.0}, {"date": "2014-01-16", "close": 0.164241825, "volume": 628.0}, {"date": "2014-01-30", "close": 0.164241825, "volume": 88281.0}, {"date": "2014-02-04", "close": 0.1592648, "volume": 811.0}, {"date": "2014-02-10", "close": 0.1592648, "volume": 30584.0}, {"date": "2014-02-11", "close": 0.14931075, "volume": 57524.0}, {"date": "2014-02-14", "close": 0.104517525, "volume": 8037.0}, {"date": "2014-02-17", "close": 0.104517525, "volume": 80693.0}, {"date": "2014-02-18", "close": 0.104517525, "volume": 20092.0}, {"date": "2014-02-21", "close": 0.0995405, "volume": 27132.0}, {"date": "2014-03-14", "close": 0.0995405, "volume": 32409.0}, {"date": "2014-04-09", "close": 0.199081, "volume": 122562.0}, {"date": "2014-04-10", "close": 0.199081, "volume": 5425.0}, {"date": "2014-04-16", "close": 0.2588053, "volume": 41190.0}, {"date": "2014-04-17", "close": 0.343414725, "volume": 112922.0}, {"date": "2014-04-22", "close": 0.3185296, "volume": 22549.0}, {"date": "2014-04-24", "close": 0.3185296, "volume": 25994.0}, {"date": "2014-04-28", "close": 0.28866745, "volume": 355339.0}, {"date": "2014-04-29", "close": 0.32848365, "volume": 124637.0}, {"date": "2014-04-30", "close": 0.323506625, "volume": 123065.0}, {"date": "2014-05-01", "close": 0.3185296, "volume": 32499.0}, {"date": "2014-05-02", "close": 0.3185296, "volume": 71744.0}, {"date": "2014-05-05", "close": 0.3185296, "volume": 1091.0}, {"date": "2014-05-12", "close": 0.3185296, "volume": 21298.0}, {"date": "2014-05-13", "close": 0.30857555, "volume": 55314.0}, {"date": "2014-05-14", "close": 0.3384377, "volume": 153463.0}, {"date": "2014-05-15", "close": 0.383230925, "volume": 730827.0}, {"date": "2014-05-16", "close": 0.3782539, "volume": 45208.0}, {"date": "2014-05-19", "close": 0.383230925, "volume": 4270.0}, {"date": "2014-05-20", "close": 0.3583458, "volume": 91169.0}, {"date": "2014-05-22", "close": 0.3782539, "volume": 55926.0}, {"date": "2014-05-23", "close": 0.38820795, "volume": 88074.0}, {"date": "2014-05-26", "close": 0.433001175, "volume": 202689.0}, {"date": "2014-05-27", "close": 0.44793225, "volume": 68040.0}, {"date": "2014-05-28", "close": 0.492725475, "volume": 90516.0}, {"date": "2014-05-29", "close": 0.472817375, "volume": 5274.0}, {"date": "2014-05-30", "close": 0.452909275, "volume": 18384.0}, {"date": "2014-06-05", "close": 0.44793225, "volume": 1340.0}, {"date": "2014-06-06", "close": 0.433001175, "volume": 58589.0}, {"date": "2014-06-10", "close": 0.44793225, "volume": 28270.0}, {"date": "2014-06-11", "close": 0.442955225, "volume": 20092.0}, {"date": "2014-06-17", "close": 0.4180701, "volume": 15069.0}, {"date": "2014-06-18", "close": 0.38820795, "volume": 11051.0}, {"date": "2014-06-19", "close": 0.363322825, "volume": 30641.0}, {"date": "2014-06-24", "close": 0.34839175, "volume": 95439.0}, {"date": "2014-06-25", "close": 0.34839175, "volume": 14868.0}, {"date": "2014-06-26", "close": 0.34839175, "volume": 50090.0}, {"date": "2014-06-27", "close": 0.36829985, "volume": 60277.0}, {"date": "2014-07-01", "close": 0.3782539, "volume": 72644.0}, {"date": "2014-07-02", "close": 0.3583458, "volume": 5023.0}, {"date": "2014-07-03", "close": 0.3583458, "volume": 21599.0}, {"date": "2014-07-04", "close": 0.3583458, "volume": 2512.0}, {"date": "2014-07-07", "close": 0.36829985, "volume": 113324.0}, {"date": "2014-07-10", "close": 0.353368775, "volume": 10046.0}, {"date": "2014-07-11", "close": 0.3384377, "volume": 75346.0}, {"date": "2014-07-14", "close": 0.333460675, "volume": 21827.0}, {"date": "2014-07-15", "close": 0.333460675, "volume": 5023.0}, {"date": "2014-07-16", "close": 0.3384377, "volume": 49225.0}, {"date": "2014-07-17", "close": 0.34839175, "volume": 1006.0}, {"date": "2014-07-18", "close": 0.32848365, "volume": 1405.0}, {"date": "2014-07-23", "close": 0.32848365, "volume": 9015.0}, {"date": "2014-07-24", "close": 0.373276875, "volume": 42923.0}, {"date": "2014-07-25", "close": 0.36829985, "volume": 34207.0}, {"date": "2014-07-28", "close": 0.3583458, "volume": 235528.0}, {"date": "2014-07-29", "close": 0.3583458, "volume": 121759.0}, {"date": "2014-07-30", "close": 0.3583458, "volume": 15772.0}, {"date": "2014-07-31", "close": 0.3583458, "volume": 18111.0}, {"date": "2014-08-04", "close": 0.3583458, "volume": 5523.0}, {"date": "2014-08-06", "close": 0.3583458, "volume": 10046.0}, {"date": "2014-08-11", "close": 0.3583458, "volume": 15850.0}, {"date": "2014-08-12", "close": 0.34839175, "volume": 14065.0}, {"date": "2014-08-15", "close": 0.353368775, "volume": 3014.0}, {"date": "2014-08-19", "close": 0.34839175, "volume": 78360.0}, {"date": "2014-08-20", "close": 0.34839175, "volume": 48071.0}, {"date": "2014-08-21", "close": 0.3583458, "volume": 53245.0}, {"date": "2014-08-22", "close": 0.3583458, "volume": 23833.0}, {"date": "2014-08-26", "close": 0.3782539, "volume": 60277.0}, {"date": "2014-08-27", "close": 0.398162, "volume": 1674.0}, {"date": "2014-08-28", "close": 0.36829985, "volume": 50231.0}, {"date": "2014-08-29", "close": 0.36829985, "volume": 8037.0}, {"date": "2014-09-01", "close": 0.36829985, "volume": 2009.0}, {"date": "2014-09-02", "close": 0.398162, "volume": 10147.0}, {"date": "2014-09-10", "close": 0.398162, "volume": 47246.0}, {"date": "2014-09-11", "close": 0.398162, "volume": 50231.0}, {"date": "2014-09-12", "close": 0.398162, "volume": 2985.0}, {"date": "2014-09-16", "close": 0.36829985, "volume": 97477.0}, {"date": "2014-09-19", "close": 0.36829985, "volume": 70323.0}, {"date": "2014-09-22", "close": 0.363322825, "volume": 28862.0}, {"date": "2014-09-29", "close": 0.398162, "volume": 20092.0}, {"date": "2014-10-13", "close": 0.4180701, "volume": 5023.0}, {"date": "2014-10-14", "close": 0.3782539, "volume": 5023.0}, {"date": "2014-10-16", "close": 0.4180701, "volume": 239831.0}, {"date": "2014-10-20", "close": 0.398162, "volume": 41189.0}, {"date": "2014-10-22", "close": 0.393184975, "volume": 70093.0}, {"date": "2014-10-23", "close": 0.373276875, "volume": 20991.0}, {"date": "2014-10-28", "close": 0.393184975, "volume": 12759.0}, {"date": "2014-10-29", "close": 0.373276875, "volume": 5023.0}, {"date": "2014-11-06", "close": 0.3782539, "volume": 30138.0}, {"date": "2014-11-07", "close": 0.3782539, "volume": 80113.0}, {"date": "2014-11-10", "close": 0.3782539, "volume": 20092.0}, {"date": "2014-11-11", "close": 0.3782539, "volume": 256.0}, {"date": "2014-11-27", "close": 0.403139025, "volume": 2480.0}, {"date": "2014-12-01", "close": 0.403139025, "volume": 6697.0}, {"date": "2014-12-09", "close": 0.403139025, "volume": 12457.0}, {"date": "2014-12-11", "close": 0.403139025, "volume": 11955.0}, {"date": "2014-12-18", "close": 0.403139025, "volume": 25115.0}, {"date": "2015-01-09", "close": 0.373276875, "volume": 1316.0}, {"date": "2015-01-15", "close": 0.373276875, "volume": 20143.0}, {"date": "2015-01-20", "close": 0.3782539, "volume": 8062.0}, {"date": "2015-01-23", "close": 0.3782539, "volume": 14511.0}, {"date": "2015-02-03", "close": 0.4379782, "volume": 13060.0}, {"date": "2015-02-04", "close": 0.4379782, "volume": 844.0}, {"date": "2015-02-09", "close": 0.4977025, "volume": 1005.0}, {"date": "2015-02-11", "close": 0.42802415, "volume": 7535.0}, {"date": "2015-02-12", "close": 0.42802415, "volume": 15069.0}, {"date": "2015-02-16", "close": 0.44793225, "volume": 14065.0}, {"date": "2015-02-26", "close": 0.40811605, "volume": 13648.0}, {"date": "2015-03-06", "close": 0.353368775, "volume": 1422.0}, {"date": "2015-03-09", "close": 0.3583458, "volume": 1105.0}, {"date": "2015-03-10", "close": 0.3583458, "volume": 122563.0}, {"date": "2015-03-12", "close": 0.3583458, "volume": 3430.0}, {"date": "2015-04-08", "close": 0.3185296, "volume": 53245.0}, {"date": "2015-04-15", "close": 0.3384377, "volume": 4822.0}, {"date": "2015-04-29", "close": 0.3782539, "volume": 8790.0}, {"date": "2015-05-06", "close": 0.34839175, "volume": 2790.0}, {"date": "2015-05-15", "close": 0.32848365, "volume": 5023.0}, {"date": "2015-05-18", "close": 0.34839175, "volume": 10046.0}, {"date": "2015-05-27", "close": 0.34839175, "volume": 5023.0}, {"date": "2015-06-01", "close": 0.3384377, "volume": 45208.0}, {"date": "2015-06-02", "close": 0.30857555, "volume": 55254.0}, {"date": "2015-06-16", "close": 0.323506625, "volume": 1436.0}, {"date": "2015-08-14", "close": 0.323506625, "volume": 304675.0}, {"date": "2015-09-09", "close": 0.323506625, "volume": 2644.0}, {"date": "2015-10-12", "close": 0.3185296, "volume": 20092.0}, {"date": "2015-11-19", "close": 0.3583458, "volume": 10046.0}, {"date": "2015-11-23", "close": 0.3782539, "volume": 26878.0}, {"date": "2015-11-25", "close": 0.3782539, "volume": 59272.0}, {"date": "2015-12-21", "close": 0.3782539, "volume": 9042.0}, {"date": "2015-12-24", "close": 0.3782539, "volume": 434.0}, {"date": "2016-01-11", "close": 0.3782539, "volume": 363.0}, {"date": "2016-01-13", "close": 0.3782539, "volume": 12107.0}, {"date": "2016-01-18", "close": 0.398162, "volume": 5734.0}, {"date": "2016-02-01", "close": 0.398162, "volume": 854.0}, {"date": "2016-02-05", "close": 0.398162, "volume": 20034.0}, {"date": "2016-02-10", "close": 0.3782539, "volume": 68905.0}, {"date": "2016-02-12", "close": 0.3782539, "volume": 6442.0}, {"date": "2016-02-15", "close": 0.3782539, "volume": 2009.0}, {"date": "2016-03-08", "close": 0.30857555, "volume": 25115.0}, {"date": "2016-03-29", "close": 0.34839175, "volume": 16709.0}, {"date": "2016-04-18", "close": 0.3185296, "volume": 25115.0}, {"date": "2016-05-03", "close": 0.3185296, "volume": 88909.0}, {"date": "2016-05-06", "close": 0.3185296, "volume": 8841.0}, {"date": "2016-06-08", "close": 0.2986215, "volume": 4018.0}, {"date": "2016-06-21", "close": 0.2986215, "volume": 5023.0}, {"date": "2016-07-06", "close": 0.2986215, "volume": 20092.0}, {"date": "2016-07-14", "close": 0.2986215, "volume": 2009.0}, {"date": "2016-08-04", "close": 0.2986215, "volume": 42473.0}, {"date": "2016-08-05", "close": 0.2986215, "volume": 1730.0}, {"date": "2016-08-17", "close": 0.32848365, "volume": 20092.0}, {"date": "2016-08-18", "close": 0.32848365, "volume": 20092.0}, {"date": "2016-08-25", "close": 0.398162, "volume": 50231.0}, {"date": "2016-10-19", "close": 0.36829985, "volume": 12909.0}, {"date": "2016-10-21", "close": 0.3583458, "volume": 25115.0}, {"date": "2016-12-21", "close": 0.3782539, "volume": 43568.0}, {"date": "2017-02-20", "close": 0.3583458, "volume": 2009.0}, {"date": "2017-02-21", "close": 0.3583458, "volume": 26723.0}, {"date": "2017-02-23", "close": 0.3583458, "volume": 32.0}, {"date": "2017-03-08", "close": 0.36829985, "volume": 3701.0}, {"date": "2017-03-13", "close": 0.3782539, "volume": 1328.0}, {"date": "2017-05-31", "close": 0.38820795, "volume": 5103.0}, {"date": "2017-06-01", "close": 0.44793225, "volume": 36166.0}, {"date": "2017-06-02", "close": 0.44793225, "volume": 13060.0}, {"date": "2017-06-05", "close": 0.433001175, "volume": 10046.0}, {"date": "2017-06-08", "close": 0.398162, "volume": 15069.0}, {"date": "2017-06-14", "close": 0.398162, "volume": 3293.0}, {"date": "2017-06-27", "close": 0.398162, "volume": 2009.0}, {"date": "2017-07-04", "close": 0.4180701, "volume": 30138.0}, {"date": "2017-07-19", "close": 0.42802415, "volume": 145669.0}, {"date": "2017-07-20", "close": 0.433001175, "volume": 15069.0}, {"date": "2017-07-25", "close": 0.42802415, "volume": 15069.0}, {"date": "2017-07-31", "close": 0.42802415, "volume": 8037.0}, {"date": "2017-08-10", "close": 0.4578863, "volume": 31223.0}, {"date": "2017-08-11", "close": 0.46784035, "volume": 15069.0}, {"date": "2017-08-14", "close": 0.4777944, "volume": 5023.0}, {"date": "2017-08-15", "close": 0.48774845, "volume": 2260.0}, {"date": "2017-08-16", "close": 0.4977025, "volume": 20092.0}, {"date": "2017-08-23", "close": 0.4777944, "volume": 2425.0}, {"date": "2017-08-25", "close": 0.4977025, "volume": 6028.0}, {"date": "2017-08-31", "close": 0.5773349, "volume": 16074.0}, {"date": "2017-09-08", "close": 0.597243, "volume": 17978.0}, {"date": "2017-09-11", "close": 0.597243, "volume": 4018.0}, {"date": "2017-09-12", "close": 0.552449775, "volume": 12945.0}, {"date": "2017-09-13", "close": 0.572357875, "volume": 1547.0}, {"date": "2017-09-15", "close": 0.592265975, "volume": 3476.0}, {"date": "2017-09-20", "close": 0.597243, "volume": 5643.0}, {"date": "2017-09-22", "close": 0.597243, "volume": 3941.0}, {"date": "2017-10-03", "close": 0.612174075, "volume": 823.0}, {"date": "2017-10-09", "close": 0.597243, "volume": 10046.0}, {"date": "2017-10-18", "close": 0.597243, "volume": 3014.0}, {"date": "2017-10-20", "close": 0.597243, "volume": 43494.0}, {"date": "2017-10-27", "close": 0.6171511, "volume": 49226.0}, {"date": "2017-10-30", "close": 0.62710515, "volume": 10046.0}, {"date": "2017-11-01", "close": 0.62710515, "volume": 904.0}, {"date": "2017-11-07", "close": 0.6370592, "volume": 659.0}, {"date": "2017-11-10", "close": 0.64701325, "volume": 5023.0}, {"date": "2017-11-14", "close": 0.64701325, "volume": 3963.0}, {"date": "2017-11-23", "close": 0.6768754, "volume": 5023.0}, {"date": "2017-11-24", "close": 0.6967835, "volume": 10046.0}, {"date": "2017-12-06", "close": 0.8560483, "volume": 18742.0}, {"date": "2017-12-08", "close": 0.84609425, "volume": 7334.0}, {"date": "2017-12-13", "close": 0.796324, "volume": 5023.0}, {"date": "2017-12-18", "close": 0.7565078, "volume": 2160.0}, {"date": "2017-12-27", "close": 0.74655375, "volume": 16074.0}, {"date": "2018-01-02", "close": 0.74655375, "volume": 176.0}, {"date": "2018-01-03", "close": 0.72664565, "volume": 603.0}, {"date": "2018-01-05", "close": 0.72664565, "volume": 10249.0}, {"date": "2018-01-08", "close": 0.72664565, "volume": 2009.0}, {"date": "2018-01-09", "close": 0.796324, "volume": 10046.0}, {"date": "2018-01-10", "close": 0.796324, "volume": 2009.0}, {"date": "2018-01-15", "close": 0.701760525, "volume": 11402.0}, {"date": "2018-02-08", "close": 0.7166916, "volume": 4018.0}, {"date": "2018-02-09", "close": 0.7166916, "volume": 10477.0}, {"date": "2018-03-02", "close": 0.84609425, "volume": 7535.0}, {"date": "2018-03-05", "close": 0.8958645, "volume": 68659.0}, {"date": "2018-03-07", "close": 0.8958645, "volume": 1116.0}, {"date": "2018-03-12", "close": 0.8162321, "volume": 12037.0}, {"date": "2018-03-14", "close": 0.841117225, "volume": 1116.0}, {"date": "2018-03-20", "close": 0.86600235, "volume": 76853.0}, {"date": "2018-03-22", "close": 0.811255075, "volume": 4521.0}, {"date": "2018-03-26", "close": 0.811255075, "volume": 2831.0}, {"date": "2018-03-27", "close": 0.8361402, "volume": 16585.0}, {"date": "2018-04-18", "close": 0.8958645, "volume": 2359.0}, {"date": "2018-04-26", "close": 0.92572665, "volume": 1005.0}, {"date": "2018-05-01", "close": 0.8560483, "volume": 1507.0}, {"date": "2018-05-04", "close": 0.8958645, "volume": 11051.0}, {"date": "2018-05-07", "close": 0.880933425, "volume": 2470.0}, {"date": "2018-05-08", "close": 0.8958645, "volume": 4190.0}, {"date": "2018-05-09", "close": 0.880933425, "volume": 260.0}, {"date": "2018-05-11", "close": 0.8560483, "volume": 2216.0}, {"date": "2018-05-14", "close": 0.84609425, "volume": 14020.0}, {"date": "2018-05-15", "close": 0.84609425, "volume": 16951.0}, {"date": "2018-05-18", "close": 0.82618615, "volume": 2512.0}, {"date": "2018-05-21", "close": 0.8361402, "volume": 16574.0}, {"date": "2018-05-30", "close": 0.8759564, "volume": 2813.0}, {"date": "2018-06-05", "close": 0.8361402, "volume": 20092.0}, {"date": "2018-06-15", "close": 0.831163175, "volume": 1594.0}, {"date": "2018-06-18", "close": 0.831163175, "volume": 10046.0}, {"date": "2018-06-26", "close": 0.84609425, "volume": 12690.0}, {"date": "2018-06-27", "close": 0.88591045, "volume": 15069.0}, {"date": "2018-06-28", "close": 0.90581855, "volume": 2512.0}, {"date": "2018-07-03", "close": 0.8361402, "volume": 10046.0}, {"date": "2018-07-23", "close": 0.8361402, "volume": 8313.0}, {"date": "2018-07-25", "close": 0.8361402, "volume": 31394.0}, {"date": "2018-08-09", "close": 0.8560483, "volume": 526.0}, {"date": "2018-08-13", "close": 0.8560483, "volume": 587.0}, {"date": "2018-08-14", "close": 0.86600235, "volume": 595.0}, {"date": "2018-08-15", "close": 0.890887475, "volume": 402.0}, {"date": "2018-08-16", "close": 0.9356807, "volume": 9042.0}, {"date": "2018-08-17", "close": 0.995405, "volume": 10548.0}, {"date": "2018-08-20", "close": 1.0352212, "volume": 9545.0}, {"date": "2018-08-21", "close": 1.0352212, "volume": 6819.0}, {"date": "2018-08-22", "close": 1.040198225, "volume": 63693.0}, {"date": "2018-08-23", "close": 1.0949455, "volume": 78070.0}, {"date": "2018-08-24", "close": 1.0750374, "volume": 18118.0}, {"date": "2018-08-27", "close": 1.0750374, "volume": 502.0}, {"date": "2018-08-31", "close": 1.0750374, "volume": 101205.0}, {"date": "2018-09-05", "close": 1.109876575, "volume": 1005.0}, {"date": "2018-09-07", "close": 1.0949455, "volume": 5734.0}, {"date": "2018-09-12", "close": 1.0949455, "volume": 1905.0}, {"date": "2018-09-25", "close": 0.995405, "volume": 12215.0}, {"date": "2018-10-03", "close": 1.04517525, "volume": 1790.0}, {"date": "2018-10-11", "close": 0.995405, "volume": 11231.0}, {"date": "2018-10-16", "close": 0.995405, "volume": 3035.0}, {"date": "2018-10-18", "close": 0.995405, "volume": 956.0}, {"date": "2018-10-25", "close": 0.995405, "volume": 11978.0}, {"date": "2018-10-26", "close": 0.9754969, "volume": 40776.0}, {"date": "2018-10-29", "close": 0.9754969, "volume": 14735.0}, {"date": "2018-10-31", "close": 0.9754969, "volume": 30138.0}, {"date": "2018-11-02", "close": 0.94563475, "volume": 24613.0}, {"date": "2018-11-06", "close": 0.96554285, "volume": 15069.0}, {"date": "2018-11-07", "close": 0.96554285, "volume": 2009.0}, {"date": "2018-11-14", "close": 0.960565825, "volume": 6852.0}, {"date": "2018-11-15", "close": 0.960565825, "volume": 13591.0}, {"date": "2018-11-21", "close": 0.8958645, "volume": 5479.0}, {"date": "2018-11-26", "close": 0.94563475, "volume": 2183.0}, {"date": "2018-11-27", "close": 0.960565825, "volume": 40971.0}, {"date": "2018-11-29", "close": 0.960565825, "volume": 70496.0}, {"date": "2018-11-30", "close": 0.94563475, "volume": 13299.0}, {"date": "2018-12-04", "close": 0.995405, "volume": 50231.0}, {"date": "2018-12-05", "close": 0.98545095, "volume": 40018.0}, {"date": "2018-12-07", "close": 0.995405, "volume": 20092.0}, {"date": "2018-12-14", "close": 1.0352212, "volume": 492.0}, {"date": "2018-12-18", "close": 1.0352212, "volume": 11051.0}, {"date": "2018-12-21", "close": 1.0352212, "volume": 2914.0}, {"date": "2018-12-24", "close": 1.040198225, "volume": 2009.0}, {"date": "2019-01-08", "close": 1.04517525, "volume": 41715.0}, {"date": "2019-01-09", "close": 1.0750374, "volume": 10046.0}, {"date": "2019-01-11", "close": 1.10489955, "volume": 1578.0}, {"date": "2019-01-15", "close": 1.10489955, "volume": 2009.0}, {"date": "2019-01-16", "close": 1.1546698, "volume": 48724.0}, {"date": "2019-01-22", "close": 1.0949455, "volume": 10237.0}, {"date": "2019-02-07", "close": 1.08499145, "volume": 1005.0}, {"date": "2019-02-15", "close": 1.0949455, "volume": 542.0}, {"date": "2019-02-19", "close": 1.0949455, "volume": 2893.0}, {"date": "2019-02-21", "close": 1.08499145, "volume": 26512.0}, {"date": "2019-02-27", "close": 1.24425625, "volume": 796.0}, {"date": "2019-03-01", "close": 1.1745779, "volume": 15035.0}, {"date": "2019-03-05", "close": 1.2940265, "volume": 25115.0}, {"date": "2019-03-08", "close": 1.2940265, "volume": 1578.0}, {"date": "2019-03-13", "close": 1.2940265, "volume": 31854.0}, {"date": "2019-03-19", "close": 1.2542103, "volume": 5935.0}, {"date": "2019-03-20", "close": 1.2940265, "volume": 18615.0}, {"date": "2019-03-25", "close": 1.34379675, "volume": 6709.0}, {"date": "2019-03-27", "close": 1.3537508, "volume": 136.0}, {"date": "2019-03-28", "close": 1.44333725, "volume": 24613.0}, {"date": "2019-03-29", "close": 1.54287775, "volume": 21992.0}, {"date": "2019-04-01", "close": 1.592648, "volume": 6229.0}, {"date": "2019-04-02", "close": 1.592648, "volume": 1562.0}, {"date": "2019-04-03", "close": 1.54287775, "volume": 757.0}, {"date": "2019-04-04", "close": 1.54287775, "volume": 3516.0}, {"date": "2019-04-05", "close": 1.54287775, "volume": 5023.0}, {"date": "2019-04-09", "close": 1.54287775, "volume": 4018.0}, {"date": "2019-04-16", "close": 1.6125561, "volume": 2480.0}, {"date": "2019-04-23", "close": 1.697165525, "volume": 3064.0}, {"date": "2019-04-24", "close": 1.7718209, "volume": 5459.0}, {"date": "2019-04-26", "close": 1.791729, "volume": 5889.0}, {"date": "2019-04-30", "close": 1.8315452, "volume": 2958.0}, {"date": "2019-05-01", "close": 1.836522225, "volume": 10603.0}, {"date": "2019-05-02", "close": 1.836522225, "volume": 2009.0}, {"date": "2019-05-06", "close": 1.8315452, "volume": 2512.0}, {"date": "2019-05-09", "close": 1.74195875, "volume": 20742.0}, {"date": "2019-05-17", "close": 1.74195875, "volume": 1507.0}, {"date": "2019-05-22", "close": 1.826568175, "volume": 382.0}, {"date": "2019-05-28", "close": 1.836522225, "volume": 4321.0}, {"date": "2019-05-29", "close": 1.836522225, "volume": 3315.0}, {"date": "2019-06-03", "close": 1.8116371, "volume": 1406.0}, {"date": "2019-06-11", "close": 1.791729, "volume": 824.0}, {"date": "2019-06-13", "close": 1.74195875, "volume": 1206.0}, {"date": "2019-06-14", "close": 1.6324642, "volume": 2566.0}, {"date": "2019-06-17", "close": 1.592648, "volume": 3629.0}, {"date": "2019-06-18", "close": 1.6324642, "volume": 28659.0}, {"date": "2019-06-19", "close": 1.6324642, "volume": 6774.0}, {"date": "2019-06-20", "close": 1.6324642, "volume": 409.0}, {"date": "2019-06-21", "close": 1.627487175, "volume": 3544.0}, {"date": "2019-06-24", "close": 1.4931075, "volume": 5597.0}, {"date": "2019-06-27", "close": 1.6324642, "volume": 10573.0}, {"date": "2019-07-02", "close": 1.6324642, "volume": 33.0}, {"date": "2019-07-04", "close": 1.592648, "volume": 5023.0}, {"date": "2019-07-09", "close": 1.791729, "volume": 10402.0}, {"date": "2019-07-10", "close": 1.791729, "volume": 10046.0}, {"date": "2019-07-11", "close": 1.791729, "volume": 10046.0}, {"date": "2019-07-15", "close": 1.791729, "volume": 7199.0}, {"date": "2019-07-16", "close": 1.791729, "volume": 2847.0}, {"date": "2019-07-17", "close": 1.791729, "volume": 5023.0}, {"date": "2019-07-18", "close": 1.791729, "volume": 2009.0}, {"date": "2019-07-23", "close": 1.791729, "volume": 20760.0}, {"date": "2019-07-26", "close": 1.791729, "volume": 3562.0}, {"date": "2019-07-29", "close": 1.791729, "volume": 5198.0}, {"date": "2019-07-30", "close": 1.80168305, "volume": 10046.0}, {"date": "2019-07-31", "close": 1.84149925, "volume": 20156.0}, {"date": "2019-08-01", "close": 1.84149925, "volume": 30075.0}, {"date": "2019-08-02", "close": 1.88131545, "volume": 3280.0}, {"date": "2019-08-05", "close": 1.88131545, "volume": 24283.0}, {"date": "2019-08-06", "close": 1.78177495, "volume": 20405.0}, {"date": "2019-08-07", "close": 1.84149925, "volume": 1256.0}, {"date": "2019-08-08", "close": 1.7519128, "volume": 6128.0}, {"date": "2019-08-09", "close": 1.7519128, "volume": 1506.0}, {"date": "2019-08-20", "close": 1.7519128, "volume": 563.0}, {"date": "2019-08-21", "close": 1.7519128, "volume": 5023.0}, {"date": "2019-08-22", "close": 1.791729, "volume": 43313.0}, {"date": "2019-08-26", "close": 1.84149925, "volume": 9042.0}, {"date": "2019-08-27", "close": 1.82159115, "volume": 3580.0}, {"date": "2019-08-28", "close": 1.816614125, "volume": 804.0}, {"date": "2019-08-29", "close": 1.8514533, "volume": 18887.0}, {"date": "2019-09-02", "close": 1.80168305, "volume": 633.0}, {"date": "2019-09-03", "close": 1.791729, "volume": 7525.0}, {"date": "2019-09-09", "close": 1.8514533, "volume": 2687.0}, {"date": "2019-09-10", "close": 1.791729, "volume": 2439.0}, {"date": "2019-09-13", "close": 1.84149925, "volume": 703.0}, {"date": "2019-09-16", "close": 1.8315452, "volume": 3280.0}, {"date": "2019-09-18", "close": 1.836522225, "volume": 20773.0}, {"date": "2019-09-19", "close": 1.84149925, "volume": 3599.0}, {"date": "2019-09-23", "close": 1.8912695, "volume": 2009.0}, {"date": "2019-09-25", "close": 1.8912695, "volume": 1557.0}, {"date": "2019-09-26", "close": 1.8912695, "volume": 1342.0}, {"date": "2019-09-30", "close": 1.88131545, "volume": 9042.0}, {"date": "2019-10-07", "close": 1.84149925, "volume": 2009.0}, {"date": "2019-10-08", "close": 1.8912695, "volume": 506.0}, {"date": "2019-10-14", "close": 2.0903505, "volume": 34704.0}, {"date": "2019-10-15", "close": 2.0903505, "volume": 23693.0}, {"date": "2019-10-16", "close": 2.2695234, "volume": 30940.0}, {"date": "2019-10-17", "close": 2.5084206, "volume": 35438.0}, {"date": "2019-10-18", "close": 2.6875935, "volume": 88093.0}, {"date": "2019-10-21", "close": 2.63782325, "volume": 35179.0}, {"date": "2019-10-22", "close": 2.63782325, "volume": 20135.0}, {"date": "2019-10-23", "close": 2.63782325, "volume": 9701.0}, {"date": "2019-10-24", "close": 2.588053, "volume": 9544.0}, {"date": "2019-10-25", "close": 2.6278692, "volume": 1890.0}, {"date": "2019-10-28", "close": 2.55819085, "volume": 4310.0}, {"date": "2019-10-29", "close": 2.55819085, "volume": 3218.0}, {"date": "2019-10-31", "close": 2.4885125, "volume": 7660.0}, {"date": "2019-11-01", "close": 2.33920175, "volume": 12014.0}, {"date": "2019-11-04", "close": 2.4686044, "volume": 19992.0}, {"date": "2019-11-05", "close": 2.3292477, "volume": 17739.0}, {"date": "2019-11-06", "close": 2.388972, "volume": 36840.0}, {"date": "2019-11-07", "close": 2.35910985, "volume": 1748.0}, {"date": "2019-11-08", "close": 2.2894315, "volume": 17343.0}, {"date": "2019-11-12", "close": 2.23966125, "volume": 9273.0}, {"date": "2019-11-13", "close": 2.189891, "volume": 7634.0}, {"date": "2019-11-14", "close": 2.189891, "volume": 746.0}, {"date": "2019-11-15", "close": 2.189891, "volume": 2187.0}, {"date": "2019-11-20", "close": 2.1102586, "volume": 10967.0}, {"date": "2019-11-21", "close": 2.04058025, "volume": 17749.0}, {"date": "2019-11-22", "close": 2.0903505, "volume": 2459.0}, {"date": "2019-11-25", "close": 2.04058025, "volume": 4486.0}, {"date": "2019-11-26", "close": 2.0903505, "volume": 5996.0}, {"date": "2019-11-27", "close": 2.23966125, "volume": 21337.0}, {"date": "2019-11-28", "close": 2.23966125, "volume": 4584.0}, {"date": "2019-12-02", "close": 2.1699829, "volume": 5525.0}, {"date": "2019-12-04", "close": 2.16002885, "volume": 2210.0}, {"date": "2019-12-06", "close": 2.25956935, "volume": 6399.0}, {"date": "2019-12-10", "close": 2.25956935, "volume": 4425.0}, {"date": "2019-12-11", "close": 2.388972, "volume": 26495.0}, {"date": "2019-12-12", "close": 2.3292477, "volume": 348.0}, {"date": "2019-12-13", "close": 2.388972, "volume": 10046.0}, {"date": "2019-12-16", "close": 2.25956935, "volume": 10046.0}, {"date": "2019-12-23", "close": 2.2894315, "volume": 1507.0}, {"date": "2019-12-24", "close": 2.7274097, "volume": 48697.0}, {"date": "2019-12-30", "close": 2.7274097, "volume": 887.0}, {"date": "2020-01-03", "close": 2.787134, "volume": 2295.0}, {"date": "2020-01-06", "close": 2.787134, "volume": 3345.0}, {"date": "2020-01-07", "close": 2.787134, "volume": 439.0}, {"date": "2020-01-08", "close": 2.7672259, "volume": 1496.0}, {"date": "2020-01-13", "close": 2.79708805, "volume": 2936.0}, {"date": "2020-01-14", "close": 2.85681235, "volume": 1584.0}, {"date": "2020-01-17", "close": 3.03598525, "volume": 8552.0}, {"date": "2020-01-20", "close": 3.1255717, "volume": 4349.0}, {"date": "2020-01-21", "close": 3.25497435, "volume": 26033.0}, {"date": "2020-01-22", "close": 3.25497435, "volume": 6735.0}, {"date": "2020-01-23", "close": 3.2649284, "volume": 4224.0}, {"date": "2020-01-24", "close": 3.2848365, "volume": 17287.0}, {"date": "2020-01-28", "close": 3.3445608, "volume": 3760.0}, {"date": "2020-01-29", "close": 3.45405535, "volume": 3226.0}, {"date": "2020-01-30", "close": 3.4640094, "volume": 217.0}, {"date": "2020-01-31", "close": 3.4640094, "volume": 9790.0}, {"date": "2020-02-03", "close": 3.4839175, "volume": 13515.0}, {"date": "2020-02-04", "close": 3.57350395, "volume": 25597.0}, {"date": "2020-02-05", "close": 3.53368775, "volume": 10618.0}, {"date": "2020-02-06", "close": 3.59341205, "volume": 30029.0}, {"date": "2020-02-07", "close": 3.53368775, "volume": 7639.0}, {"date": "2020-02-10", "close": 3.4839175, "volume": 4973.0}, {"date": "2020-02-11", "close": 3.4839175, "volume": 3372.0}, {"date": "2020-02-12", "close": 3.4839175, "volume": 12273.0}, {"date": "2020-02-13", "close": 3.4839175, "volume": 1507.0}, {"date": "2020-02-14", "close": 3.5237337, "volume": 284.0}, {"date": "2020-02-17", "close": 3.583458, "volume": 6915.0}, {"date": "2020-02-18", "close": 3.55359585, "volume": 7038.0}, {"date": "2020-02-19", "close": 3.4839175, "volume": 10240.0}, {"date": "2020-02-20", "close": 3.4839175, "volume": 30138.0}, {"date": "2020-02-21", "close": 3.583458, "volume": 70209.0}, {"date": "2020-02-24", "close": 3.69295255, "volume": 6476.0}, {"date": "2020-02-25", "close": 3.384377, "volume": 14497.0}, {"date": "2020-02-26", "close": 3.384377, "volume": 603.0}, {"date": "2020-02-28", "close": 2.588053, "volume": 43679.0}, {"date": "2020-03-02", "close": 2.588053, "volume": 30763.0}, {"date": "2020-03-03", "close": 3.03598525, "volume": 12116.0}, {"date": "2020-03-04", "close": 3.03598525, "volume": 30857.0}, {"date": "2020-03-05", "close": 3.03598525, "volume": 3315.0}, {"date": "2020-03-06", "close": 2.93644475, "volume": 12150.0}, {"date": "2020-03-09", "close": 2.73736375, "volume": 31571.0}, {"date": "2020-03-10", "close": 2.7274097, "volume": 804.0}, {"date": "2020-03-11", "close": 2.59800705, "volume": 213.0}, {"date": "2020-03-12", "close": 2.388972, "volume": 29200.0}, {"date": "2020-03-13", "close": 2.23966125, "volume": 20924.0}, {"date": "2020-03-16", "close": 2.0903505, "volume": 46913.0}, {"date": "2020-03-17", "close": 2.23966125, "volume": 36005.0}, {"date": "2020-03-18", "close": 2.23966125, "volume": 8395.0}, {"date": "2020-03-19", "close": 1.8912695, "volume": 8004.0}, {"date": "2020-03-20", "close": 1.8912695, "volume": 7503.0}, {"date": "2020-03-23", "close": 1.4134751, "volume": 44876.0}, {"date": "2020-03-24", "close": 1.592648, "volume": 6923.0}, {"date": "2020-03-25", "close": 1.5528318, "volume": 8357.0}, {"date": "2020-03-26", "close": 1.6921885, "volume": 6316.0}, {"date": "2020-03-27", "close": 1.9111776, "volume": 3516.0}, {"date": "2020-03-30", "close": 2.04058025, "volume": 8276.0}, {"date": "2020-03-31", "close": 2.1500748, "volume": 9004.0}, {"date": "2020-04-01", "close": 2.16002885, "volume": 13276.0}, {"date": "2020-04-02", "close": 2.06048835, "volume": 6001.0}, {"date": "2020-04-03", "close": 2.14012075, "volume": 1487.0}, {"date": "2020-04-06", "close": 2.14012075, "volume": 372.0}, {"date": "2020-04-07", "close": 2.23966125, "volume": 16249.0}, {"date": "2020-04-08", "close": 2.23966125, "volume": 1005.0}, {"date": "2020-04-09", "close": 2.29938555, "volume": 2994.0}, {"date": "2020-04-14", "close": 2.45865035, "volume": 22402.0}, {"date": "2020-04-15", "close": 2.4686044, "volume": 8928.0}, {"date": "2020-04-17", "close": 2.588053, "volume": 17308.0}, {"date": "2020-04-20", "close": 2.73736375, "volume": 2449.0}, {"date": "2020-04-22", "close": 2.6875935, "volume": 196.0}, {"date": "2020-04-23", "close": 2.73736375, "volume": 1507.0}, {"date": "2020-04-24", "close": 2.787134, "volume": 372.0}, {"date": "2020-04-27", "close": 2.6875935, "volume": 3791.0}, {"date": "2020-04-28", "close": 2.5084206, "volume": 5984.0}, {"date": "2020-04-30", "close": 2.5681449, "volume": 6349.0}, {"date": "2020-05-01", "close": 2.43874225, "volume": 9242.0}, {"date": "2020-05-04", "close": 2.4088801, "volume": 4018.0}, {"date": "2020-05-05", "close": 2.4088801, "volume": 13723.0}, {"date": "2020-05-08", "close": 2.79708805, "volume": 13122.0}, {"date": "2020-05-11", "close": 3.0857555, "volume": 17647.0}, {"date": "2020-05-12", "close": 3.13552575, "volume": 5576.0}, {"date": "2020-05-13", "close": 3.0857555, "volume": 8539.0}, {"date": "2020-05-14", "close": 3.0459393, "volume": 764.0}, {"date": "2020-05-15", "close": 3.0857555, "volume": 706.0}, {"date": "2020-05-18", "close": 3.2052041, "volume": 6862.0}, {"date": "2020-05-19", "close": 3.53368775, "volume": 43990.0}, {"date": "2020-05-20", "close": 3.53368775, "volume": 627.0}, {"date": "2020-05-21", "close": 3.53368775, "volume": 2512.0}, {"date": "2020-05-22", "close": 3.583458, "volume": 1206.0}, {"date": "2020-05-25", "close": 3.7029066, "volume": 965.0}, {"date": "2020-05-26", "close": 3.73276875, "volume": 4442.0}, {"date": "2020-05-27", "close": 3.7228147, "volume": 4219.0}, {"date": "2020-05-28", "close": 3.6829985, "volume": 3285.0}, {"date": "2020-05-29", "close": 3.583458, "volume": 10986.0}, {"date": "2020-06-01", "close": 3.73276875, "volume": 9438.0}, {"date": "2020-06-02", "close": 3.83230925, "volume": 6359.0}, {"date": "2020-06-03", "close": 3.4839175, "volume": 6686.0}, {"date": "2020-06-04", "close": 3.6829985, "volume": 64368.0}, {"date": "2020-06-05", "close": 3.6829985, "volume": 37799.0}, {"date": "2020-06-09", "close": 3.61332015, "volume": 25881.0}, {"date": "2020-06-10", "close": 3.6630904, "volume": 55833.0}, {"date": "2020-06-11", "close": 3.61332015, "volume": 7504.0}, {"date": "2020-06-12", "close": 3.4640094, "volume": 22220.0}, {"date": "2020-06-15", "close": 3.4839175, "volume": 9924.0}, {"date": "2020-06-16", "close": 3.4839175, "volume": 4214.0}, {"date": "2020-06-17", "close": 3.47396345, "volume": 1711.0}, {"date": "2020-06-18", "close": 3.5436418, "volume": 10060.0}, {"date": "2020-06-19", "close": 3.5436418, "volume": 423.0}, {"date": "2020-06-22", "close": 3.4839175, "volume": 3550.0}, {"date": "2020-06-23", "close": 3.6033661, "volume": 861.0}, {"date": "2020-06-24", "close": 3.583458, "volume": 1800.0}, {"date": "2020-06-25", "close": 3.6431823, "volume": 125816.0}, {"date": "2020-06-26", "close": 3.6630904, "volume": 48508.0}, {"date": "2020-06-29", "close": 3.7228147, "volume": 4450.0}, {"date": "2020-06-30", "close": 3.8820795, "volume": 59021.0}, {"date": "2020-07-01", "close": 4.01148215, "volume": 40098.0}, {"date": "2020-07-02", "close": 4.09111455, "volume": 12850.0}, {"date": "2020-07-03", "close": 4.23047125, "volume": 9645.0}, {"date": "2020-07-06", "close": 4.23047125, "volume": 16151.0}, {"date": "2020-07-07", "close": 4.11102265, "volume": 3718.0}, {"date": "2020-07-08", "close": 4.0214362, "volume": 5023.0}, {"date": "2020-07-09", "close": 4.1010686, "volume": 1219.0}, {"date": "2020-07-10", "close": 4.2802415, "volume": 3068.0}, {"date": "2020-07-13", "close": 4.23047125, "volume": 467.0}, {"date": "2020-07-14", "close": 4.27028745, "volume": 48055.0}, {"date": "2020-07-15", "close": 4.2205172, "volume": 397.0}, {"date": "2020-07-16", "close": 4.180701, "volume": 1574.0}, {"date": "2020-07-17", "close": 4.17074695, "volume": 15723.0}, {"date": "2020-07-20", "close": 4.15083885, "volume": 646.0}, {"date": "2020-07-21", "close": 3.98162, "volume": 2203.0}, {"date": "2020-07-23", "close": 4.0811605, "volume": 10321.0}, {"date": "2020-07-27", "close": 4.0811605, "volume": 1602.0}, {"date": "2020-07-28", "close": 4.0811605, "volume": 55.0}, {"date": "2020-07-30", "close": 3.93184975, "volume": 2959.0}, {"date": "2020-07-31", "close": 3.89203355, "volume": 741.0}, {"date": "2020-08-04", "close": 3.81240115, "volume": 6775.0}, {"date": "2020-08-06", "close": 3.89203355, "volume": 1748.0}, {"date": "2020-08-07", "close": 4.01148215, "volume": 9837.0}, {"date": "2020-08-10", "close": 4.0612524, "volume": 100.0}, {"date": "2020-08-11", "close": 4.1010686, "volume": 19707.0}, {"date": "2020-08-13", "close": 4.1010686, "volume": 2377.0}, {"date": "2020-08-14", "close": 4.1010686, "volume": 46578.0}, {"date": "2020-08-17", "close": 4.1607929, "volume": 8532.0}, {"date": "2020-08-18", "close": 4.2006091, "volume": 804.0}, {"date": "2020-08-20", "close": 4.3399658, "volume": 7565.0}, {"date": "2020-08-21", "close": 4.48927655, "volume": 11802.0}, {"date": "2020-08-24", "close": 4.60872515, "volume": 7518.0}, {"date": "2020-08-25", "close": 4.3399658, "volume": 26513.0}, {"date": "2020-08-27", "close": 4.34991985, "volume": 9.0}, {"date": "2020-08-28", "close": 4.4395063, "volume": 11704.0}, {"date": "2020-08-31", "close": 4.52909275, "volume": 1103.0}, {"date": "2020-09-01", "close": 4.180701, "volume": 21328.0}, {"date": "2020-09-02", "close": 4.2006091, "volume": 8813.0}, {"date": "2020-09-03", "close": 4.42955225, "volume": 17458.0}, {"date": "2020-09-04", "close": 4.180701, "volume": 3646.0}, {"date": "2020-09-07", "close": 4.44946035, "volume": 9320.0}, {"date": "2020-09-08", "close": 4.578863, "volume": 4923.0}, {"date": "2020-09-09", "close": 4.379782, "volume": 3066.0}, {"date": "2020-09-10", "close": 4.36982795, "volume": 2632.0}, {"date": "2020-09-11", "close": 4.2802415, "volume": 14752.0}, {"date": "2020-09-14", "close": 4.46936845, "volume": 7804.0}, {"date": "2020-09-15", "close": 4.379782, "volume": 5023.0}, {"date": "2020-09-16", "close": 4.2603334, "volume": 1182.0}, {"date": "2020-09-17", "close": 4.44946035, "volume": 670.0}, {"date": "2020-09-18", "close": 4.3001496, "volume": 926.0}, {"date": "2020-09-21", "close": 4.3001496, "volume": 7398.0}, {"date": "2020-09-22", "close": 4.3001496, "volume": 1733.0}, {"date": "2020-09-23", "close": 4.2603334, "volume": 4744.0}, {"date": "2020-09-24", "close": 4.19065505, "volume": 10444.0}, {"date": "2020-09-28", "close": 4.19065505, "volume": 11955.0}, {"date": "2020-09-29", "close": 4.09111455, "volume": 2498.0}, {"date": "2020-09-30", "close": 4.09111455, "volume": 2092.0}, {"date": "2020-10-01", "close": 4.09111455, "volume": 2411.0}, {"date": "2020-10-05", "close": 4.09111455, "volume": 4018.0}, {"date": "2020-10-06", "close": 4.1607929, "volume": 452.0}, {"date": "2020-10-07", "close": 4.1209767, "volume": 7535.0}, {"date": "2020-10-09", "close": 4.11102265, "volume": 10056.0}, {"date": "2020-10-12", "close": 4.09111455, "volume": 275.0}, {"date": "2020-10-14", "close": 4.11102265, "volume": 5499.0}, {"date": "2020-10-15", "close": 4.2802415, "volume": 4032.0}, {"date": "2020-10-16", "close": 4.180701, "volume": 2489.0}, {"date": "2020-10-19", "close": 4.33001175, "volume": 8627.0}, {"date": "2020-10-20", "close": 4.33001175, "volume": 2475.0}, {"date": "2020-10-21", "close": 4.2802415, "volume": 2786.0}, {"date": "2020-10-22", "close": 4.25037935, "volume": 2277.0}, {"date": "2020-10-23", "close": 4.3001496, "volume": 502.0}, {"date": "2020-10-26", "close": 4.1607929, "volume": 9180.0}, {"date": "2020-10-27", "close": 4.09111455, "volume": 9356.0}, {"date": "2020-10-28", "close": 4.0811605, "volume": 461.0}, {"date": "2020-10-29", "close": 4.0811605, "volume": 2059.0}, {"date": "2020-11-02", "close": 4.03139025, "volume": 643.0}, {"date": "2020-11-03", "close": 4.15083885, "volume": 4110.0}, {"date": "2020-11-04", "close": 4.01148215, "volume": 1793.0}, {"date": "2020-11-05", "close": 3.97166595, "volume": 4488.0}, {"date": "2020-11-06", "close": 4.0811605, "volume": 2020.0}, {"date": "2020-11-09", "close": 4.0811605, "volume": 16074.0}, {"date": "2020-11-11", "close": 3.93184975, "volume": 4816.0}, {"date": "2020-11-12", "close": 4.0811605, "volume": 8206.0}, {"date": "2020-11-17", "close": 3.98162, "volume": 2863.0}, {"date": "2020-11-18", "close": 4.0811605, "volume": 1221.0}, {"date": "2020-11-20", "close": 4.0612524, "volume": 23146.0}, {"date": "2020-11-23", "close": 4.03139025, "volume": 2206.0}, {"date": "2020-11-24", "close": 4.1607929, "volume": 443.0}, {"date": "2020-11-25", "close": 4.1607929, "volume": 5263.0}, {"date": "2020-11-26", "close": 4.1408848, "volume": 90.0}, {"date": "2020-11-27", "close": 4.4793225, "volume": 101864.0}, {"date": "2020-11-30", "close": 4.64854135, "volume": 44768.0}, {"date": "2020-12-01", "close": 4.6784035, "volume": 35177.0}, {"date": "2020-12-02", "close": 4.82771425, "volume": 56363.0}, {"date": "2020-12-03", "close": 4.88743855, "volume": 28876.0}, {"date": "2020-12-04", "close": 4.9571169, "volume": 14276.0}, {"date": "2020-12-07", "close": 4.92725475, "volume": 40494.0}, {"date": "2020-12-08", "close": 4.86753045, "volume": 39805.0}, {"date": "2020-12-09", "close": 4.82771425, "volume": 13807.0}, {"date": "2020-12-10", "close": 4.80780615, "volume": 16556.0}, {"date": "2020-12-11", "close": 4.80780615, "volume": 10934.0}, {"date": "2020-12-14", "close": 5.16615195, "volume": 29308.0}, {"date": "2020-12-15", "close": 5.16615195, "volume": 18081.0}, {"date": "2020-12-16", "close": 5.4548194, "volume": 5617.0}, {"date": "2020-12-17", "close": 5.40504915, "volume": 6561.0}, {"date": "2020-12-18", "close": 5.52449775, "volume": 9066.0}, {"date": "2020-12-21", "close": 5.7136247, "volume": 12154.0}, {"date": "2020-12-22", "close": 6.16155695, "volume": 13484.0}, {"date": "2020-12-23", "close": 6.315844725, "volume": 15626.0}, {"date": "2020-12-24", "close": 6.40045415, "volume": 5868.0}, {"date": "2020-12-29", "close": 6.14164885, "volume": 14127.0}, {"date": "2020-12-30", "close": 6.1316948, "volume": 3133.0}, {"date": "2020-12-31", "close": 6.22128125, "volume": 4155.0}, {"date": "2021-01-04", "close": 6.06201645, "volume": 4862.0}, {"date": "2021-01-05", "close": 6.32082175, "volume": 11684.0}, {"date": "2021-01-06", "close": 6.3506839, "volume": 2122.0}, {"date": "2021-01-07", "close": 6.12174075, "volume": 28406.0}, {"date": "2021-01-08", "close": 6.12174075, "volume": 11771.0}, {"date": "2021-01-11", "close": 6.22128125, "volume": 3650.0}, {"date": "2021-01-12", "close": 6.22128125, "volume": 28354.0}, {"date": "2021-01-13", "close": 6.22128125, "volume": 12071.0}, {"date": "2021-01-14", "close": 6.2312353, "volume": 7459.0}, {"date": "2021-01-15", "close": 6.22128125, "volume": 6151.0}, {"date": "2021-01-18", "close": 6.22128125, "volume": 3004.0}, {"date": "2021-01-19", "close": 6.2312353, "volume": 1179.0}, {"date": "2021-01-20", "close": 6.22128125, "volume": 17370.0}, {"date": "2021-01-21", "close": 6.32082175, "volume": 20628.0}, {"date": "2021-01-22", "close": 6.3108677, "volume": 5151.0}, {"date": "2021-01-25", "close": 6.3108677, "volume": 1110.0}, {"date": "2021-01-27", "close": 6.49999465, "volume": 14056.0}, {"date": "2021-01-28", "close": 6.38054605, "volume": 7835.0}, {"date": "2021-01-29", "close": 6.16155695, "volume": 7004.0}, {"date": "2021-02-01", "close": 5.90275165, "volume": 22535.0}, {"date": "2021-02-02", "close": 5.8330733, "volume": 11279.0}, {"date": "2021-02-03", "close": 5.92265975, "volume": 4933.0}, {"date": "2021-02-04", "close": 6.0719705, "volume": 5354.0}, {"date": "2021-02-05", "close": 5.8728895, "volume": 3335.0}, {"date": "2021-02-08", "close": 5.84302735, "volume": 10568.0}, {"date": "2021-02-09", "close": 5.84302735, "volume": 6842.0}, {"date": "2021-02-10", "close": 5.76339495, "volume": 71.0}, {"date": "2021-02-11", "close": 5.6738085, "volume": 104.0}, {"date": "2021-02-12", "close": 5.4747275, "volume": 4560.0}, {"date": "2021-02-15", "close": 5.4946356, "volume": 4108.0}, {"date": "2021-02-16", "close": 5.574268, "volume": 502.0}, {"date": "2021-02-17", "close": 5.52449775, "volume": 1507.0}, {"date": "2021-02-18", "close": 6.06201645, "volume": 3744.0}, {"date": "2021-02-19", "close": 6.0719705, "volume": 21140.0}, {"date": "2021-02-22", "close": 6.1516029, "volume": 29441.0}, {"date": "2021-02-23", "close": 6.171511, "volume": 27214.0}, {"date": "2021-02-24", "close": 6.1914191, "volume": 22791.0}, {"date": "2021-02-26", "close": 6.1117867, "volume": 5197.0}, {"date": "2021-03-01", "close": 6.0719705, "volume": 18766.0}, {"date": "2021-03-02", "close": 6.10183265, "volume": 17932.0}, {"date": "2021-03-03", "close": 6.10183265, "volume": 5137.0}, {"date": "2021-03-04", "close": 6.10183265, "volume": 1524.0}, {"date": "2021-03-05", "close": 6.20137315, "volume": 11031.0}, {"date": "2021-03-08", "close": 6.42036225, "volume": 28263.0}, {"date": "2021-03-09", "close": 6.32082175, "volume": 1291.0}, {"date": "2021-03-10", "close": 6.0719705, "volume": 20708.0}, {"date": "2021-03-12", "close": 6.4502244, "volume": 9969.0}, {"date": "2021-03-15", "close": 6.6493054, "volume": 7933.0}, {"date": "2021-03-16", "close": 6.967835, "volume": 30852.0}, {"date": "2021-03-17", "close": 6.91806475, "volume": 7617.0}, {"date": "2021-03-18", "close": 6.714006725, "volume": 5783.0}, {"date": "2021-03-19", "close": 6.57962705, "volume": 1202.0}, {"date": "2021-03-22", "close": 6.95788095, "volume": 32769.0}, {"date": "2021-03-23", "close": 6.91806475, "volume": 11776.0}, {"date": "2021-03-24", "close": 6.89815665, "volume": 7385.0}, {"date": "2021-03-25", "close": 6.6493054, "volume": 5745.0}, {"date": "2021-03-26", "close": 6.8682945, "volume": 7967.0}, {"date": "2021-03-29", "close": 6.9081107, "volume": 3380.0}, {"date": "2021-03-30", "close": 6.370592, "volume": 25115.0}, {"date": "2021-03-31", "close": 6.20137315, "volume": 6771.0}, {"date": "2021-04-01", "close": 6.20137315, "volume": 10947.0}, {"date": "2021-04-06", "close": 6.24118935, "volume": 7665.0}, {"date": "2021-04-07", "close": 6.12174075, "volume": 4272.0}, {"date": "2021-04-08", "close": 6.2113272, "volume": 6012.0}, {"date": "2021-04-09", "close": 6.0918786, "volume": 7223.0}, {"date": "2021-04-12", "close": 5.98238405, "volume": 6641.0}, {"date": "2021-04-13", "close": 6.06201645, "volume": 1170.0}, {"date": "2021-04-14", "close": 6.06201645, "volume": 519.0}, {"date": "2021-04-15", "close": 6.2113272, "volume": 4441.0}, {"date": "2021-04-16", "close": 6.16155695, "volume": 1779.0}, {"date": "2021-04-19", "close": 6.02220025, "volume": 3743.0}, {"date": "2021-04-20", "close": 6.08192455, "volume": 2466.0}, {"date": "2021-04-21", "close": 6.08192455, "volume": 323.0}, {"date": "2021-04-23", "close": 6.10183265, "volume": 5517.0}, {"date": "2021-04-26", "close": 6.10183265, "volume": 103.0}, {"date": "2021-04-27", "close": 6.10183265, "volume": 362.0}, {"date": "2021-04-28", "close": 6.20137315, "volume": 2762.0}, {"date": "2021-04-29", "close": 6.18146505, "volume": 603.0}, {"date": "2021-04-30", "close": 6.171511, "volume": 5862.0}, {"date": "2021-05-03", "close": 6.02220025, "volume": 2795.0}, {"date": "2021-05-04", "close": 5.773349, "volume": 7373.0}, {"date": "2021-05-05", "close": 5.80321115, "volume": 4856.0}, {"date": "2021-05-06", "close": 5.97243, "volume": 2461.0}, {"date": "2021-05-07", "close": 6.0122462, "volume": 5227.0}, {"date": "2021-05-10", "close": 5.90275165, "volume": 6914.0}, {"date": "2021-05-11", "close": 6.00229215, "volume": 5365.0}, {"date": "2021-05-12", "close": 5.8728895, "volume": 2932.0}, {"date": "2021-05-13", "close": 6.00229215, "volume": 2688.0}, {"date": "2021-05-14", "close": 6.00229215, "volume": 1178.0}, {"date": "2021-05-17", "close": 6.0520624, "volume": 1425.0}, {"date": "2021-05-18", "close": 6.3307758, "volume": 21496.0}, {"date": "2021-05-19", "close": 6.3108677, "volume": 1842.0}, {"date": "2021-05-20", "close": 6.22128125, "volume": 6555.0}, {"date": "2021-05-21", "close": 6.30091365, "volume": 2753.0}, {"date": "2021-05-24", "close": 6.370592, "volume": 1805.0}, {"date": "2021-05-25", "close": 6.370592, "volume": 2939.0}, {"date": "2021-05-26", "close": 6.4502244, "volume": 2838.0}, {"date": "2021-05-27", "close": 6.3506839, "volume": 2453.0}, {"date": "2021-05-28", "close": 6.370592, "volume": 12921.0}, {"date": "2021-05-31", "close": 6.7886621, "volume": 11446.0}, {"date": "2021-06-01", "close": 6.569673, "volume": 1535.0}, {"date": "2021-06-02", "close": 6.3307758, "volume": 5817.0}, {"date": "2021-06-03", "close": 6.6493054, "volume": 5419.0}, {"date": "2021-06-04", "close": 6.3307758, "volume": 848.0}, {"date": "2021-06-07", "close": 6.48008655, "volume": 178.0}, {"date": "2021-06-08", "close": 6.370592, "volume": 6347.0}, {"date": "2021-06-10", "close": 6.370592, "volume": 5142.0}, {"date": "2021-06-11", "close": 6.26109745, "volume": 2342.0}, {"date": "2021-06-15", "close": 6.370592, "volume": 2578.0}, {"date": "2021-06-16", "close": 6.4502244, "volume": 7708.0}, {"date": "2021-06-17", "close": 6.370592, "volume": 150.0}, {"date": "2021-06-21", "close": 6.171511, "volume": 12679.0}, {"date": "2021-06-22", "close": 6.26109745, "volume": 3241.0}, {"date": "2021-06-23", "close": 6.32082175, "volume": 9348.0}, {"date": "2021-06-24", "close": 6.57962705, "volume": 8255.0}, {"date": "2021-06-25", "close": 6.40045415, "volume": 7315.0}, {"date": "2021-06-28", "close": 6.48008655, "volume": 2203.0}, {"date": "2021-06-29", "close": 6.370592, "volume": 4179.0}, {"date": "2021-06-30", "close": 6.3506839, "volume": 15290.0}, {"date": "2021-07-01", "close": 6.3506839, "volume": 13365.0}, {"date": "2021-07-02", "close": 6.3506839, "volume": 8043.0}, {"date": "2021-07-05", "close": 6.3506839, "volume": 19952.0}, {"date": "2021-07-06", "close": 6.3506839, "volume": 5586.0}, {"date": "2021-07-07", "close": 6.22128125, "volume": 14.0}, {"date": "2021-07-08", "close": 6.3307758, "volume": 3091.0}, {"date": "2021-07-09", "close": 6.44027035, "volume": 8786.0}, {"date": "2021-07-12", "close": 6.73889185, "volume": 19126.0}, {"date": "2021-07-13", "close": 6.7488459, "volume": 5180.0}, {"date": "2021-07-14", "close": 6.5497649, "volume": 1572.0}, {"date": "2021-07-15", "close": 6.4701325, "volume": 8539.0}, {"date": "2021-07-16", "close": 6.73889185, "volume": 1993.0}, {"date": "2021-07-19", "close": 6.7090297, "volume": 749.0}, {"date": "2021-07-20", "close": 6.7090297, "volume": 289.0}, {"date": "2021-07-21", "close": 6.63935135, "volume": 7267.0}, {"date": "2021-07-22", "close": 6.6692135, "volume": 3239.0}, {"date": "2021-07-23", "close": 6.4900406, "volume": 330.0}, {"date": "2021-07-26", "close": 6.49999465, "volume": 1443.0}, {"date": "2021-07-27", "close": 6.48008655, "volume": 5715.0}, {"date": "2021-07-28", "close": 6.65925945, "volume": 2172.0}, {"date": "2021-07-29", "close": 6.51990275, "volume": 356.0}, {"date": "2021-07-30", "close": 6.6692135, "volume": 878.0}, {"date": "2021-08-02", "close": 6.569673, "volume": 2025.0}, {"date": "2021-08-03", "close": 6.71898375, "volume": 17421.0}, {"date": "2021-08-04", "close": 6.6692135, "volume": 12308.0}, {"date": "2021-08-05", "close": 6.6094892, "volume": 3159.0}, {"date": "2021-08-06", "close": 6.51990275, "volume": 15201.0}, {"date": "2021-08-09", "close": 6.51990275, "volume": 2995.0}, {"date": "2021-08-10", "close": 6.55971895, "volume": 1309.0}, {"date": "2021-08-11", "close": 6.5895811, "volume": 1308.0}, {"date": "2021-08-12", "close": 6.51990275, "volume": 5029.0}, {"date": "2021-08-13", "close": 6.59953515, "volume": 7032.0}, {"date": "2021-08-16", "close": 6.57962705, "volume": 15106.0}, {"date": "2021-08-17", "close": 6.6891216, "volume": 6588.0}, {"date": "2021-08-18", "close": 6.6891216, "volume": 939.0}, {"date": "2021-08-19", "close": 6.7488459, "volume": 10371.0}, {"date": "2021-08-20", "close": 6.7488459, "volume": 16965.0}, {"date": "2021-08-23", "close": 6.40045415, "volume": 18123.0}, {"date": "2021-08-24", "close": 6.2710515, "volume": 7510.0}, {"date": "2021-08-25", "close": 6.4104082, "volume": 7405.0}, {"date": "2021-08-26", "close": 6.51990275, "volume": 10083.0}, {"date": "2021-08-27", "close": 6.4701325, "volume": 11941.0}, {"date": "2021-08-30", "close": 6.3905001, "volume": 11937.0}, {"date": "2021-08-31", "close": 6.32082175, "volume": 5808.0}, {"date": "2021-09-01", "close": 6.32082175, "volume": 2956.0}, {"date": "2021-09-02", "close": 6.30091365, "volume": 1973.0}, {"date": "2021-09-03", "close": 6.22128125, "volume": 10764.0}, {"date": "2021-09-06", "close": 5.96247595, "volume": 17121.0}, {"date": "2021-09-07", "close": 5.96247595, "volume": 7179.0}, {"date": "2021-09-08", "close": 6.02220025, "volume": 8980.0}, {"date": "2021-09-09", "close": 6.02220025, "volume": 2647.0}, {"date": "2021-09-10", "close": 5.9923381, "volume": 1620.0}, {"date": "2021-09-13", "close": 5.82311925, "volume": 3433.0}, {"date": "2021-09-14", "close": 5.82311925, "volume": 5415.0}, {"date": "2021-09-15", "close": 5.82311925, "volume": 5575.0}, {"date": "2021-09-16", "close": 5.6937166, "volume": 10264.0}, {"date": "2021-09-17", "close": 5.6738085, "volume": 9351.0}, {"date": "2021-09-20", "close": 5.40504915, "volume": 21503.0}, {"date": "2021-09-21", "close": 5.28560055, "volume": 7874.0}, {"date": "2021-09-22", "close": 5.08651955, "volume": 35109.0}, {"date": "2021-09-23", "close": 5.42495725, "volume": 8159.0}, {"date": "2021-09-24", "close": 5.4747275, "volume": 2782.0}, {"date": "2021-09-27", "close": 5.26569245, "volume": 16995.0}, {"date": "2021-09-28", "close": 5.36523295, "volume": 1749.0}, {"date": "2021-09-29", "close": 5.0765655, "volume": 3251.0}, {"date": "2021-09-30", "close": 5.28560055, "volume": 2873.0}, {"date": "2021-10-01", "close": 6.24118935, "volume": 21777.0}, {"date": "2021-10-04", "close": 6.0321543, "volume": 8157.0}, {"date": "2021-10-05", "close": 5.9326138, "volume": 6722.0}, {"date": "2021-10-06", "close": 5.6738085, "volume": 46602.0}, {"date": "2021-10-07", "close": 5.773349, "volume": 20143.0}, {"date": "2021-10-08", "close": 5.8330733, "volume": 2652.0}, {"date": "2021-10-11", "close": 5.74348685, "volume": 1856.0}, {"date": "2021-10-12", "close": 5.82311925, "volume": 7265.0}, {"date": "2021-10-13", "close": 5.9525219, "volume": 14356.0}, {"date": "2021-10-14", "close": 6.02220025, "volume": 6262.0}, {"date": "2021-10-15", "close": 6.02220025, "volume": 8026.0}, {"date": "2021-10-18", "close": 6.22128125, "volume": 9239.0}, {"date": "2021-10-19", "close": 6.00229215, "volume": 3029.0}, {"date": "2021-10-20", "close": 6.18146505, "volume": 6269.0}, {"date": "2021-10-21", "close": 6.4303163, "volume": 5366.0}, {"date": "2021-10-22", "close": 6.3905001, "volume": 3998.0}, {"date": "2021-10-25", "close": 6.3905001, "volume": 88.0}, {"date": "2021-10-26", "close": 6.2909596, "volume": 1711.0}, {"date": "2021-10-27", "close": 6.34072985, "volume": 159.0}, {"date": "2021-10-28", "close": 6.12174075, "volume": 3651.0}, {"date": "2021-10-29", "close": 6.370592, "volume": 9709.0}, {"date": "2021-11-01", "close": 6.20137315, "volume": 14474.0}, {"date": "2021-11-02", "close": 6.22128125, "volume": 113780.0}, {"date": "2021-11-03", "close": 6.3905001, "volume": 4505.0}, {"date": "2021-11-04", "close": 6.2710515, "volume": 8303.0}, {"date": "2021-11-05", "close": 6.2511434, "volume": 8967.0}, {"date": "2021-11-08", "close": 6.28100555, "volume": 1497.0}, {"date": "2021-11-09", "close": 6.4502244, "volume": 5644.0}, {"date": "2021-11-10", "close": 6.4701325, "volume": 5825.0}, {"date": "2021-11-11", "close": 6.32082175, "volume": 251.0}, {"date": "2021-11-12", "close": 6.4701325, "volume": 2023.0}, {"date": "2021-11-15", "close": 6.51990275, "volume": 10725.0}, {"date": "2021-11-16", "close": 6.2710515, "volume": 9600.0}, {"date": "2021-11-17", "close": 6.5099487, "volume": 1422.0}, {"date": "2021-11-18", "close": 6.5497649, "volume": 7759.0}, {"date": "2021-11-19", "close": 6.4701325, "volume": 4945.0}, {"date": "2021-11-22", "close": 6.6493054, "volume": 401.0}, {"date": "2021-11-23", "close": 6.53981085, "volume": 3607.0}, {"date": "2021-11-24", "close": 6.30091365, "volume": 284.0}, {"date": "2021-11-25", "close": 6.53981085, "volume": 5972.0}, {"date": "2021-11-26", "close": 6.4900406, "volume": 28745.0}, {"date": "2021-11-29", "close": 6.46017845, "volume": 7127.0}, {"date": "2021-11-30", "close": 6.32082175, "volume": 23217.0}, {"date": "2021-12-01", "close": 6.24118935, "volume": 12412.0}, {"date": "2021-12-02", "close": 6.2710515, "volume": 10250.0}, {"date": "2021-12-03", "close": 6.206350175, "volume": 8485.0}, {"date": "2021-12-06", "close": 6.2312353, "volume": 15819.0}, {"date": "2021-12-07", "close": 6.1316948, "volume": 1212.0}, {"date": "2021-12-08", "close": 6.12174075, "volume": 1684.0}, {"date": "2021-12-09", "close": 6.1516029, "volume": 3027.0}, {"date": "2021-12-10", "close": 6.14164885, "volume": 405.0}, {"date": "2021-12-13", "close": 6.1316948, "volume": 12.0}, {"date": "2021-12-14", "close": 6.0918786, "volume": 2945.0}, {"date": "2021-12-15", "close": 6.16155695, "volume": 909.0}, {"date": "2021-12-16", "close": 6.16155695, "volume": 2304.0}, {"date": "2021-12-17", "close": 6.16155695, "volume": 21.0}, {"date": "2021-12-20", "close": 6.1117867, "volume": 834.0}, {"date": "2021-12-21", "close": 6.10183265, "volume": 1495.0}, {"date": "2021-12-22", "close": 6.16155695, "volume": 2801.0}, {"date": "2021-12-23", "close": 6.16155695, "volume": 10694.0}, {"date": "2021-12-24", "close": 6.16155695, "volume": 671.0}, {"date": "2021-12-29", "close": 5.97243, "volume": 5491.0}, {"date": "2021-12-30", "close": 6.04210835, "volume": 1740.0}, {"date": "2021-12-31", "close": 6.02220025, "volume": 535.0}, {"date": "2022-01-04", "close": 6.007269175, "volume": 4996.0}, {"date": "2022-01-05", "close": 6.0719705, "volume": 4975.0}, {"date": "2022-01-06", "close": 6.171511, "volume": 25236.0}, {"date": "2022-01-07", "close": 6.16155695, "volume": 37264.0}, {"date": "2022-01-10", "close": 6.14164885, "volume": 2412.0}, {"date": "2022-01-11", "close": 6.1117867, "volume": 2009.0}, {"date": "2022-01-12", "close": 6.16155695, "volume": 31428.0}, {"date": "2022-01-13", "close": 5.97243, "volume": 4931.0}, {"date": "2022-01-14", "close": 6.14164885, "volume": 113.0}, {"date": "2022-01-17", "close": 6.02220025, "volume": 2582.0}, {"date": "2022-01-18", "close": 6.0719705, "volume": 224.0}, {"date": "2022-01-19", "close": 6.1117867, "volume": 23188.0}, {"date": "2022-01-20", "close": 6.12174075, "volume": 32057.0}, {"date": "2022-01-21", "close": 6.12174075, "volume": 3374.0}, {"date": "2022-01-24", "close": 5.94256785, "volume": 12507.0}, {"date": "2022-01-25", "close": 5.97243, "volume": 9819.0}, {"date": "2022-01-27", "close": 5.80321115, "volume": 9131.0}, {"date": "2022-01-28", "close": 5.62403825, "volume": 6032.0}, {"date": "2022-01-31", "close": 6.14164885, "volume": 11396.0}, {"date": "2022-02-01", "close": 6.26109745, "volume": 14158.0}, {"date": "2022-02-02", "close": 6.569673, "volume": 8165.0}, {"date": "2022-02-03", "close": 6.694098625, "volume": 13239.0}, {"date": "2022-02-04", "close": 6.65925945, "volume": 147.0}, {"date": "2022-02-07", "close": 6.65925945, "volume": 9640.0}, {"date": "2022-02-08", "close": 6.6293973, "volume": 4933.0}, {"date": "2022-02-09", "close": 6.75879995, "volume": 63449.0}, {"date": "2022-02-10", "close": 7.49539965, "volume": 32163.0}, {"date": "2022-02-11", "close": 7.6248023, "volume": 5301.0}, {"date": "2022-02-14", "close": 7.29631865, "volume": 3350.0}, {"date": "2022-02-15", "close": 7.11714575, "volume": 4721.0}, {"date": "2022-02-16", "close": 6.97778905, "volume": 2384.0}, {"date": "2022-02-17", "close": 6.97778905, "volume": 759.0}, {"date": "2022-02-18", "close": 6.768754, "volume": 4214.0}, {"date": "2022-02-21", "close": 6.59953515, "volume": 29054.0}, {"date": "2022-02-22", "close": 6.5099487, "volume": 6901.0}, {"date": "2022-02-23", "close": 6.2312353, "volume": 19559.0}, {"date": "2022-02-24", "close": 6.171511, "volume": 11527.0}, {"date": "2022-02-25", "close": 6.22128125, "volume": 2105.0}, {"date": "2022-02-28", "close": 6.4701325, "volume": 4665.0}, {"date": "2022-03-01", "close": 6.4701325, "volume": 65.0}, {"date": "2022-03-02", "close": 6.3307758, "volume": 329.0}, {"date": "2022-03-03", "close": 6.3307758, "volume": 158.0}, {"date": "2022-03-04", "close": 6.171511, "volume": 24549.0}, {"date": "2022-03-07", "close": 6.3307758, "volume": 16943.0}, {"date": "2022-03-08", "close": 6.4104082, "volume": 1647.0}, {"date": "2022-03-09", "close": 6.4701325, "volume": 115.0}, {"date": "2022-03-10", "close": 6.2312353, "volume": 904.0}, {"date": "2022-03-14", "close": 6.4701325, "volume": 1743.0}, {"date": "2022-03-15", "close": 6.1914191, "volume": 241.0}, {"date": "2022-03-16", "close": 6.370592, "volume": 4334.0}, {"date": "2022-03-17", "close": 6.4900406, "volume": 1194.0}, {"date": "2022-03-18", "close": 6.6094892, "volume": 1731.0}, {"date": "2022-03-22", "close": 6.71898375, "volume": 1470.0}, {"date": "2022-03-23", "close": 6.8483864, "volume": 130.0}, {"date": "2022-03-24", "close": 6.6692135, "volume": 1391.0}, {"date": "2022-03-25", "close": 6.4701325, "volume": 36787.0}, {"date": "2022-03-28", "close": 6.61944325, "volume": 502.0}, {"date": "2022-03-29", "close": 6.9081107, "volume": 10904.0}, {"date": "2022-03-30", "close": 6.9081107, "volume": 1595.0}, {"date": "2022-03-31", "close": 6.569673, "volume": 648.0}, {"date": "2022-04-01", "close": 6.569673, "volume": 3159.0}, {"date": "2022-04-04", "close": 6.370592, "volume": 16585.0}, {"date": "2022-04-05", "close": 6.370592, "volume": 15726.0}, {"date": "2022-04-06", "close": 6.32082175, "volume": 14730.0}, {"date": "2022-04-07", "close": 6.370592, "volume": 4805.0}, {"date": "2022-04-08", "close": 6.4900406, "volume": 670.0}, {"date": "2022-04-11", "close": 6.370592, "volume": 965.0}, {"date": "2022-04-12", "close": 6.370592, "volume": 1828.0}, {"date": "2022-04-13", "close": 6.370592, "volume": 5401.0}, {"date": "2022-04-14", "close": 6.36063795, "volume": 1648.0}, {"date": "2022-04-19", "close": 6.2312353, "volume": 2765.0}, {"date": "2022-04-20", "close": 6.48008655, "volume": 5053.0}, {"date": "2022-04-21", "close": 6.4701325, "volume": 2406.0}, {"date": "2022-04-22", "close": 6.18146505, "volume": 2460.0}, {"date": "2022-04-26", "close": 6.171511, "volume": 1141.0}, {"date": "2022-04-27", "close": 6.057039425, "volume": 11476.0}, {"date": "2022-04-28", "close": 6.02220025, "volume": 13180.0}, {"date": "2022-04-29", "close": 6.06201645, "volume": 6511.0}, {"date": "2022-05-02", "close": 6.04210835, "volume": 225.0}, {"date": "2022-05-03", "close": 6.066993475, "volume": 16.0}, {"date": "2022-05-04", "close": 6.24118935, "volume": 1357.0}, {"date": "2022-05-05", "close": 6.2312353, "volume": 81.0}, {"date": "2022-05-06", "close": 6.22128125, "volume": 408.0}, {"date": "2022-05-09", "close": 5.88284355, "volume": 1802.0}, {"date": "2022-05-10", "close": 5.9525219, "volume": 9328.0}, {"date": "2022-05-11", "close": 5.9525219, "volume": 3179.0}, {"date": "2022-05-12", "close": 5.4349113, "volume": 10190.0}, {"date": "2022-05-13", "close": 5.375187, "volume": 4784.0}, {"date": "2022-05-16", "close": 5.4747275, "volume": 18741.0}, {"date": "2022-05-17", "close": 5.4747275, "volume": 23040.0}, {"date": "2022-05-18", "close": 5.28560055, "volume": 224.0}, {"date": "2022-05-19", "close": 5.2557384, "volume": 7913.0}, {"date": "2022-05-23", "close": 5.375187, "volume": 2724.0}, {"date": "2022-05-24", "close": 5.3353708, "volume": 825.0}, {"date": "2022-05-25", "close": 5.34532485, "volume": 239.0}, {"date": "2022-05-26", "close": 5.3353708, "volume": 1873.0}, {"date": "2022-05-27", "close": 5.46477345, "volume": 559.0}, {"date": "2022-05-30", "close": 5.6738085, "volume": 4660.0}, {"date": "2022-05-31", "close": 5.58422205, "volume": 999.0}, {"date": "2022-06-01", "close": 5.80321115, "volume": 280.0}, {"date": "2022-06-02", "close": 5.6539004, "volume": 2599.0}, {"date": "2022-06-03", "close": 5.4747275, "volume": 3830.0}, {"date": "2022-06-06", "close": 5.4747275, "volume": 627.0}, {"date": "2022-06-07", "close": 5.18606005, "volume": 6676.0}, {"date": "2022-06-08", "close": 5.18606005, "volume": 29552.0}, {"date": "2022-06-09", "close": 4.977025, "volume": 23671.0}, {"date": "2022-06-10", "close": 4.792875075, "volume": 10852.0}, {"date": "2022-06-14", "close": 4.7182197, "volume": 6811.0}, {"date": "2022-06-15", "close": 4.52909275, "volume": 4083.0}, {"date": "2022-06-16", "close": 4.52909275, "volume": 888.0}, {"date": "2022-06-17", "close": 4.4793225, "volume": 8062.0}, {"date": "2022-06-20", "close": 4.3598739, "volume": 12182.0}, {"date": "2022-06-21", "close": 4.4793225, "volume": 1140.0}, {"date": "2022-06-22", "close": 4.578863, "volume": 5484.0}, {"date": "2022-06-23", "close": 4.4793225, "volume": 13965.0}, {"date": "2022-06-24", "close": 4.578863, "volume": 12683.0}, {"date": "2022-06-27", "close": 4.72817375, "volume": 3556.0}, {"date": "2022-06-28", "close": 5.0765655, "volume": 5098.0}, {"date": "2022-06-29", "close": 5.16615195, "volume": 1671.0}, {"date": "2022-06-30", "close": 5.04670335, "volume": 2247.0}, {"date": "2022-07-01", "close": 5.16615195, "volume": 8257.0}, {"date": "2022-07-04", "close": 5.02679525, "volume": 1690.0}, {"date": "2022-07-05", "close": 5.02679525, "volume": 590.0}, {"date": "2022-07-06", "close": 5.16615195, "volume": 940.0}, {"date": "2022-07-07", "close": 4.9969331, "volume": 5394.0}, {"date": "2022-07-08", "close": 5.574268, "volume": 25518.0}, {"date": "2022-07-11", "close": 5.16615195, "volume": 41608.0}, {"date": "2022-07-12", "close": 5.14624385, "volume": 24839.0}, {"date": "2022-07-13", "close": 5.1362898, "volume": 128.0}, {"date": "2022-07-14", "close": 4.977025, "volume": 40110.0}, {"date": "2022-07-15", "close": 4.9372088, "volume": 2854.0}, {"date": "2022-07-18", "close": 5.1163817, "volume": 1933.0}, {"date": "2022-07-19", "close": 5.12633575, "volume": 7537.0}, {"date": "2022-07-20", "close": 5.0168412, "volume": 2429.0}, {"date": "2022-07-21", "close": 4.977025, "volume": 5749.0}, {"date": "2022-07-22", "close": 5.1362898, "volume": 22554.0}, {"date": "2022-07-25", "close": 5.32541675, "volume": 1572.0}, {"date": "2022-07-26", "close": 5.4747275, "volume": 8951.0}, {"date": "2022-07-28", "close": 5.12633575, "volume": 9064.0}, {"date": "2022-07-29", "close": 5.0566574, "volume": 5330.0}, {"date": "2022-08-01", "close": 5.2159222, "volume": 3292.0}, {"date": "2022-08-02", "close": 5.2358303, "volume": 13014.0}, {"date": "2022-08-03", "close": 5.2756465, "volume": 9801.0}, {"date": "2022-08-04", "close": 5.375187, "volume": 3440.0}, {"date": "2022-08-05", "close": 5.375187, "volume": 5380.0}, {"date": "2022-08-08", "close": 5.4747275, "volume": 1.0}, {"date": "2022-08-09", "close": 5.0964736, "volume": 10398.0}, {"date": "2022-08-10", "close": 5.0964736, "volume": 8499.0}, {"date": "2022-08-11", "close": 5.12633575, "volume": 11190.0}, {"date": "2022-08-12", "close": 5.1163817, "volume": 59451.0}, {"date": "2022-08-15", "close": 5.46477345, "volume": 22813.0}, {"date": "2022-08-16", "close": 5.4747275, "volume": 8997.0}, {"date": "2022-08-17", "close": 5.2557384, "volume": 145.0}, {"date": "2022-08-18", "close": 5.22587625, "volume": 1475.0}, {"date": "2022-08-22", "close": 5.0367493, "volume": 31259.0}, {"date": "2022-08-23", "close": 5.0765655, "volume": 5702.0}, {"date": "2022-08-24", "close": 5.0765655, "volume": 2726.0}, {"date": "2022-08-25", "close": 5.0765655, "volume": 851.0}, {"date": "2022-08-26", "close": 5.1362898, "volume": 16731.0}, {"date": "2022-08-29", "close": 5.2358303, "volume": 7149.0}, {"date": "2022-08-30", "close": 5.06661145, "volume": 2009.0}, {"date": "2022-08-31", "close": 5.12633575, "volume": 5148.0}, {"date": "2022-09-01", "close": 5.12633575, "volume": 965.0}, {"date": "2022-09-02", "close": 5.0765655, "volume": 1335.0}, {"date": "2022-09-05", "close": 5.42495725, "volume": 3.0}, {"date": "2022-09-06", "close": 5.40504915, "volume": 917.0}, {"date": "2022-09-07", "close": 5.08651955, "volume": 52.0}, {"date": "2022-09-08", "close": 5.08651955, "volume": 402.0}, {"date": "2022-09-09", "close": 5.22587625, "volume": 239.0}, {"date": "2022-09-12", "close": 5.176106, "volume": 606.0}, {"date": "2022-09-13", "close": 5.14624385, "volume": 2719.0}, {"date": "2022-09-14", "close": 5.176106, "volume": 15124.0}, {"date": "2022-09-19", "close": 4.797975, "volume": 28011.0}, {"date": "2022-09-20", "close": 4.88775, "volume": 10859.0}, {"date": "2022-09-21", "close": 5.0523375, "volume": 2160.0}, {"date": "2022-09-23", "close": 4.88775, "volume": 23587.0}, {"date": "2022-09-26", "close": 4.8678, "volume": 16983.0}, {"date": "2022-09-27", "close": 4.8678, "volume": 6644.0}, {"date": "2022-09-28", "close": 5.077275, "volume": 717.0}, {"date": "2022-09-29", "close": 4.857825, "volume": 2499.0}, {"date": "2022-09-30", "close": 4.88775, "volume": 4486.0}, {"date": "2022-10-03", "close": 4.80795, "volume": 3906.0}, {"date": "2022-10-04", "close": 4.7082, "volume": 6054.0}, {"date": "2022-10-05", "close": 4.788, "volume": 4764.0}, {"date": "2022-10-06", "close": 4.788, "volume": 2034.0}, {"date": "2022-10-07", "close": 4.8927375, "volume": 1129.0}, {"date": "2022-10-10", "close": 4.788, "volume": 10919.0}, {"date": "2022-10-11", "close": 4.68825, "volume": 2728.0}, {"date": "2022-10-12", "close": 4.8428625, "volume": 1779.0}, {"date": "2022-10-13", "close": 4.698225, "volume": 3082.0}, {"date": "2022-10-14", "close": 4.598475, "volume": 50309.0}, {"date": "2022-10-17", "close": 4.618425, "volume": 2736.0}, {"date": "2022-10-18", "close": 4.538625, "volume": 5361.0}, {"date": "2022-10-19", "close": 4.68825, "volume": 216.0}, {"date": "2022-10-20", "close": 4.68825, "volume": 201.0}, {"date": "2022-10-21", "close": 4.68825, "volume": 11434.0}, {"date": "2022-10-24", "close": 4.5486, "volume": 12801.0}, {"date": "2022-10-25", "close": 4.638375, "volume": 4483.0}, {"date": "2022-10-26", "close": 4.738125, "volume": 148.0}, {"date": "2022-10-27", "close": 4.56855, "volume": 1732.0}, {"date": "2022-10-28", "close": 4.518675, "volume": 12638.0}, {"date": "2022-10-31", "close": 4.48875, "volume": 15180.0}, {"date": "2022-11-01", "close": 4.558575, "volume": 4242.0}, {"date": "2022-11-02", "close": 4.558575, "volume": 2699.0}, {"date": "2022-11-03", "close": 4.56855, "volume": 360.0}, {"date": "2022-11-04", "close": 4.518675, "volume": 6039.0}, {"date": "2022-11-07", "close": 4.438875, "volume": 29906.0}, {"date": "2022-11-08", "close": 4.48875, "volume": 4233.0}, {"date": "2022-11-09", "close": 4.48875, "volume": 5529.0}, {"date": "2022-11-10", "close": 4.48875, "volume": 2688.0}, {"date": "2022-11-11", "close": 4.718175, "volume": 13172.0}, {"date": "2022-11-14", "close": 4.738125, "volume": 1.0}, {"date": "2022-11-15", "close": 4.558575, "volume": 1415.0}, {"date": "2022-11-16", "close": 4.5885, "volume": 241.0}, {"date": "2022-11-17", "close": 4.518675, "volume": 12713.0}, {"date": "2022-11-18", "close": 4.558575, "volume": 2537.0}, {"date": "2022-11-21", "close": 4.56855, "volume": 5606.0}, {"date": "2022-11-22", "close": 4.5885, "volume": 578.0}, {"date": "2022-11-23", "close": 4.48875, "volume": 30731.0}, {"date": "2022-11-24", "close": 4.518675, "volume": 2371.0}, {"date": "2022-11-25", "close": 4.48875, "volume": 74767.0}, {"date": "2022-11-28", "close": 4.538625, "volume": 8393.0}, {"date": "2022-11-29", "close": 4.5885, "volume": 3050.0}, {"date": "2022-11-30", "close": 4.60845, "volume": 1333.0}, {"date": "2022-12-01", "close": 4.5486, "volume": 2354.0}, {"date": "2022-12-02", "close": 4.52865, "volume": 15741.0}, {"date": "2022-12-05", "close": 4.4289, "volume": 6659.0}, {"date": "2022-12-06", "close": 4.398975, "volume": 7775.0}, {"date": "2022-12-07", "close": 4.299225, "volume": 11170.0}, {"date": "2022-12-08", "close": 4.259325, "volume": 4262.0}, {"date": "2022-12-09", "close": 4.48875, "volume": 11582.0}, {"date": "2022-12-12", "close": 4.48875, "volume": 9803.0}, {"date": "2022-12-13", "close": 4.359075, "volume": 7928.0}, {"date": "2022-12-14", "close": 4.36905, "volume": 10188.0}, {"date": "2022-12-15", "close": 4.2693, "volume": 18516.0}, {"date": "2022-12-16", "close": 4.4289, "volume": 221.0}, {"date": "2022-12-19", "close": 4.478775, "volume": 233.0}, {"date": "2022-12-20", "close": 4.48875, "volume": 2914.0}, {"date": "2022-12-21", "close": 4.48875, "volume": 7718.0}, {"date": "2022-12-22", "close": 4.48875, "volume": 4867.0}, {"date": "2022-12-23", "close": 4.48875, "volume": 1393.0}, {"date": "2022-12-28", "close": 4.4688, "volume": 2836.0}, {"date": "2022-12-29", "close": 4.48875, "volume": 6133.0}, {"date": "2022-12-30", "close": 4.458825, "volume": 2177.0}, {"date": "2023-01-03", "close": 4.48875, "volume": 451.0}, {"date": "2023-01-04", "close": 4.48875, "volume": 16984.0}, {"date": "2023-01-05", "close": 4.48875, "volume": 22159.0}, {"date": "2023-01-06", "close": 4.48875, "volume": 5322.0}, {"date": "2023-01-09", "close": 4.5087, "volume": 10102.0}, {"date": "2023-01-10", "close": 4.48875, "volume": 2569.0}, {"date": "2023-01-11", "close": 4.458825, "volume": 6555.0}, {"date": "2023-01-12", "close": 4.48875, "volume": 4484.0}, {"date": "2023-01-13", "close": 4.48875, "volume": 1585.0}, {"date": "2023-01-16", "close": 4.518675, "volume": 10021.0}, {"date": "2023-01-17", "close": 4.48875, "volume": 22022.0}, {"date": "2023-01-18", "close": 4.5885, "volume": 13606.0}, {"date": "2023-01-19", "close": 4.48875, "volume": 53283.0}, {"date": "2023-01-20", "close": 4.4688, "volume": 5240.0}, {"date": "2023-01-24", "close": 4.4688, "volume": 12424.0}, {"date": "2023-01-25", "close": 4.4289, "volume": 30175.0}, {"date": "2023-01-27", "close": 4.478775, "volume": 55772.0}, {"date": "2023-01-30", "close": 4.398975, "volume": 18188.0}, {"date": "2023-01-31", "close": 4.3491, "volume": 13405.0}, {"date": "2023-02-01", "close": 4.359075, "volume": 6843.0}, {"date": "2023-02-02", "close": 4.389, "volume": 7.0}, {"date": "2023-02-03", "close": 4.389, "volume": 1361.0}, {"date": "2023-02-06", "close": 4.359075, "volume": 18378.0}, {"date": "2023-02-08", "close": 4.36905, "volume": 100.0}, {"date": "2023-02-09", "close": 4.359075, "volume": 4917.0}, {"date": "2023-02-10", "close": 4.438875, "volume": 11845.0}, {"date": "2023-02-13", "close": 4.3092, "volume": 16931.0}, {"date": "2023-02-14", "close": 4.478775, "volume": 8454.0}, {"date": "2023-02-15", "close": 4.398975, "volume": 49953.0}, {"date": "2023-02-16", "close": 4.398975, "volume": 4570.0}, {"date": "2023-02-17", "close": 4.4837625, "volume": 49.0}, {"date": "2023-02-20", "close": 4.5486, "volume": 1212.0}, {"date": "2023-02-21", "close": 4.159575, "volume": 44463.0}, {"date": "2023-02-22", "close": 4.139625, "volume": 10086.0}, {"date": "2023-02-23", "close": 4.099725, "volume": 19879.0}, {"date": "2023-02-24", "close": 3.940125, "volume": 14651.0}, {"date": "2023-02-27", "close": 4.04985, "volume": 1116.0}, {"date": "2023-02-28", "close": 3.9501, "volume": 3139.0}, {"date": "2023-03-01", "close": 3.89025, "volume": 18696.0}, {"date": "2023-03-02", "close": 3.97005, "volume": 4414.0}, {"date": "2023-03-03", "close": 3.940125, "volume": 181.0}, {"date": "2023-03-06", "close": 3.760575, "volume": 9849.0}, {"date": "2023-03-07", "close": 3.7506, "volume": 12627.0}, {"date": "2023-03-08", "close": 3.740625, "volume": 2005.0}, {"date": "2023-03-09", "close": 3.680775, "volume": 3035.0}, {"date": "2023-03-10", "close": 3.501225, "volume": 10977.0}, {"date": "2023-03-13", "close": 3.401475, "volume": 6289.0}, {"date": "2023-03-14", "close": 3.37155, "volume": 19684.0}, {"date": "2023-03-15", "close": 3.25185, "volume": 5537.0}, {"date": "2023-03-16", "close": 3.341625, "volume": 18465.0}, {"date": "2023-03-17", "close": 3.29175, "volume": 5069.0}, {"date": "2023-03-20", "close": 3.21195, "volume": 28396.0}, {"date": "2023-03-21", "close": 3.53115, "volume": 2076.0}, {"date": "2023-03-22", "close": 3.3915, "volume": 10266.0}, {"date": "2023-03-23", "close": 3.3915, "volume": 8442.0}, {"date": "2023-03-24", "close": 3.45135, "volume": 3695.0}, {"date": "2023-03-27", "close": 3.8304, "volume": 7275.0}, {"date": "2023-03-28", "close": 3.8703, "volume": 4263.0}, {"date": "2023-03-31", "close": 3.6708, "volume": 3676.0}, {"date": "2023-04-03", "close": 3.820425, "volume": 7684.0}, {"date": "2023-04-04", "close": 3.820425, "volume": 689.0}, {"date": "2023-04-05", "close": 3.740625, "volume": 2707.0}, {"date": "2023-04-06", "close": 3.77055, "volume": 306.0}, {"date": "2023-04-11", "close": 3.77055, "volume": 5716.0}, {"date": "2023-04-12", "close": 3.77055, "volume": 13505.0}, {"date": "2023-04-13", "close": 3.65085, "volume": 430.0}, {"date": "2023-04-14", "close": 3.77055, "volume": 406.0}, {"date": "2023-04-17", "close": 3.591, "volume": 12621.0}, {"date": "2023-04-18", "close": 3.49125, "volume": 2511.0}, {"date": "2023-04-19", "close": 3.441375, "volume": 1013.0}, {"date": "2023-04-20", "close": 3.441375, "volume": 305.0}, {"date": "2023-04-21", "close": 3.441375, "volume": 5377.0}, {"date": "2023-04-24", "close": 3.591, "volume": 1366.0}, {"date": "2023-04-26", "close": 3.620925, "volume": 350.0}, {"date": "2023-04-27", "close": 3.581025, "volume": 3822.0}, {"date": "2023-04-28", "close": 3.541125, "volume": 1407.0}, {"date": "2023-05-01", "close": 3.4314, "volume": 16328.0}, {"date": "2023-05-02", "close": 3.29175, "volume": 4651.0}, {"date": "2023-05-04", "close": 3.192, "volume": 27653.0}, {"date": "2023-05-05", "close": 3.09225, "volume": 19996.0}, {"date": "2023-05-08", "close": 3.062325, "volume": 15317.0}, {"date": "2023-05-09", "close": 3.102225, "volume": 2910.0}, {"date": "2023-05-10", "close": 3.09225, "volume": 843.0}, {"date": "2023-05-11", "close": 3.09225, "volume": 6110.0}, {"date": "2023-05-12", "close": 3.09225, "volume": 1018.0}, {"date": "2023-05-15", "close": 3.082275, "volume": 7617.0}, {"date": "2023-05-16", "close": 3.01245, "volume": 6886.0}, {"date": "2023-05-17", "close": 2.9925, "volume": 40800.0}, {"date": "2023-05-18", "close": 2.982525, "volume": 4937.0}, {"date": "2023-05-19", "close": 2.97255, "volume": 6897.0}, {"date": "2023-05-22", "close": 2.942625, "volume": 31846.0}, {"date": "2023-05-23", "close": 2.89275, "volume": 15864.0}, {"date": "2023-05-24", "close": 2.802975, "volume": 6872.0}, {"date": "2023-05-25", "close": 2.9526, "volume": 10926.0}, {"date": "2023-05-26", "close": 2.9526, "volume": 28938.0}, {"date": "2023-05-29", "close": 2.942625, "volume": 7895.0}, {"date": "2023-05-30", "close": 2.862825, "volume": 2990.0}, {"date": "2023-05-31", "close": 2.85285, "volume": 9558.0}, {"date": "2023-06-01", "close": 2.8329, "volume": 1643.0}, {"date": "2023-06-02", "close": 2.842875, "volume": 3718.0}, {"date": "2023-06-05", "close": 2.842875, "volume": 28465.0}, {"date": "2023-06-06", "close": 2.8329, "volume": 38002.0}, {"date": "2023-06-07", "close": 2.822925, "volume": 12215.0}, {"date": "2023-06-08", "close": 2.793, "volume": 11293.0}, {"date": "2023-06-09", "close": 2.802975, "volume": 8392.0}, {"date": "2023-06-13", "close": 2.802975, "volume": 40571.0}, {"date": "2023-06-14", "close": 2.85285, "volume": 4170.0}, {"date": "2023-06-15", "close": 2.85285, "volume": 1415.0}, {"date": "2023-06-16", "close": 2.9526, "volume": 2010.0}, {"date": "2023-06-19", "close": 2.97255, "volume": 4879.0}, {"date": "2023-06-20", "close": 2.93265, "volume": 3329.0}, {"date": "2023-06-21", "close": 2.9127, "volume": 23136.0}, {"date": "2023-06-22", "close": 2.922675, "volume": 1268.0}, {"date": "2023-06-23", "close": 2.89275, "volume": 10860.0}, {"date": "2023-06-26", "close": 2.882775, "volume": 11667.0}, {"date": "2023-06-27", "close": 2.8329, "volume": 5566.0}, {"date": "2023-06-28", "close": 2.862825, "volume": 125328.0}, {"date": "2023-06-29", "close": 2.922675, "volume": 231748.0}, {"date": "2023-06-30", "close": 2.922675, "volume": 5058.0}, {"date": "2023-07-03", "close": 3.192, "volume": 2682.0}, {"date": "2023-07-04", "close": 3.6309, "volume": 6688.0}, {"date": "2023-07-05", "close": 3.840375, "volume": 8146.0}, {"date": "2023-07-06", "close": 3.73065, "volume": 2572.0}, {"date": "2023-07-07", "close": 3.720675, "volume": 100.0}, {"date": "2023-07-10", "close": 3.7107, "volume": 1304.0}, {"date": "2023-07-11", "close": 3.900225, "volume": 8291.0}, {"date": "2023-07-12", "close": 3.860325, "volume": 2847.0}, {"date": "2023-07-13", "close": 3.7905, "volume": 7230.0}, {"date": "2023-07-14", "close": 3.640875, "volume": 7674.0}, {"date": "2023-07-17", "close": 3.900225, "volume": 1098.0}, {"date": "2023-07-18", "close": 3.81045, "volume": 4711.0}, {"date": "2023-07-19", "close": 3.780525, "volume": 11568.0}, {"date": "2023-07-20", "close": 3.8304, "volume": 5827.0}, {"date": "2023-07-21", "close": 3.780525, "volume": 2023.0}, {"date": "2023-07-24", "close": 3.720675, "volume": 1757.0}, {"date": "2023-07-25", "close": 3.640875, "volume": 7060.0}, {"date": "2023-07-26", "close": 3.880275, "volume": 34529.0}, {"date": "2023-07-27", "close": 3.99, "volume": 10704.0}, {"date": "2023-07-28", "close": 4.039875, "volume": 35912.0}, {"date": "2023-07-31", "close": 4.24935, "volume": 20211.0}, {"date": "2023-08-01", "close": 4.239375, "volume": 1407.0}, {"date": "2023-08-02", "close": 4.08975, "volume": 2765.0}, {"date": "2023-08-03", "close": 4.08975, "volume": 3968.0}, {"date": "2023-08-04", "close": 4.00995, "volume": 6354.0}, {"date": "2023-08-07", "close": 4.00995, "volume": 7275.0}, {"date": "2023-08-08", "close": 4.039875, "volume": 1385.0}, {"date": "2023-08-09", "close": 4.08975, "volume": 390.0}, {"date": "2023-08-10", "close": 4.1895, "volume": 4840.0}, {"date": "2023-08-11", "close": 4.16955, "volume": 8214.0}, {"date": "2023-08-14", "close": 4.3092, "volume": 2838.0}, {"date": "2023-08-15", "close": 4.239375, "volume": 9330.0}, {"date": "2023-08-16", "close": 4.438875, "volume": 20541.0}, {"date": "2023-08-17", "close": 4.4039625, "volume": 5177.0}, {"date": "2023-08-18", "close": 4.20945, "volume": 5084.0}, {"date": "2023-08-21", "close": 4.08975, "volume": 36465.0}, {"date": "2023-08-22", "close": 4.08975, "volume": 2654.0}, {"date": "2023-08-23", "close": 3.99, "volume": 1510.0}, {"date": "2023-08-24", "close": 4.08975, "volume": 13696.0}, {"date": "2023-08-25", "close": 4.039875, "volume": 19540.0}, {"date": "2023-08-28", "close": 5.436375, "volume": 160824.0}, {"date": "2023-08-29", "close": 5.52615, "volume": 48489.0}, {"date": "2023-08-30", "close": 5.615925, "volume": 39811.0}, {"date": "2023-08-31", "close": 5.60595, "volume": 7289.0}, {"date": "2023-09-01", "close": 5.60595, "volume": 7921.0}, {"date": "2023-09-04", "close": 5.7057, "volume": 50620.0}, {"date": "2023-09-05", "close": 5.36655, "volume": 38501.0}, {"date": "2023-09-06", "close": 5.2668, "volume": 22046.0}, {"date": "2023-09-07", "close": 5.28675, "volume": 5195.0}, {"date": "2023-09-08", "close": 5.236875, "volume": 13312.0}, {"date": "2023-09-11", "close": 5.137125, "volume": 23074.0}, {"date": "2023-09-12", "close": 5.037375, "volume": 13824.0}, {"date": "2023-09-13", "close": 5.137125, "volume": 45650.0}, {"date": "2023-09-14", "close": 5.28675, "volume": 296.0}, {"date": "2023-09-15", "close": 5.376525, "volume": 1959.0}, {"date": "2023-09-18", "close": 5.36655, "volume": 1.0}, {"date": "2023-09-20", "close": 5.336625, "volume": 2568.0}, {"date": "2023-09-21", "close": 5.32665, "volume": 543.0}, {"date": "2023-09-25", "close": 5.187, "volume": 11159.0}, {"date": "2023-09-26", "close": 5.097225, "volume": 4007.0}, {"date": "2023-09-27", "close": 5.117175, "volume": 107.0}, {"date": "2023-09-28", "close": 5.236875, "volume": 1132.0}, {"date": "2023-09-29", "close": 5.376525, "volume": 6702.0}, {"date": "2023-10-02", "close": 5.36655, "volume": 7734.0}, {"date": "2023-10-03", "close": 5.376525, "volume": 11028.0}, {"date": "2023-10-04", "close": 5.3865, "volume": 5682.0}, {"date": "2023-10-05", "close": 5.3515875, "volume": 10574.0}, {"date": "2023-10-06", "close": 5.356575, "volume": 5587.0}, {"date": "2023-10-09", "close": 5.137125, "volume": 20195.0}, {"date": "2023-10-10", "close": 5.2269, "volume": 44680.0}, {"date": "2023-10-11", "close": 5.316675, "volume": 7316.0}, {"date": "2023-10-12", "close": 5.3067, "volume": 8874.0}, {"date": "2023-10-16", "close": 5.1072, "volume": 2390.0}, {"date": "2023-10-17", "close": 5.2668, "volume": 136.0}, {"date": "2023-10-18", "close": 5.2668, "volume": 78.0}, {"date": "2023-10-23", "close": 5.017425, "volume": 5251.0}, {"date": "2023-10-24", "close": 4.9875, "volume": 10018.0}, {"date": "2023-10-25", "close": 4.438875, "volume": 22140.0}, {"date": "2023-10-26", "close": 4.219425, "volume": 11199.0}, {"date": "2023-10-27", "close": 4.44885, "volume": 7010.0}, {"date": "2023-10-30", "close": 4.48875, "volume": 3957.0}, {"date": "2023-10-31", "close": 4.389, "volume": 3576.0}, {"date": "2023-11-01", "close": 4.389, "volume": 175.0}, {"date": "2023-11-02", "close": 4.458825, "volume": 13277.0}, {"date": "2023-11-03", "close": 4.279275, "volume": 2221.0}, {"date": "2023-11-06", "close": 4.239375, "volume": 12118.0}, {"date": "2023-11-07", "close": 4.239375, "volume": 4.0}, {"date": "2023-11-08", "close": 4.08975, "volume": 51447.0}, {"date": "2023-11-09", "close": 4.079775, "volume": 52654.0}, {"date": "2023-11-10", "close": 4.079775, "volume": 9761.0}, {"date": "2023-11-13", "close": 4.12965, "volume": 1266.0}, {"date": "2023-11-14", "close": 4.199475, "volume": 25789.0}, {"date": "2023-11-15", "close": 4.239375, "volume": 6786.0}, {"date": "2023-11-16", "close": 4.139625, "volume": 1039.0}, {"date": "2023-11-17", "close": 4.1895, "volume": 1128.0}, {"date": "2023-11-20", "close": 4.08975, "volume": 3423.0}, {"date": "2023-11-21", "close": 4.039875, "volume": 11862.0}, {"date": "2023-11-22", "close": 4.00995, "volume": 4352.0}, {"date": "2023-11-24", "close": 3.99, "volume": 10308.0}, {"date": "2023-11-27", "close": 3.900225, "volume": 15522.0}, {"date": "2023-11-28", "close": 3.99, "volume": 7654.0}, {"date": "2023-11-29", "close": 4.08975, "volume": 2985.0}, {"date": "2023-11-30", "close": 4.239375, "volume": 6151.0}, {"date": "2023-12-01", "close": 3.9501, "volume": 3857.0}, {"date": "2023-12-04", "close": 4.08975, "volume": 501.0}, {"date": "2023-12-05", "close": 3.99, "volume": 1300.0}, {"date": "2023-12-06", "close": 3.999975, "volume": 2729.0}, {"date": "2023-12-07", "close": 4.1097, "volume": 9407.0}, {"date": "2023-12-08", "close": 4.12965, "volume": 3384.0}, {"date": "2023-12-11", "close": 3.999975, "volume": 1221.0}, {"date": "2023-12-12", "close": 3.9102, "volume": 28966.0}, {"date": "2023-12-13", "close": 3.920175, "volume": 1014.0}, {"date": "2023-12-14", "close": 3.99, "volume": 31802.0}, {"date": "2023-12-15", "close": 4.0299, "volume": 5907.0}, {"date": "2023-12-18", "close": 4.04985, "volume": 5326.0}, {"date": "2023-12-19", "close": 4.00995, "volume": 30515.0}, {"date": "2023-12-20", "close": 4.08975, "volume": 6924.0}, {"date": "2023-12-21", "close": 4.0299, "volume": 829.0}, {"date": "2023-12-22", "close": 4.0299, "volume": 908.0}, {"date": "2023-12-27", "close": 4.039875, "volume": 91.0}, {"date": "2023-12-28", "close": 4.04985, "volume": 462.0}, {"date": "2023-12-29", "close": 4.08975, "volume": 10160.0}, {"date": "2024-01-02", "close": 4.0299, "volume": 4299.0}, {"date": "2024-01-03", "close": 4.039875, "volume": 2749.0}, {"date": "2024-01-04", "close": 4.04985, "volume": 70.0}, {"date": "2024-01-05", "close": 4.0299, "volume": 1760.0}, {"date": "2024-01-08", "close": 4.0299, "volume": 1215.0}, {"date": "2024-01-09", "close": 4.019925, "volume": 64.0}, {"date": "2024-01-10", "close": 4.04985, "volume": 7564.0}, {"date": "2024-01-11", "close": 4.0698, "volume": 1619.0}, {"date": "2024-01-12", "close": 4.039875, "volume": 6489.0}, {"date": "2024-01-15", "close": 4.059825, "volume": 6124.0}, {"date": "2024-01-16", "close": 4.039875, "volume": 16813.0}, {"date": "2024-01-17", "close": 4.08975, "volume": 852.0}, {"date": "2024-01-18", "close": 4.039875, "volume": 2906.0}, {"date": "2024-01-19", "close": 4.039875, "volume": 3519.0}, {"date": "2024-01-22", "close": 4.039875, "volume": 19687.0}, {"date": "2024-01-23", "close": 4.039875, "volume": 2213.0}, {"date": "2024-01-24", "close": 4.039875, "volume": 9914.0}, {"date": "2024-01-25", "close": 4.039875, "volume": 10321.0}, {"date": "2024-01-29", "close": 4.039875, "volume": 11412.0}, {"date": "2024-01-30", "close": 4.1097, "volume": 27423.0}, {"date": "2024-01-31", "close": 4.119675, "volume": 2.0}, {"date": "2024-02-02", "close": 4.119675, "volume": 319.0}, {"date": "2024-02-05", "close": 4.059825, "volume": 1006.0}, {"date": "2024-02-06", "close": 4.059825, "volume": 911.0}, {"date": "2024-02-07", "close": 4.059825, "volume": 19824.0}, {"date": "2024-02-08", "close": 4.0698, "volume": 163.0}, {"date": "2024-02-09", "close": 4.139625, "volume": 3671.0}, {"date": "2024-02-12", "close": 4.059825, "volume": 23418.0}, {"date": "2024-02-13", "close": 4.059825, "volume": 1246.0}, {"date": "2024-02-14", "close": 4.039875, "volume": 84.0}, {"date": "2024-02-15", "close": 4.08975, "volume": 4408.0}, {"date": "2024-02-16", "close": 4.12965, "volume": 5899.0}, {"date": "2024-02-19", "close": 4.1895, "volume": 8997.0}, {"date": "2024-02-20", "close": 4.1496, "volume": 1361.0}, {"date": "2024-02-21", "close": 4.20945, "volume": 23159.0}, {"date": "2024-02-22", "close": 4.20945, "volume": 546.0}, {"date": "2024-02-23", "close": 4.24935, "volume": 8562.0}, {"date": "2024-02-26", "close": 3.99, "volume": 39589.0}, {"date": "2024-02-27", "close": 3.840375, "volume": 48758.0}, {"date": "2024-02-28", "close": 3.97005, "volume": 44510.0}, {"date": "2024-02-29", "close": 4.059825, "volume": 25482.0}, {"date": "2024-03-01", "close": 4.139625, "volume": 13754.0}, {"date": "2024-03-04", "close": 4.139625, "volume": 36333.0}, {"date": "2024-03-05", "close": 4.079775, "volume": 15647.0}, {"date": "2024-03-06", "close": 4.12965, "volume": 18867.0}, {"date": "2024-03-07", "close": 4.099725, "volume": 11916.0}, {"date": "2024-03-08", "close": 4.08975, "volume": 7020.0}, {"date": "2024-03-11", "close": 4.08975, "volume": 3082.0}, {"date": "2024-03-12", "close": 4.179525, "volume": 1658.0}, {"date": "2024-03-13", "close": 4.16955, "volume": 144.0}, {"date": "2024-03-14", "close": 4.079775, "volume": 8134.0}, {"date": "2024-03-15", "close": 4.099725, "volume": 10552.0}, {"date": "2024-03-18", "close": 4.079775, "volume": 9268.0}, {"date": "2024-03-19", "close": 4.08975, "volume": 7897.0}, {"date": "2024-03-20", "close": 4.059825, "volume": 19127.0}, {"date": "2024-03-21", "close": 4.039875, "volume": 6055.0}, {"date": "2024-03-22", "close": 4.039875, "volume": 301.0}, {"date": "2024-03-25", "close": 4.0698, "volume": 12688.0}, {"date": "2024-03-26", "close": 4.04985, "volume": 1698.0}, {"date": "2024-03-27", "close": 4.039875, "volume": 9656.0}, {"date": "2024-03-28", "close": 4.119675, "volume": 8516.0}, {"date": "2024-04-02", "close": 4.04985, "volume": 3999.0}, {"date": "2024-04-03", "close": 4.039875, "volume": 7533.0}, {"date": "2024-04-04", "close": 4.019925, "volume": 241.0}, {"date": "2024-04-05", "close": 4.00995, "volume": 623.0}, {"date": "2024-04-08", "close": 4.039875, "volume": 13435.0}, {"date": "2024-04-09", "close": 4.0299, "volume": 11990.0}, {"date": "2024-04-10", "close": 4.08975, "volume": 715.0}, {"date": "2024-04-11", "close": 4.12965, "volume": 10491.0}, {"date": "2024-04-12", "close": 3.999975, "volume": 2186.0}, {"date": "2024-04-15", "close": 3.999975, "volume": 8311.0}, {"date": "2024-04-16", "close": 3.99, "volume": 20676.0}, {"date": "2024-04-17", "close": 3.99, "volume": 984.0}, {"date": "2024-04-18", "close": 4.039875, "volume": 2488.0}, {"date": "2024-04-19", "close": 3.960075, "volume": 8942.0}, {"date": "2024-04-22", "close": 3.960075, "volume": 1505.0}, {"date": "2024-04-23", "close": 3.980025, "volume": 1120.0}, {"date": "2024-04-24", "close": 4.0299, "volume": 356.0}, {"date": "2024-04-26", "close": 3.99, "volume": 1818.0}, {"date": "2024-04-29", "close": 3.99, "volume": 16639.0}, {"date": "2024-04-30", "close": 3.99, "volume": 26670.0}, {"date": "2024-05-01", "close": 4.0299, "volume": 6041.0}, {"date": "2024-05-02", "close": 4.12965, "volume": 5015.0}, {"date": "2024-05-03", "close": 4.08975, "volume": 19590.0}, {"date": "2024-05-06", "close": 4.0698, "volume": 29606.0}, {"date": "2024-05-07", "close": 4.259325, "volume": 29531.0}, {"date": "2024-05-08", "close": 4.2294, "volume": 2809.0}, {"date": "2024-05-09", "close": 4.159575, "volume": 686.0}, {"date": "2024-05-10", "close": 4.24935, "volume": 17168.0}, {"date": "2024-05-13", "close": 4.28925, "volume": 1087.0}, {"date": "2024-05-14", "close": 4.24935, "volume": 2320.0}, {"date": "2024-05-15", "close": 4.239375, "volume": 1839.0}, {"date": "2024-05-16", "close": 4.28925, "volume": 4935.0}, {"date": "2024-05-17", "close": 4.28925, "volume": 1213.0}, {"date": "2024-05-20", "close": 4.199475, "volume": 19253.0}, {"date": "2024-05-21", "close": 4.199475, "volume": 741.0}, {"date": "2024-05-22", "close": 4.24935, "volume": 165821.0}, {"date": "2024-05-23", "close": 4.438875, "volume": 14022.0}, {"date": "2024-05-24", "close": 4.4289, "volume": 1005.0}, {"date": "2024-05-27", "close": 4.438875, "volume": 7517.0}, {"date": "2024-05-28", "close": 4.3491, "volume": 13535.0}, {"date": "2024-05-29", "close": 4.35, "volume": 3502.0}, {"date": "2024-05-30", "close": 4.36, "volume": 1259.0}, {"date": "2024-05-31", "close": 4.4, "volume": 4777.0}, {"date": "2024-06-03", "close": 4.37, "volume": 1007.0}, {"date": "2024-06-04", "close": 4.41, "volume": 5064.0}, {"date": "2024-06-06", "close": 4.38, "volume": 211436.0}, {"date": "2024-06-07", "close": 4.35, "volume": 281586.0}, {"date": "2024-06-11", "close": 4.35, "volume": 54548.0}, {"date": "2024-06-12", "close": 4.33, "volume": 101556.0}, {"date": "2024-06-13", "close": 4.275, "volume": 659554.0}, {"date": "2024-06-14", "close": 4.3, "volume": 102436.0}, {"date": "2024-06-17", "close": 4.4, "volume": 3103.0}, {"date": "2024-06-18", "close": 4.39, "volume": 478.0}, {"date": "2024-06-19", "close": 4.46, "volume": 990117.0}, {"date": "2024-06-20", "close": 4.45, "volume": 1864.0}, {"date": "2024-06-21", "close": 4.8, "volume": 23357.0}, {"date": "2024-06-24", "close": 5.12, "volume": 7090.0}, {"date": "2024-06-25", "close": 5.2, "volume": 5027.0}, {"date": "2024-06-26", "close": 4.92, "volume": 6138.0}, {"date": "2024-06-27", "close": 5.08, "volume": 9070.0}, {"date": "2024-06-28", "close": 5.08, "volume": 6912.0}, {"date": "2024-07-01", "close": 5.1, "volume": 983.0}, {"date": "2024-07-02", "close": 5.18, "volume": 4838.0}, {"date": "2024-07-03", "close": 5.15, "volume": 1891.0}, {"date": "2024-07-04", "close": 5.14, "volume": 3596.0}, {"date": "2024-07-05", "close": 5.12, "volume": 3315.0}, {"date": "2024-07-08", "close": 4.96, "volume": 1732.0}, {"date": "2024-07-09", "close": 5.06, "volume": 13751.0}, {"date": "2024-07-10", "close": 5.19, "volume": 7303.0}, {"date": "2024-07-11", "close": 5.1, "volume": 954.0}, {"date": "2024-07-12", "close": 5.0, "volume": 4780.0}, {"date": "2024-07-15", "close": 5.08, "volume": 22551.0}, {"date": "2024-07-16", "close": 4.96, "volume": 8582.0}, {"date": "2024-07-17", "close": 5.07, "volume": 1122.0}, {"date": "2024-07-18", "close": 5.0, "volume": 1999.0}, {"date": "2024-07-19", "close": 5.04, "volume": 2175.0}, {"date": "2024-07-22", "close": 4.99, "volume": 307.0}, {"date": "2024-07-23", "close": 4.91, "volume": 6069.0}, {"date": "2024-07-24", "close": 4.88, "volume": 1973.0}, {"date": "2024-07-25", "close": 4.63, "volume": 47457.0}, {"date": "2024-07-26", "close": 4.77, "volume": 159.0}, {"date": "2024-07-29", "close": 4.75, "volume": 250.0}, {"date": "2024-07-30", "close": 4.69, "volume": 5.0}, {"date": "2024-07-31", "close": 4.67, "volume": 5.0}, {"date": "2024-08-01", "close": 4.56, "volume": 21814.0}, {"date": "2024-08-02", "close": 4.65, "volume": 2048.0}, {"date": "2024-08-05", "close": 4.4, "volume": 9595.0}, {"date": "2024-08-06", "close": 4.41, "volume": 3071.0}, {"date": "2024-08-07", "close": 4.44, "volume": 3559.0}, {"date": "2024-08-08", "close": 4.32, "volume": 12418.0}, {"date": "2024-08-09", "close": 4.35, "volume": 9944.0}, {"date": "2024-08-12", "close": 4.35, "volume": 7012.0}, {"date": "2024-08-13", "close": 4.3, "volume": 4394.0}, {"date": "2024-08-14", "close": 4.41, "volume": 481.0}, {"date": "2024-08-15", "close": 4.39, "volume": 10752.0}, {"date": "2024-08-16", "close": 4.39, "volume": 4068.0}, {"date": "2024-08-19", "close": 4.34, "volume": 14850.0}, {"date": "2024-08-20", "close": 4.5, "volume": 24352.0}, {"date": "2024-08-21", "close": 4.42, "volume": 27666.0}, {"date": "2024-08-22", "close": 4.5, "volume": 8434.0}, {"date": "2024-08-23", "close": 4.6, "volume": 25112.0}, {"date": "2024-08-26", "close": 4.71, "volume": 24874.0}, {"date": "2024-08-27", "close": 4.55, "volume": 2814.0}, {"date": "2024-08-28", "close": 4.74, "volume": 3492.0}, {"date": "2024-08-29", "close": 4.53, "volume": 588.0}, {"date": "2024-08-30", "close": 4.56, "volume": 16736.0}, {"date": "2024-09-02", "close": 4.7, "volume": 1878.0}, {"date": "2024-09-03", "close": 5.0, "volume": 90304.0}, {"date": "2024-09-04", "close": 4.99, "volume": 3786.0}, {"date": "2024-09-05", "close": 4.81, "volume": 10363.0}, {"date": "2024-09-06", "close": 4.82, "volume": 2327.0}, {"date": "2024-09-09", "close": 4.98, "volume": 3606.0}, {"date": "2024-09-10", "close": 4.85, "volume": 12301.0}, {"date": "2024-09-11", "close": 5.0, "volume": 8667.0}, {"date": "2024-09-12", "close": 4.87, "volume": 5024.0}, {"date": "2024-09-13", "close": 5.08, "volume": 5051.0}, {"date": "2024-09-16", "close": 5.0, "volume": 7707.0}, {"date": "2024-09-17", "close": 4.95, "volume": 2813.0}, {"date": "2024-09-18", "close": 5.015, "volume": 25.0}, {"date": "2024-09-19", "close": 4.95, "volume": 732.0}, {"date": "2024-09-20", "close": 5.015, "volume": 2454.0}, {"date": "2024-09-23", "close": 4.95, "volume": 3526.0}, {"date": "2024-09-24", "close": 4.86, "volume": 3332.0}, {"date": "2024-09-26", "close": 4.97, "volume": 1496.0}, {"date": "2024-09-30", "close": 5.01, "volume": 15330.0}, {"date": "2024-10-01", "close": 5.02, "volume": 35031.0}, {"date": "2024-10-03", "close": 5.14, "volume": 8156.0}, {"date": "2024-10-04", "close": 5.15, "volume": 16563.0}, {"date": "2024-10-07", "close": 5.15, "volume": 1680.0}, {"date": "2024-10-08", "close": 5.05, "volume": 11578.0}, {"date": "2024-10-09", "close": 5.02, "volume": 50.0}, {"date": "2024-10-10", "close": 5.03, "volume": 23412.0}, {"date": "2024-10-11", "close": 5.03, "volume": 2.0}, {"date": "2024-10-14", "close": 5.06, "volume": 1715.0}, {"date": "2024-10-15", "close": 5.18, "volume": 10238.0}, {"date": "2024-10-16", "close": 5.18, "volume": 98.0}, {"date": "2024-10-17", "close": 5.26, "volume": 12999.0}, {"date": "2024-10-18", "close": 5.29, "volume": 16122.0}, {"date": "2024-10-21", "close": 5.39, "volume": 76878.0}, {"date": "2024-10-22", "close": 5.69, "volume": 18455.0}, {"date": "2024-10-23", "close": 5.64, "volume": 5562.0}, {"date": "2024-10-24", "close": 5.63, "volume": 742.0}, {"date": "2024-10-25", "close": 5.65, "volume": 744.0}, {"date": "2024-10-28", "close": 5.53, "volume": 31.0}, {"date": "2024-10-29", "close": 5.53, "volume": 4.0}, {"date": "2024-10-30", "close": 5.6, "volume": 10446.0}, {"date": "2024-10-31", "close": 5.53, "volume": 873.0}, {"date": "2024-11-01", "close": 5.65, "volume": 1996.0}, {"date": "2024-11-04", "close": 5.56, "volume": 778.0}, {"date": "2024-11-05", "close": 5.56, "volume": 237.0}, {"date": "2024-11-06", "close": 5.6, "volume": 1036.0}, {"date": "2024-11-07", "close": 5.66, "volume": 4342.0}, {"date": "2024-11-08", "close": 5.71, "volume": 12478.0}, {"date": "2024-11-11", "close": 5.75, "volume": 5918.0}, {"date": "2024-11-12", "close": 5.85, "volume": 6213.0}, {"date": "2024-11-13", "close": 5.7, "volume": 29541.0}, {"date": "2024-11-14", "close": 5.7, "volume": 212.0}, {"date": "2024-11-15", "close": 5.89, "volume": 4578.0}, {"date": "2024-11-18", "close": 5.94, "volume": 1053.0}, {"date": "2024-11-19", "close": 5.79, "volume": 5812.0}, {"date": "2024-11-20", "close": 5.92, "volume": 6433.0}, {"date": "2024-11-21", "close": 5.84, "volume": 3381.0}, {"date": "2024-11-22", "close": 5.51, "volume": 11714.0}, {"date": "2024-11-25", "close": 5.28, "volume": 9417.0}, {"date": "2024-11-26", "close": 5.24, "volume": 4306.0}, {"date": "2024-11-27", "close": 5.11, "volume": 1371.0}, {"date": "2024-11-28", "close": 5.25, "volume": 10064.0}, {"date": "2024-11-29", "close": 5.4, "volume": 608.0}, {"date": "2024-12-02", "close": 5.39, "volume": 18.0}, {"date": "2024-12-03", "close": 5.3, "volume": 2429.0}, {"date": "2024-12-04", "close": 5.4, "volume": 357.0}, {"date": "2024-12-05", "close": 5.75, "volume": 8871.0}, {"date": "2024-12-06", "close": 5.85, "volume": 25418.0}, {"date": "2024-12-09", "close": 5.99, "volume": 100919.0}, {"date": "2024-12-10", "close": 6.05, "volume": 18710.0}, {"date": "2024-12-11", "close": 6.25, "volume": 5494.0}, {"date": "2024-12-12", "close": 6.3, "volume": 10706.0}, {"date": "2024-12-13", "close": 6.3, "volume": 9553.0}, {"date": "2024-12-16", "close": 6.49, "volume": 12566.0}, {"date": "2024-12-17", "close": 6.74, "volume": 18682.0}, {"date": "2024-12-18", "close": 6.52, "volume": 6088.0}, {"date": "2024-12-19", "close": 6.52, "volume": 10345.0}, {"date": "2024-12-20", "close": 6.45, "volume": 12407.0}, {"date": "2024-12-23", "close": 6.84, "volume": 11162.0}, {"date": "2024-12-24", "close": 6.84, "volume": 1.0}, {"date": "2024-12-27", "close": 6.85, "volume": 2731.0}, {"date": "2024-12-30", "close": 6.66, "volume": 839.0}, {"date": "2024-12-31", "close": 6.63, "volume": 1.0}, {"date": "2025-01-02", "close": 6.605, "volume": 1128.0}, {"date": "2025-01-03", "close": 6.8, "volume": 1143.0}, {"date": "2025-01-06", "close": 6.9, "volume": 18651.0}, {"date": "2025-01-07", "close": 6.91, "volume": 10277.0}, {"date": "2025-01-08", "close": 7.1, "volume": 12899.0}, {"date": "2025-01-09", "close": 6.99, "volume": 6534.0}, {"date": "2025-01-10", "close": 7.19, "volume": 5506.0}, {"date": "2025-01-13", "close": 7.125, "volume": 40987.0}, {"date": "2025-01-14", "close": 7.0, "volume": 58829.0}, {"date": "2025-01-15", "close": 6.89, "volume": 2533.0}, {"date": "2025-01-16", "close": 6.68, "volume": 2952.0}, {"date": "2025-01-17", "close": 6.89, "volume": 2023.0}, {"date": "2025-01-20", "close": 6.92, "volume": 51027.0}, {"date": "2025-01-21", "close": 7.24, "volume": 19648.0}, {"date": "2025-01-22", "close": 7.03, "volume": 8324.0}, {"date": "2025-01-23", "close": 7.06, "volume": 3244.0}, {"date": "2025-01-24", "close": 6.95, "volume": 3811.0}, {"date": "2025-01-28", "close": 7.04, "volume": 6593.0}, {"date": "2025-01-29", "close": 7.15, "volume": 10789.0}, {"date": "2025-01-30", "close": 6.92, "volume": 1894.0}, {"date": "2025-01-31", "close": 7.1, "volume": 234.0}, {"date": "2025-02-03", "close": 6.98, "volume": 3471.0}, {"date": "2025-02-04", "close": 7.1, "volume": 362.0}, {"date": "2025-02-05", "close": 6.98, "volume": 4472.0}, {"date": "2025-02-06", "close": 6.98, "volume": 229160.0}, {"date": "2025-02-07", "close": 7.1, "volume": 2640.0}, {"date": "2025-02-10", "close": 7.12, "volume": 9234.0}, {"date": "2025-02-11", "close": 7.1, "volume": 7351.0}, {"date": "2025-02-12", "close": 7.12, "volume": 1453.0}, {"date": "2025-02-13", "close": 7.14, "volume": 4729.0}, {"date": "2025-02-14", "close": 7.1, "volume": 3437.0}, {"date": "2025-02-17", "close": 7.1, "volume": 6014.0}, {"date": "2025-02-18", "close": 7.01, "volume": 13145.0}, {"date": "2025-02-19", "close": 7.08, "volume": 2908.0}, {"date": "2025-02-20", "close": 7.21, "volume": 110779.0}, {"date": "2025-02-21", "close": 9.35, "volume": 198290.0}, {"date": "2025-02-24", "close": 9.43, "volume": 19763.0}, {"date": "2025-02-25", "close": 11.0, "volume": 309163.0}, {"date": "2025-02-26", "close": 10.94, "volume": 30294.0}, {"date": "2025-02-27", "close": 10.51, "volume": 473867.0}, {"date": "2025-02-28", "close": 10.29, "volume": 14778.0}, {"date": "2025-03-03", "close": 9.98, "volume": 12399.0}, {"date": "2025-03-04", "close": 9.51, "volume": 9106.0}, {"date": "2025-03-05", "close": 10.12, "volume": 29129.0}, {"date": "2025-03-06", "close": 10.02, "volume": 34724.0}, {"date": "2025-03-07", "close": 10.04, "volume": 3213.0}, {"date": "2025-03-10", "close": 10.3, "volume": 5665.0}, {"date": "2025-03-11", "close": 10.2, "volume": 40731.0}, {"date": "2025-03-12", "close": 10.0, "volume": 10622.0}, {"date": "2025-03-13", "close": 10.16, "volume": 1179.0}, {"date": "2025-03-14", "close": 9.89, "volume": 863.0}, {"date": "2025-03-17", "close": 10.23, "volume": 25867.0}, {"date": "2025-03-18", "close": 10.22, "volume": 17194.0}, {"date": "2025-03-19", "close": 10.2, "volume": 964.0}, {"date": "2025-03-20", "close": 10.52, "volume": 3819.0}, {"date": "2025-03-21", "close": 10.43, "volume": 5994.0}, {"date": "2025-03-24", "close": 10.4, "volume": 8218.0}, {"date": "2025-03-25", "close": 10.47, "volume": 1251.0}, {"date": "2025-03-26", "close": 10.4, "volume": 8138.0}, {"date": "2025-03-27", "close": 10.99, "volume": 6866.0}, {"date": "2025-03-28", "close": 10.95, "volume": 48316.0}, {"date": "2025-03-31", "close": 11.04, "volume": 40195.0}, {"date": "2025-04-01", "close": 10.75, "volume": 27911.0}, {"date": "2025-04-02", "close": 11.21, "volume": 24907.0}, {"date": "2025-04-03", "close": 11.0, "volume": 19394.0}, {"date": "2025-04-04", "close": 10.78, "volume": 6229.0}, {"date": "2025-04-07", "close": 10.15, "volume": 63566.0}, {"date": "2025-04-08", "close": 10.32, "volume": 16673.0}, {"date": "2025-04-09", "close": 10.25, "volume": 7140.0}, {"date": "2025-04-10", "close": 11.2, "volume": 28052.0}, {"date": "2025-04-11", "close": 10.9, "volume": 1386.0}, {"date": "2025-04-14", "close": 11.05, "volume": 38340.0}, {"date": "2025-04-15", "close": 11.19, "volume": 17355.0}, {"date": "2025-04-16", "close": 11.16, "volume": 23374.0}, {"date": "2025-04-17", "close": 11.32, "volume": 12801.0}, {"date": "2025-04-22", "close": 11.79, "volume": 69792.0}, {"date": "2025-04-23", "close": 11.71, "volume": 23625.0}, {"date": "2025-04-24", "close": 11.89, "volume": 7240.0}, {"date": "2025-04-28", "close": 12.7, "volume": 105500.0}, {"date": "2025-04-29", "close": 12.69, "volume": 61353.0}, {"date": "2025-04-30", "close": 12.55, "volume": 16466.0}, {"date": "2025-05-01", "close": 12.65, "volume": 27671.0}, {"date": "2025-05-02", "close": 12.31, "volume": 14963.0}, {"date": "2025-05-05", "close": 12.75, "volume": 56877.0}, {"date": "2025-05-06", "close": 12.75, "volume": 22061.0}, {"date": "2025-05-07", "close": 12.85, "volume": 24461.0}, {"date": "2025-05-08", "close": 13.0, "volume": 72046.0}, {"date": "2025-05-09", "close": 13.2, "volume": 54054.0}, {"date": "2025-05-12", "close": 13.4, "volume": 86105.0}, {"date": "2025-05-13", "close": 13.5, "volume": 39460.0}, {"date": "2025-05-14", "close": 13.63, "volume": 56513.0}, {"date": "2025-05-15", "close": 13.72, "volume": 37276.0}, {"date": "2025-05-16", "close": 13.8, "volume": 20809.0}, {"date": "2025-05-19", "close": 13.91, "volume": 64438.0}, {"date": "2025-05-20", "close": 13.28, "volume": 85019.0}, {"date": "2025-05-21", "close": 13.48, "volume": 38654.0}, {"date": "2025-05-22", "close": 14.01, "volume": 80780.0}, {"date": "2025-05-23", "close": 13.78, "volume": 106311.0}, {"date": "2025-05-26", "close": 14.35, "volume": 127712.0}, {"date": "2025-05-27", "close": 14.36, "volume": 133464.0}, {"date": "2025-05-28", "close": 14.37, "volume": 90600.0}, {"date": "2025-05-29", "close": 14.96, "volume": 113993.0}, {"date": "2025-05-30", "close": 14.75, "volume": 28538.0}, {"date": "2025-06-02", "close": 14.95, "volume": 136855.0}, {"date": "2025-06-03", "close": 15.0, "volume": 29974.0}, {"date": "2025-06-04", "close": 15.01, "volume": 24027.0}, {"date": "2025-06-05", "close": 14.97, "volume": 38516.0}, {"date": "2025-06-06", "close": 14.87, "volume": 13081.0}, {"date": "2025-06-10", "close": 14.91, "volume": 94005.0}, {"date": "2025-06-11", "close": 14.94, "volume": 44646.0}, {"date": "2025-06-12", "close": 14.79, "volume": 23100.0}, {"date": "2025-06-13", "close": 14.38, "volume": 40161.0}, {"date": "2025-06-16", "close": 14.37, "volume": 55797.0}, {"date": "2025-06-17", "close": 14.6, "volume": 19587.0}, {"date": "2025-06-18", "close": 14.58, "volume": 14190.0}, {"date": "2025-06-19", "close": 14.6, "volume": 10239.0}, {"date": "2025-06-20", "close": 14.5, "volume": 20380.0}, {"date": "2025-06-23", "close": 14.37, "volume": 53350.0}, {"date": "2025-06-24", "close": 14.98, "volume": 56776.0}, {"date": "2025-06-25", "close": 14.95, "volume": 27389.0}, {"date": "2025-06-26", "close": 15.0, "volume": 39839.0}, {"date": "2025-06-27", "close": 15.0, "volume": 35856.0}, {"date": "2025-06-30", "close": 14.94, "volume": 38310.0}, {"date": "2025-07-01", "close": 14.42, "volume": 57105.0}, {"date": "2025-07-02", "close": 13.93, "volume": 72975.0}, {"date": "2025-07-03", "close": 14.28, "volume": 13926.0}, {"date": "2025-07-04", "close": 14.01, "volume": 43076.0}, {"date": "2025-07-07", "close": 13.6, "volume": 31263.0}, {"date": "2025-07-08", "close": 14.05, "volume": 33265.0}, {"date": "2025-07-09", "close": 13.69, "volume": 29112.0}, {"date": "2025-07-10", "close": 13.36, "volume": 11239.0}, {"date": "2025-07-11", "close": 13.35, "volume": 22090.0}, {"date": "2025-07-14", "close": 12.94, "volume": 59902.0}, {"date": "2025-07-15", "close": 12.35, "volume": 46924.0}, {"date": "2025-07-16", "close": 12.58, "volume": 107875.0}, {"date": "2025-07-17", "close": 12.47, "volume": 181536.0}, {"date": "2025-07-18", "close": 13.03, "volume": 46912.0}, {"date": "2025-07-21", "close": 12.8, "volume": 55332.0}, {"date": "2025-07-22", "close": 12.85, "volume": 97919.0}, {"date": "2025-07-23", "close": 13.04, "volume": 27067.0}, {"date": "2025-07-24", "close": 13.0, "volume": 11037.0}, {"date": "2025-07-25", "close": 12.99, "volume": 11194.0}, {"date": "2025-07-28", "close": 13.08, "volume": 42692.0}, {"date": "2025-07-29", "close": 13.36, "volume": 14357.0}, {"date": "2025-07-30", "close": 13.34, "volume": 23306.0}, {"date": "2025-07-31", "close": 13.2, "volume": 13977.0}, {"date": "2025-08-01", "close": 13.25, "volume": 11357.0}, {"date": "2025-08-04", "close": 13.1, "volume": 13105.0}, {"date": "2025-08-05", "close": 12.74, "volume": 27152.0}, {"date": "2025-08-06", "close": 13.2, "volume": 12447.0}, {"date": "2025-08-07", "close": 13.1, "volume": 8880.0}, {"date": "2025-08-08", "close": 13.05, "volume": 16059.0}, {"date": "2025-08-11", "close": 13.06, "volume": 18233.0}, {"date": "2025-08-12", "close": 13.52, "volume": 31244.0}, {"date": "2025-08-13", "close": 13.76, "volume": 19787.0}, {"date": "2025-08-14", "close": 14.0, "volume": 29974.0}, {"date": "2025-08-15", "close": 14.2, "volume": 48389.0}, {"date": "2025-08-18", "close": 13.95, "volume": 63319.0}, {"date": "2025-08-19", "close": 13.94, "volume": 50945.0}, {"date": "2025-08-20", "close": 14.9, "volume": 71973.0}, {"date": "2025-08-21", "close": 14.39, "volume": 35920.0}, {"date": "2025-08-22", "close": 14.1, "volume": 41119.0}, {"date": "2025-08-25", "close": 14.44, "volume": 2047660.0}, {"date": "2025-08-26", "close": 14.31, "volume": 12317.0}, {"date": "2025-08-27", "close": 14.2, "volume": 125023.0}, {"date": "2025-08-28", "close": 14.17, "volume": 18425.0}, {"date": "2025-08-29", "close": 14.14, "volume": 19258.0}, {"date": "2025-09-01", "close": 14.15, "volume": 33451.0}, {"date": "2025-09-02", "close": 14.19, "volume": 16978.0}, {"date": "2025-09-03", "close": 14.9, "volume": 257696.0}, {"date": "2025-09-04", "close": 14.92, "volume": 69069.0}, {"date": "2025-09-05", "close": 15.45, "volume": 128227.0}, {"date": "2025-09-08", "close": 15.19, "volume": 133889.0}, {"date": "2025-09-09", "close": 15.05, "volume": 98702.0}, {"date": "2025-09-10", "close": 15.52, "volume": 60793.0}, {"date": "2025-09-11", "close": 15.68, "volume": 83089.0}, {"date": "2025-09-12", "close": 16.05, "volume": 137106.0}, {"date": "2025-09-15", "close": 15.98, "volume": 119018.0}, {"date": "2025-09-16", "close": 16.45, "volume": 97949.0}, {"date": "2025-09-17", "close": 16.53, "volume": 72984.0}, {"date": "2025-09-18", "close": 16.86, "volume": 106741.0}, {"date": "2025-09-19", "close": 17.95, "volume": 114274.0}, {"date": "2025-09-22", "close": 18.13, "volume": 154355.0}, {"date": "2025-09-23", "close": 18.15, "volume": 378549.0}, {"date": "2025-09-24", "close": 18.05, "volume": 35282.0}, {"date": "2025-09-25", "close": 18.23, "volume": 73107.0}, {"date": "2025-09-26", "close": 18.4, "volume": 49345.0}, {"date": "2025-09-29", "close": 17.99, "volume": 67339.0}, {"date": "2025-09-30", "close": 17.61, "volume": 47433.0}, {"date": "2025-10-01", "close": 17.72, "volume": 54131.0}, {"date": "2025-10-02", "close": 18.5, "volume": 57115.0}, {"date": "2025-10-03", "close": 18.36, "volume": 98440.0}, {"date": "2025-10-06", "close": 18.33, "volume": 24836.0}, {"date": "2025-10-07", "close": 18.31, "volume": 47844.0}, {"date": "2025-10-08", "close": 19.09, "volume": 114804.0}, {"date": "2025-10-09", "close": 18.98, "volume": 83103.0}, {"date": "2025-10-10", "close": 19.62, "volume": 89244.0}, {"date": "2025-10-13", "close": 19.78, "volume": 73394.0}, {"date": "2025-10-14", "close": 19.0, "volume": 44614.0}, {"date": "2025-10-15", "close": 18.58, "volume": 528364.0}, {"date": "2025-10-16", "close": 18.35, "volume": 99487.0}, {"date": "2025-10-17", "close": 18.1, "volume": 203179.0}, {"date": "2025-10-20", "close": 18.31, "volume": 111299.0}, {"date": "2025-10-21", "close": 18.95, "volume": 57899.0}, {"date": "2025-10-22", "close": 18.8, "volume": 188677.0}, {"date": "2025-10-23", "close": 18.92, "volume": 36382.0}, {"date": "2025-10-24", "close": 19.33, "volume": 74571.0}, {"date": "2025-10-27", "close": 19.83, "volume": 105340.0}, {"date": "2025-10-28", "close": 19.82, "volume": 68737.0}, {"date": "2025-10-29", "close": 19.44, "volume": 52242.0}, {"date": "2025-10-30", "close": 18.41, "volume": 96043.0}, {"date": "2025-10-31", "close": 19.11, "volume": 100290.0}, {"date": "2025-11-03", "close": 19.2, "volume": 70440.0}, {"date": "2025-11-04", "close": 19.02, "volume": 223762.0}, {"date": "2025-11-05", "close": 18.55, "volume": 89309.0}, {"date": "2025-11-06", "close": 19.05, "volume": 146494.0}, {"date": "2025-11-07", "close": 18.07, "volume": 33457.0}, {"date": "2025-11-10", "close": 17.92, "volume": 35700.0}, {"date": "2025-11-11", "close": 18.03, "volume": 49146.0}, {"date": "2025-11-12", "close": 18.17, "volume": 44639.0}, {"date": "2025-11-13", "close": 17.83, "volume": 71124.0}, {"date": "2025-11-14", "close": 17.59, "volume": 70077.0}, {"date": "2025-11-17", "close": 17.43, "volume": 69910.0}, {"date": "2025-11-18", "close": 16.52, "volume": 105361.0}, {"date": "2025-11-19", "close": 16.24, "volume": 93018.0}, {"date": "2025-11-20", "close": 16.49, "volume": 38130.0}, {"date": "2025-11-21", "close": 16.01, "volume": 38937.0}, {"date": "2025-11-24", "close": 16.41, "volume": 50173.0}, {"date": "2025-11-25", "close": 16.71, "volume": 19175.0}, {"date": "2025-11-26", "close": 17.0, "volume": 20413.0}, {"date": "2025-11-27", "close": 17.11, "volume": 339456.0}, {"date": "2025-11-28", "close": 17.66, "volume": 32027.0}, {"date": "2025-12-01", "close": 16.38, "volume": 415208.0}, {"date": "2025-12-02", "close": 17.5, "volume": 62987.0}, {"date": "2025-12-03", "close": 17.42, "volume": 60937.0}, {"date": "2025-12-04", "close": 17.4, "volume": 62393.0}, {"date": "2025-12-05", "close": 17.84, "volume": 50014.0}, {"date": "2025-12-08", "close": 18.08, "volume": 58246.0}, {"date": "2025-12-09", "close": 17.74, "volume": 75590.0}, {"date": "2025-12-10", "close": 17.73, "volume": 19998.0}, {"date": "2025-12-11", "close": 17.63, "volume": 27306.0}, {"date": "2025-12-12", "close": 17.58, "volume": 31949.0}, {"date": "2025-12-15", "close": 17.54, "volume": 54402.0}, {"date": "2025-12-16", "close": 17.2, "volume": 11268.0}, {"date": "2025-12-17", "close": 16.89, "volume": 15990.0}, {"date": "2025-12-18", "close": 16.89, "volume": 26866.0}, {"date": "2025-12-19", "close": 17.08, "volume": 11297.0}, {"date": "2025-12-22", "close": 17.5, "volume": 24266.0}, {"date": "2025-12-23", "close": 17.39, "volume": 30069.0}, {"date": "2025-12-24", "close": 17.07, "volume": 4180.0}, {"date": "2025-12-29", "close": 16.75, "volume": 100780.0}, {"date": "2025-12-30", "close": 17.17, "volume": 9342.0}, {"date": "2025-12-31", "close": 17.35, "volume": 33374.0}, {"date": "2026-01-02", "close": 17.17, "volume": 14169.0}, {"date": "2026-01-05", "close": 16.84, "volume": 34454.0}, {"date": "2026-01-06", "close": 16.75, "volume": 67026.0}, {"date": "2026-01-07", "close": 16.64, "volume": 38658.0}, {"date": "2026-01-08", "close": 16.49, "volume": 34231.0}, {"date": "2026-01-09", "close": 17.0, "volume": 27655.0}, {"date": "2026-01-12", "close": 17.0, "volume": 34824.0}, {"date": "2026-01-13", "close": 17.02, "volume": 43677.0}, {"date": "2026-01-14", "close": 17.25, "volume": 43257.0}, {"date": "2026-01-15", "close": 17.05, "volume": 31468.0}, {"date": "2026-01-16", "close": 17.42, "volume": 21671.0}, {"date": "2026-01-19", "close": 16.84, "volume": 76450.0}, {"date": "2026-01-20", "close": 16.99, "volume": 190099.0}, {"date": "2026-01-21", "close": 17.0, "volume": 134618.0}, {"date": "2026-01-22", "close": 17.1, "volume": 23163.0}, {"date": "2026-01-23", "close": 16.75, "volume": 15280.0}, {"date": "2026-01-27", "close": 17.23, "volume": 34414.0}, {"date": "2026-01-28", "close": 16.47, "volume": 60746.0}, {"date": "2026-01-29", "close": 16.38, "volume": 57865.0}, {"date": "2026-01-30", "close": 16.65, "volume": 48147.0}, {"date": "2026-02-02", "close": 17.01, "volume": 144149.0}, {"date": "2026-02-03", "close": 16.66, "volume": 33174.0}, {"date": "2026-02-04", "close": 15.51, "volume": 73021.0}, {"date": "2026-02-05", "close": 14.29, "volume": 175940.0}, {"date": "2026-02-06", "close": 13.07, "volume": 276121.0}, {"date": "2026-02-09", "close": 14.77, "volume": 476128.0}, {"date": "2026-02-10", "close": 15.19, "volume": 55435.0}, {"date": "2026-02-11", "close": 15.21, "volume": 24392.0}, {"date": "2026-02-12", "close": 14.82, "volume": 42189.0}, {"date": "2026-02-13", "close": 14.11, "volume": 48341.0}, {"date": "2026-02-16", "close": 14.28, "volume": 9532.0}, {"date": "2026-02-17", "close": 13.79, "volume": 66029.0}, {"date": "2026-02-18", "close": 14.25, "volume": 78956.0}, {"date": "2026-02-19", "close": 14.28, "volume": 25397.0}, {"date": "2026-02-20", "close": 13.88, "volume": 35285.0}, {"date": "2026-02-23", "close": 13.55, "volume": 238932.0}, {"date": "2026-02-24", "close": 13.15, "volume": 34756.0}, {"date": "2026-02-25", "close": 14.11, "volume": 63703.0}, {"date": "2026-02-26", "close": 15.41, "volume": 37246.0}, {"date": "2026-02-27", "close": 15.44, "volume": 69930.0}, {"date": "2026-03-02", "close": 15.25, "volume": 54705.0}, {"date": "2026-03-03", "close": 15.0, "volume": 60268.0}, {"date": "2026-03-04", "close": 14.42, "volume": 40480.0}, {"date": "2026-03-05", "close": 14.36, "volume": 10172.0}, {"date": "2026-03-06", "close": 14.46, "volume": 24515.0}, {"date": "2026-03-09", "close": 14.18, "volume": 34934.0}, {"date": "2026-03-10", "close": 14.5, "volume": 33269.0}, {"date": "2026-03-11", "close": 14.33, "volume": 33556.0}, {"date": "2026-03-12", "close": 13.38, "volume": 17638.0}, {"date": "2026-03-13", "close": 13.68, "volume": 38180.0}, {"date": "2026-03-16", "close": 13.34, "volume": 22738.0}, {"date": "2026-03-17", "close": 13.6, "volume": 18973.0}, {"date": "2026-03-18", "close": 13.46, "volume": 8916.0}, {"date": "2026-03-19", "close": 13.28, "volume": 25934.0}, {"date": "2026-03-20", "close": 13.53, "volume": 32905.0}, {"date": "2026-03-23", "close": 13.3, "volume": 43926.0}, {"date": "2026-03-24", "close": 12.86, "volume": 18912.0}, {"date": "2026-03-25", "close": 13.16, "volume": 164533.0}, {"date": "2026-03-26", "close": 13.14, "volume": 4728.0}, {"date": "2026-03-27", "close": 12.99, "volume": 19144.0}, {"date": "2026-03-30", "close": 12.64, "volume": 32592.0}, {"date": "2026-03-31", "close": 12.67, "volume": 19327.0}, {"date": "2026-04-01", "close": 13.1, "volume": 21544.0}, {"date": "2026-04-02", "close": 12.64, "volume": 42325.0}, {"date": "2026-04-07", "close": 12.67, "volume": 23788.0}, {"date": "2026-04-08", "close": 13.66, "volume": 30434.0}, {"date": "2026-04-09", "close": 13.36, "volume": 18166.0}, {"date": "2026-04-10", "close": 13.37, "volume": 26330.0}, {"date": "2026-04-13", "close": 12.99, "volume": 12997.0}, {"date": "2026-04-14", "close": 13.14, "volume": 171186.0}, {"date": "2026-04-15", "close": 14.12, "volume": 36398.0}, {"date": "2026-04-16", "close": 14.48, "volume": 156660.0}, {"date": "2026-04-17", "close": 14.49, "volume": 15951.0}, {"date": "2026-04-20", "close": 14.36, "volume": 41343.0}, {"date": "2026-04-21", "close": 14.93, "volume": 17340.0}, {"date": "2026-04-22", "close": 14.58, "volume": 9985.0}, {"date": "2026-04-23", "close": 14.14, "volume": 32890.0}, {"date": "2026-04-24", "close": 14.24, "volume": 7636.0}, {"date": "2026-04-27", "close": 14.32, "volume": 19229.0}, {"date": "2026-04-28", "close": 14.04, "volume": 4860.0}, {"date": "2026-04-29", "close": 14.05, "volume": 112499.0}, {"date": "2026-04-30", "close": 14.5, "volume": 23539.0}, {"date": "2026-05-01", "close": 14.43, "volume": 44782.0}, {"date": "2026-05-04", "close": 14.28, "volume": 58197.0}, {"date": "2026-05-05", "close": 14.21, "volume": 13212.0}, {"date": "2026-05-06", "close": 14.2, "volume": 39525.0}, {"date": "2026-05-07", "close": 14.25, "volume": 28039.0}, {"date": "2026-05-08", "close": 13.87, "volume": 1784.0}, {"date": "2026-05-11", "close": 13.69, "volume": 7850.0}, {"date": "2026-05-12", "close": 13.72, "volume": 47766.0}, {"date": "2026-05-13", "close": 14.09, "volume": 12114.0}, {"date": "2026-05-14", "close": 14.01, "volume": 10938.0}, {"date": "2026-05-15", "close": 14.05, "volume": 22265.0}, {"date": "2026-05-18", "close": 13.27, "volume": 100295.0}, {"date": "2026-05-19", "close": 13.58, "volume": 24036.0}, {"date": "2026-05-20", "close": 13.65, "volume": 44768.0}, {"date": "2026-05-21", "close": 12.85, "volume": 174785.0}, {"date": "2026-05-22", "close": 12.25, "volume": 56862.0}, {"date": "2026-05-25", "close": 11.63, "volume": 247105.0}, {"date": "2026-05-26", "close": 11.83, "volume": 112534.0}, {"date": "2026-05-27", "close": 12.31, "volume": 78473.0}, {"date": "2026-05-28", "close": 12.58, "volume": 95323.0}, {"date": "2026-05-29", "close": 12.72, "volume": 67874.0}, {"date": "2026-06-01", "close": 12.87, "volume": 21736.0}, {"date": "2026-06-02", "close": 13.06, "volume": 15570.0}, {"date": "2026-06-03", "close": 13.12, "volume": 39529.0}, {"date": "2026-06-04", "close": 13.03, "volume": 30017.0}, {"date": "2026-06-05", "close": 12.79, "volume": 30996.0}, {"date": "2026-06-09", "close": 12.87, "volume": 175434.0}, {"date": "2026-06-10", "close": 12.98, "volume": 106927.0}, {"date": "2026-06-11", "close": 12.61, "volume": 21750.0}, {"date": "2026-06-12", "close": 12.5, "volume": 53030.0}, {"date": "2026-06-15", "close": 12.5, "volume": 18458.0}, {"date": "2026-06-16", "close": 12.0, "volume": 91560.0}, {"date": "2026-06-17", "close": 12.3, "volume": 457942.0}, {"date": "2026-06-18", "close": 12.25, "volume": 17220.0}, {"date": "2026-06-19", "close": 12.21, "volume": 45287.0}, {"date": "2026-06-22", "close": 12.2, "volume": 264646.0}, {"date": "2026-06-23", "close": 12.07, "volume": 45894.0}, {"date": "2026-06-24", "close": 11.89, "volume": 437677.0}, {"date": "2026-06-25", "close": 11.8, "volume": 46197.0}, {"date": "2026-06-26", "close": 11.76, "volume": 39983.0}, {"date": "2026-06-29", "close": 12.65, "volume": 325170.0}, {"date": "2026-06-30", "close": 13.0, "volume": 34170.0}, {"date": "2026-07-01", "close": 12.83, "volume": 23203.0}, {"date": "2026-07-02", "close": 12.65, "volume": 21162.0}, {"date": "2026-07-03", "close": 12.29, "volume": 4522.0}, {"date": "2026-07-06", "close": 12.15, "volume": 40303.0}, {"date": "2026-07-07", "close": 12.3, "volume": 70034.0}, {"date": "2026-07-08", "close": 11.9, "volume": 46300.0}, {"date": "2026-07-09", "close": 11.89, "volume": 34983.0}, {"date": "2026-07-10", "close": 12.13, "volume": 97615.0}, {"date": "2026-07-13", "close": 11.97, "volume": 43031.0}, {"date": "2026-07-14", "close": 11.3, "volume": 46530.0}, {"date": "2026-07-15", "close": 11.2, "volume": 28936.0}, {"date": "2026-07-16", "close": 11.29, "volume": 169761.0}, {"date": "2026-07-17", "close": 11.08, "volume": 196940.0}, {"date": "2026-07-20", "close": 10.9, "volume": 43103.0}, {"date": "2026-07-21", "close": 10.86, "volume": 9985.0}, {"date": "2026-07-22", "close": 10.99, "volume": 18858.0}, {"date": "2026-07-23", "close": 10.87, "volume": 111329.0}, {"date": "2026-07-24", "close": 10.54, "volume": 25998.0}, {"date": "2026-07-27", "close": 10.79, "volume": 70441.0}, {"date": "2026-07-28", "close": 10.28, "volume": 142335.0}, {"date": "2026-07-29", "close": 10.85, "volume": 25099.0}, {"date": "2026-07-31", "close": 14.3, "volume": 108266.0}, {"date": "2026-08-03", "close": 14.51, "volume": 35304.0}, {"date": "2026-08-04", "close": 15.09, "volume": 30480.0}, {"date": "2026-08-05", "close": 14.7, "volume": 21719.0}, {"date": "2026-08-06", "close": 14.45, "volume": 22107.0}, {"date": "2026-08-07", "close": 14.13, "volume": 14673.0}, {"date": "2026-08-10", "close": 14.18, "volume": 21991.0}, {"date": "2026-08-11", "close": 14.61, "volume": 38847.0}, {"date": "2026-08-12", "close": 14.37, "volume": 127723.0}, {"date": "2026-08-13", "close": 15.0, "volume": 83839.0}, {"date": "2026-08-14", "close": 14.86, "volume": 214426.0}, {"date": "2026-08-17", "close": 15.15, "volume": 22975.0}, {"date": "2026-08-18", "close": 15.12, "volume": 116905.0}, {"date": "2026-08-19", "close": 16.35, "volume": 555169.0}, {"date": "2026-08-20", "close": 16.54, "volume": 101566.0}, {"date": "2026-08-21", "close": 17.11, "volume": 170367.0}, {"date": "2026-08-24", "close": 17.54, "volume": 64415.0}, {"date": "2026-08-25", "close": 17.12, "volume": 75175.0}, {"date": "2026-08-26", "close": 17.15, "volume": 88056.0}, {"date": "2026-08-27", "close": 16.8, "volume": 40764.0}, {"date": "2026-08-28", "close": 16.5, "volume": 69030.0}, {"date": "2026-08-31", "close": 16.0, "volume": 47530.0}, {"date": "2026-09-01", "close": 15.78, "volume": 61578.0}, {"date": "2026-09-02", "close": 15.75, "volume": 207365.0}, {"date": "2026-09-03", "close": 15.72, "volume": 24561.0}, {"date": "2026-09-04", "close": 16.0, "volume": 72779.0}, {"date": "2026-09-07", "close": 15.46, "volume": 11566.0}], "refreshing": true}