{"ticker": "FID", "overview": {"name": "Fiducian Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 104500.17, "sell_n": 0, "sell_sum": 0, "net": 104500.17, "insiders": 1, "first_date": "2026-04-08", "last_date": "2026-06-22"}, "metrics": {"ticker": "FID", "has_prices": true, "as_of": "2026-09-18", "last": 8.88, "prev_close": 8.89, "change": -0.009999999999999787, "change_pct": -0.001124859392575904, "session_volume": 4362.0, "vwap_5": 8.94481573070176, "vwap_20": 9.130137725310993, "vwap_60": 8.852595412054935, "vwap_250": 9.967325544698022, "high_52w": 12.29, "low_52w": 8.0, "avg_volume_20": 26785.2, "sessions": 400, "market_cap": {"value": 281391818.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131353", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Change of Director's Interest - Is", "who_key": "Change of Director's Interest - IS", "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: Change of Director's Interest - IS changes a holding in FID", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131353", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "ASX3Y-03102974-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8450.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs FID with $8K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102974", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}, {"id": "ASX3Y-03081186-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13152.12, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $13K of FID", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081186", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "ASX3Y-03076841-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82898.05, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs FID with $83K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03076841", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300460}], "recent_buys": [{"id": "ASX3Y-03102974-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8450.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs FID with $8K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102974", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}, {"id": "ASX3Y-03081186-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13152.12, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $13K of FID", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081186", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "ASX3Y-03076841-1", "src": "ASX", "ticker": "FID", "cik": "", "company": "Fiducian Group Limited", "company_raw": "Fiducian Group Limited", "who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82898.05, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs FID with $83K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03076841", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300460}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kerry Skellern", "notice_type": "3Y", "direct_shares": 18500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138013-2A1698333", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samir (Sam) Hallab", "notice_type": "3Y", "direct_shares": 142500.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Related Party \u2013 Glotown Pty Ltd", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102974-2A1678793", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Inderjit (Indy) Singh", "notice_type": "3Y", "direct_shares": 11049228.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Related Party \u2013 Shrind Investments Pty Ltd (acquisition) Related Party \u2013 Indyshri Singh P", "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090628-2A1672324", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samir (Sam) Hallab", "notice_type": "3Y", "direct_shares": 141500.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Related Party \u2013 Glotown Pty Ltd", "pct": null, "notice_date": "2026-04-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081186-2A1667665", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samir (Sam) Hallab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1350001.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Related Party \u2013 Glotown Pty Ltd", "pct": null, "notice_date": "2026-04-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03076841-2A1665182", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127294-2A1692711", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "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/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/fid", "needs_ocr": 0}], "directors": [{"name": "Inderjit (Indy) Singh", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "Samir (Sam) Hallab", "first_seen": "2026-04-08", "last_seen": "2026-06-23", "status": "current", "notices": 3}, {"name": "Kerry Skellern", "first_seen": "2026-09-21", "last_seen": "2026-09-21", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Samir Hallab", "who_key": "Samir Hallab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104500.17, "sold": 0, "net": 104500.17, "trades": 3, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 8450.0, "date": "2026-06-22", "score": 26.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102974"}, {"action": "BUY", "amount": 13152.12, "date": "2026-04-21", "score": 29.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03081186"}, {"action": "BUY", "amount": 82898.05, "date": "2026-04-08", "score": 39.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03076841"}], "latest": {"action": "BUY", "amount": 8450.0, "date": "2026-06-22", "score": 26.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102974"}}], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148797-2A1704246"}, {"date": "2026-10-14", "form": "Chairman'S Address", "title": "Executive Chairman's Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148721-2A1704215"}, {"date": "2026-10-14", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C quarterly & Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148718-2A1704214"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest - KS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138013-2A1698333"}, {"date": "2026-09-11", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134695-2A1696773"}], "performance": {"ticker": "FID", "has_prices": true, "summary": {"n": 3, "avg": -0.03621736667707539, "win_rate": 0.0, "best": -0.019653179190751435, "worst": -0.047191011235955045, "as_of": "2026-11-02"}, "buys": [{"who": "Samir Hallab", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8450.0, "date": "2026-06-22", "score": 26.8, "ref_price": 8.65, "return": -0.019653179190751435}, {"who": "Samir Hallab", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13152.12, "date": "2026-04-21", "score": 29.0, "ref_price": 8.85, "return": -0.04180790960451969}, {"who": "Samir Hallab", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82898.05, "date": "2026-04-08", "score": 39.2, "ref_price": 8.9, "return": -0.047191011235955045}]}, "price_series": [{"date": "2015-02-20", "close": 1.77, "volume": 540.0}, {"date": "2015-02-26", "close": 1.8, "volume": 20000.0}, {"date": "2015-02-27", "close": 1.91, "volume": 34341.0}, {"date": "2015-03-02", "close": 1.9, "volume": 2709.0}, {"date": "2015-03-03", "close": 1.86, "volume": 36700.0}, {"date": "2015-03-05", "close": 1.79, "volume": 85105.0}, {"date": "2015-03-06", "close": 1.82, "volume": 10200.0}, {"date": "2015-03-09", "close": 1.83, "volume": 14060.0}, {"date": "2015-03-12", "close": 1.85, "volume": 6740.0}, {"date": "2015-03-13", "close": 1.9, "volume": 11500.0}, {"date": "2015-03-17", "close": 1.9, "volume": 6000.0}, {"date": "2015-03-18", "close": 1.89, "volume": 760.0}, {"date": "2015-03-19", "close": 1.88, "volume": 1000.0}, {"date": "2015-03-20", "close": 1.86, "volume": 3248.0}, {"date": "2015-03-23", "close": 1.85, "volume": 9665.0}, {"date": "2015-03-24", "close": 1.82, "volume": 3155.0}, {"date": "2015-03-25", "close": 1.82, "volume": 34500.0}, {"date": "2015-03-27", "close": 1.9, "volume": 21001.0}, {"date": "2015-03-30", "close": 1.85, "volume": 32291.0}, {"date": "2015-03-31", "close": 1.85, "volume": 50659.0}, {"date": "2015-04-01", "close": 1.85, "volume": 27619.0}, {"date": "2015-04-02", "close": 1.86, "volume": 2000.0}, {"date": "2015-04-07", "close": 1.86, "volume": 25381.0}, {"date": "2015-04-08", "close": 1.85, "volume": 3000.0}, {"date": "2015-04-09", "close": 1.85, "volume": 2158.0}, {"date": "2015-04-10", "close": 1.86, "volume": 84000.0}, {"date": "2015-04-13", "close": 1.84, "volume": 114000.0}, {"date": "2015-04-14", "close": 1.84, "volume": 22700.0}, {"date": "2015-04-16", "close": 1.85, "volume": 28000.0}, {"date": "2015-04-17", "close": 1.84, "volume": 14800.0}, {"date": "2015-04-20", "close": 1.82, "volume": 5413.0}, {"date": "2015-04-21", "close": 1.8, "volume": 17000.0}, {"date": "2015-04-22", "close": 1.82, "volume": 14523.0}, {"date": "2015-04-23", "close": 1.805, "volume": 3273.0}, {"date": "2015-04-24", "close": 1.81, "volume": 52837.0}, {"date": "2015-04-28", "close": 1.87, "volume": 10000.0}, {"date": "2015-05-01", "close": 1.87, "volume": 5996.0}, {"date": "2015-05-05", "close": 1.83, "volume": 25000.0}, {"date": "2015-05-06", "close": 1.83, "volume": 666.0}, {"date": "2015-05-07", "close": 1.8, "volume": 28473.0}, {"date": "2015-05-08", "close": 1.85, "volume": 5458.0}, {"date": "2015-05-11", "close": 1.79, "volume": 781.0}, {"date": "2015-05-13", "close": 1.8, "volume": 20000.0}, {"date": "2015-05-15", "close": 1.8, "volume": 37000.0}, {"date": "2015-05-18", "close": 1.83, "volume": 17500.0}, {"date": "2015-05-19", "close": 1.83, "volume": 49110.0}, {"date": "2015-05-20", "close": 1.83, "volume": 1600.0}, {"date": "2015-05-21", "close": 1.83, "volume": 2000.0}, {"date": "2015-05-22", "close": 1.85, "volume": 10000.0}, {"date": "2015-05-25", "close": 1.85, "volume": 17055.0}, {"date": "2015-05-27", "close": 1.84, "volume": 11257.0}, {"date": "2015-06-01", "close": 1.83, "volume": 10121.0}, {"date": "2015-06-02", "close": 1.805, "volume": 16649.0}, {"date": "2015-06-03", "close": 1.8, "volume": 28565.0}, {"date": "2015-06-04", "close": 1.79, "volume": 16134.0}, {"date": "2015-06-09", "close": 1.8, "volume": 2000.0}, {"date": "2015-06-10", "close": 1.78, "volume": 12107.0}, {"date": "2015-06-11", "close": 1.8, "volume": 7000.0}, {"date": "2015-06-12", "close": 1.8, "volume": 32113.0}, {"date": "2015-06-18", "close": 1.78, "volume": 15000.0}, {"date": "2015-06-22", "close": 1.79, "volume": 65850.0}, {"date": "2015-06-25", "close": 1.71, "volume": 10398.0}, {"date": "2015-06-26", "close": 1.7, "volume": 16000.0}, {"date": "2015-06-29", "close": 1.7, "volume": 8150.0}, {"date": "2015-06-30", "close": 1.7, "volume": 10562.0}, {"date": "2015-07-02", "close": 1.76, "volume": 1500.0}, {"date": "2015-07-06", "close": 1.725, "volume": 2920.0}, {"date": "2015-07-07", "close": 1.79, "volume": 14080.0}, {"date": "2015-07-10", "close": 1.79, "volume": 2500.0}, {"date": "2015-07-14", "close": 1.8, "volume": 11000.0}, {"date": "2015-07-16", "close": 1.86, "volume": 1068.0}, {"date": "2015-07-17", "close": 1.82, "volume": 20889.0}, {"date": "2015-07-21", "close": 1.895, "volume": 479.0}, {"date": "2015-07-29", "close": 1.88, "volume": 11916.0}, {"date": "2015-07-30", "close": 1.81, "volume": 13831.0}, {"date": "2015-07-31", "close": 1.84, "volume": 3899.0}, {"date": "2015-08-03", "close": 1.85, "volume": 2000.0}, {"date": "2015-08-04", "close": 1.9, "volume": 2605.0}, {"date": "2015-08-05", "close": 1.83, "volume": 800.0}, {"date": "2015-08-07", "close": 1.81, "volume": 12000.0}, {"date": "2015-08-10", "close": 1.81, "volume": 5800.0}, {"date": "2015-08-11", "close": 1.76, "volume": 14344.0}, {"date": "2015-08-13", "close": 1.88, "volume": 26945.0}, {"date": "2015-08-17", "close": 1.83, "volume": 8500.0}, {"date": "2015-08-18", "close": 1.83, "volume": 9056.0}, {"date": "2015-08-19", "close": 1.83, "volume": 2180.0}, {"date": "2015-08-20", "close": 1.83, "volume": 9598.0}, {"date": "2015-08-21", "close": 1.83, "volume": 2402.0}, {"date": "2015-08-24", "close": 1.76, "volume": 27333.0}, {"date": "2015-08-25", "close": 1.79, "volume": 16000.0}, {"date": "2015-08-26", "close": 1.79, "volume": 2236.0}, {"date": "2015-08-27", "close": 1.85, "volume": 7035.0}, {"date": "2015-08-28", "close": 1.9, "volume": 176293.0}, {"date": "2015-08-31", "close": 1.87, "volume": 75020.0}, {"date": "2015-09-01", "close": 1.82, "volume": 39392.0}, {"date": "2015-09-02", "close": 1.83, "volume": 500.0}, {"date": "2015-09-03", "close": 1.85, "volume": 1519.0}, {"date": "2015-09-04", "close": 1.9, "volume": 181366.0}, {"date": "2015-09-07", "close": 1.9, "volume": 146728.0}, {"date": "2015-09-08", "close": 1.9, "volume": 10500.0}, {"date": "2015-09-09", "close": 1.88, "volume": 10555.0}, {"date": "2015-09-10", "close": 1.88, "volume": 3249.0}, {"date": "2015-09-14", "close": 1.89, "volume": 3620.0}, {"date": "2015-09-15", "close": 1.85, "volume": 21000.0}, {"date": "2015-09-18", "close": 1.85, "volume": 10000.0}, {"date": "2015-09-21", "close": 1.89, "volume": 6439.0}, {"date": "2015-09-22", "close": 1.91, "volume": 82985.0}, {"date": "2015-09-23", "close": 2.07, "volume": 21246.0}, {"date": "2015-09-24", "close": 2.15, "volume": 40230.0}, {"date": "2015-09-25", "close": 2.16, "volume": 11566.0}, {"date": "2015-09-28", "close": 2.17, "volume": 17091.0}, {"date": "2015-09-29", "close": 2.16, "volume": 4071.0}, {"date": "2015-09-30", "close": 2.12, "volume": 16420.0}, {"date": "2015-10-01", "close": 2.15, "volume": 5165.0}, {"date": "2015-10-05", "close": 2.21, "volume": 1400.0}, {"date": "2015-10-06", "close": 2.25, "volume": 9032.0}, {"date": "2015-10-07", "close": 2.28, "volume": 13045.0}, {"date": "2015-10-08", "close": 2.32, "volume": 5235.0}, {"date": "2015-10-09", "close": 2.32, "volume": 1000.0}, {"date": "2015-10-12", "close": 2.28, "volume": 8500.0}, {"date": "2015-10-13", "close": 2.32, "volume": 1337.0}, {"date": "2015-10-14", "close": 2.2, "volume": 10025.0}, {"date": "2015-10-15", "close": 2.23, "volume": 3000.0}, {"date": "2015-10-19", "close": 2.2, "volume": 10000.0}, {"date": "2015-10-20", "close": 2.2, "volume": 12736.0}, {"date": "2015-10-21", "close": 2.24, "volume": 515.0}, {"date": "2015-10-26", "close": 2.2, "volume": 2241.0}, {"date": "2015-10-27", "close": 2.18, "volume": 10750.0}, {"date": "2015-10-28", "close": 2.2, "volume": 1366.0}, {"date": "2015-10-29", "close": 2.2, "volume": 5600.0}, {"date": "2015-10-30", "close": 2.21, "volume": 2000.0}, {"date": "2015-11-02", "close": 2.2, "volume": 10500.0}, {"date": "2015-11-03", "close": 2.11, "volume": 7667.0}, {"date": "2015-11-04", "close": 2.14, "volume": 559.0}, {"date": "2015-11-09", "close": 2.25, "volume": 13337.0}, {"date": "2015-11-10", "close": 2.2, "volume": 20000.0}, {"date": "2015-11-11", "close": 2.2, "volume": 20000.0}, {"date": "2015-11-12", "close": 2.2, "volume": 10000.0}, {"date": "2015-11-13", "close": 2.3, "volume": 8500.0}, {"date": "2015-11-16", "close": 2.38, "volume": 23207.0}, {"date": "2015-11-18", "close": 2.38, "volume": 3300.0}, {"date": "2015-11-23", "close": 2.29, "volume": 416.0}, {"date": "2015-11-24", "close": 2.4, "volume": 5549.0}, {"date": "2015-11-25", "close": 2.5, "volume": 5348.0}, {"date": "2015-11-26", "close": 2.4, "volume": 13040.0}, {"date": "2015-11-27", "close": 2.55, "volume": 19143.0}, {"date": "2015-11-30", "close": 2.51, "volume": 2000.0}, {"date": "2015-12-01", "close": 2.65, "volume": 927.0}, {"date": "2015-12-02", "close": 2.7, "volume": 24290.0}, {"date": "2015-12-03", "close": 2.7, "volume": 20885.0}, {"date": "2015-12-04", "close": 2.65, "volume": 383.0}, {"date": "2015-12-07", "close": 2.65, "volume": 189.0}, {"date": "2015-12-08", "close": 2.55, "volume": 573.0}, {"date": "2015-12-09", "close": 2.51, "volume": 2281.0}, {"date": "2015-12-10", "close": 2.46, "volume": 2511.0}, {"date": "2015-12-11", "close": 2.58, "volume": 1000.0}, {"date": "2015-12-14", "close": 2.54, "volume": 8928.0}, {"date": "2015-12-15", "close": 2.54, "volume": 5000.0}, {"date": "2015-12-16", "close": 2.46, "volume": 10275.0}, {"date": "2015-12-17", "close": 2.54, "volume": 4000.0}, {"date": "2015-12-18", "close": 2.54, "volume": 3067.0}, {"date": "2015-12-21", "close": 2.58, "volume": 7500.0}, {"date": "2015-12-22", "close": 2.58, "volume": 7654.0}, {"date": "2015-12-23", "close": 2.69, "volume": 246.0}, {"date": "2015-12-24", "close": 2.73, "volume": 3901.0}, {"date": "2016-01-04", "close": 2.7, "volume": 1500.0}, {"date": "2016-01-07", "close": 2.57, "volume": 40500.0}, {"date": "2016-01-11", "close": 2.51, "volume": 1986.0}, {"date": "2016-01-12", "close": 2.51, "volume": 1000.0}, {"date": "2016-01-13", "close": 2.55, "volume": 500.0}, {"date": "2016-01-14", "close": 2.52, "volume": 8852.0}, {"date": "2016-01-18", "close": 2.44, "volume": 649.0}, {"date": "2016-01-20", "close": 2.48, "volume": 7.0}, {"date": "2016-01-21", "close": 2.48, "volume": 482.0}, {"date": "2016-01-22", "close": 2.5, "volume": 15034.0}, {"date": "2016-01-25", "close": 2.5, "volume": 56.0}, {"date": "2016-01-27", "close": 2.45, "volume": 2081.0}, {"date": "2016-01-29", "close": 2.28, "volume": 45445.0}, {"date": "2016-02-01", "close": 2.28, "volume": 9927.0}, {"date": "2016-02-02", "close": 2.24, "volume": 12172.0}, {"date": "2016-02-03", "close": 2.32, "volume": 12439.0}, {"date": "2016-02-05", "close": 2.25, "volume": 10465.0}, {"date": "2016-02-08", "close": 2.26, "volume": 11918.0}, {"date": "2016-02-09", "close": 2.25, "volume": 3100.0}, {"date": "2016-02-10", "close": 2.23, "volume": 42.0}, {"date": "2016-02-11", "close": 2.23, "volume": 10214.0}, {"date": "2016-02-12", "close": 2.2, "volume": 10801.0}, {"date": "2016-02-15", "close": 2.2, "volume": 18796.0}, {"date": "2016-02-19", "close": 2.2, "volume": 87949.0}, {"date": "2016-02-22", "close": 2.15, "volume": 5200.0}, {"date": "2016-02-23", "close": 2.29, "volume": 16911.0}, {"date": "2016-02-24", "close": 2.29, "volume": 12400.0}, {"date": "2016-02-25", "close": 2.29, "volume": 5125.0}, {"date": "2016-02-29", "close": 2.29, "volume": 6.0}, {"date": "2016-03-01", "close": 2.3, "volume": 9490.0}, {"date": "2016-03-02", "close": 2.3, "volume": 53803.0}, {"date": "2016-03-03", "close": 2.3, "volume": 23354.0}, {"date": "2016-03-04", "close": 2.3, "volume": 4347.0}, {"date": "2016-03-07", "close": 2.3, "volume": 9581.0}, {"date": "2016-03-08", "close": 2.26, "volume": 16811.0}, {"date": "2016-03-10", "close": 2.2, "volume": 14000.0}, {"date": "2016-03-14", "close": 2.1, "volume": 84500.0}, {"date": "2016-03-15", "close": 2.1, "volume": 46200.0}, {"date": "2016-03-16", "close": 2.1, "volume": 302.0}, {"date": "2016-03-17", "close": 2.1, "volume": 4877.0}, {"date": "2016-03-18", "close": 2.0, "volume": 31908.0}, {"date": "2016-03-21", "close": 2.03, "volume": 16900.0}, {"date": "2016-03-22", "close": 2.02, "volume": 4954.0}, {"date": "2016-03-23", "close": 2.05, "volume": 25779.0}, {"date": "2016-03-24", "close": 2.05, "volume": 2439.0}, {"date": "2016-03-29", "close": 2.02, "volume": 15363.0}, {"date": "2016-03-30", "close": 2.07, "volume": 10637.0}, {"date": "2016-03-31", "close": 2.1, "volume": 5000.0}, {"date": "2016-04-01", "close": 2.05, "volume": 5000.0}, {"date": "2016-04-04", "close": 2.05, "volume": 12649.0}, {"date": "2016-04-05", "close": 2.04, "volume": 10009.0}, {"date": "2016-04-06", "close": 2.04, "volume": 6464.0}, {"date": "2016-04-07", "close": 1.99, "volume": 31138.0}, {"date": "2016-04-08", "close": 1.98, "volume": 21587.0}, {"date": "2016-04-11", "close": 1.98, "volume": 12082.0}, {"date": "2016-04-12", "close": 2.03, "volume": 37908.0}, {"date": "2016-04-13", "close": 2.16, "volume": 12871.0}, {"date": "2016-04-15", "close": 2.17, "volume": 3512.0}, {"date": "2016-04-18", "close": 2.1, "volume": 20488.0}, {"date": "2016-04-19", "close": 2.19, "volume": 13.0}, {"date": "2016-04-20", "close": 2.29, "volume": 35280.0}, {"date": "2016-04-21", "close": 2.4, "volume": 40407.0}, {"date": "2016-04-22", "close": 2.4, "volume": 5000.0}, {"date": "2016-04-26", "close": 2.3, "volume": 6295.0}, {"date": "2016-04-27", "close": 2.3, "volume": 7.0}, {"date": "2016-04-28", "close": 2.3, "volume": 21358.0}, {"date": "2016-04-29", "close": 2.57, "volume": 9196.0}, {"date": "2016-05-02", "close": 2.4, "volume": 3000.0}, {"date": "2016-05-04", "close": 2.4, "volume": 7.0}, {"date": "2016-05-05", "close": 2.56, "volume": 1208.0}, {"date": "2016-05-06", "close": 2.49, "volume": 927.0}, {"date": "2016-05-09", "close": 2.4, "volume": 2878.0}, {"date": "2016-05-10", "close": 2.34, "volume": 1366.0}, {"date": "2016-05-11", "close": 2.28, "volume": 23238.0}, {"date": "2016-05-12", "close": 2.28, "volume": 20470.0}, {"date": "2016-05-13", "close": 2.35, "volume": 2405.0}, {"date": "2016-05-17", "close": 2.53, "volume": 753.0}, {"date": "2016-05-18", "close": 2.53, "volume": 6.0}, {"date": "2016-05-19", "close": 2.42, "volume": 9.0}, {"date": "2016-05-20", "close": 2.42, "volume": 178.0}, {"date": "2016-05-24", "close": 2.39, "volume": 1992.0}, {"date": "2016-05-25", "close": 2.42, "volume": 10423.0}, {"date": "2016-05-30", "close": 2.45, "volume": 5914.0}, {"date": "2016-05-31", "close": 2.55, "volume": 13066.0}, {"date": "2016-06-01", "close": 2.41, "volume": 5000.0}, {"date": "2016-06-03", "close": 2.3, "volume": 60000.0}, {"date": "2016-06-06", "close": 2.35, "volume": 16621.0}, {"date": "2016-06-07", "close": 2.45, "volume": 5014.0}, {"date": "2016-06-08", "close": 2.45, "volume": 434.0}, {"date": "2016-06-14", "close": 2.41, "volume": 2074.0}, {"date": "2016-06-15", "close": 2.45, "volume": 14.0}, {"date": "2016-06-16", "close": 2.45, "volume": 9.0}, {"date": "2016-06-20", "close": 2.5, "volume": 704.0}, {"date": "2016-06-21", "close": 2.45, "volume": 1177.0}, {"date": "2016-06-22", "close": 2.4, "volume": 3648.0}, {"date": "2016-06-23", "close": 2.35, "volume": 7000.0}, {"date": "2016-06-24", "close": 2.22, "volume": 53984.0}, {"date": "2016-06-27", "close": 2.3, "volume": 2000.0}, {"date": "2016-06-28", "close": 2.25, "volume": 17000.0}, {"date": "2016-06-30", "close": 2.31, "volume": 4501.0}, {"date": "2016-07-05", "close": 2.42, "volume": 14.0}, {"date": "2016-07-06", "close": 2.45, "volume": 435.0}, {"date": "2016-07-08", "close": 2.38, "volume": 3100.0}, {"date": "2016-07-11", "close": 2.45, "volume": 20601.0}, {"date": "2016-07-12", "close": 2.52, "volume": 2007.0}, {"date": "2016-07-13", "close": 2.52, "volume": 1700.0}, {"date": "2016-07-14", "close": 2.53, "volume": 875.0}, {"date": "2016-07-15", "close": 2.53, "volume": 474.0}, {"date": "2016-07-18", "close": 2.51, "volume": 607.0}, {"date": "2016-07-19", "close": 2.53, "volume": 58.0}, {"date": "2016-07-20", "close": 2.53, "volume": 7.0}, {"date": "2016-07-21", "close": 2.55, "volume": 534.0}, {"date": "2016-07-25", "close": 2.55, "volume": 1502.0}, {"date": "2016-07-26", "close": 2.58, "volume": 2294.0}, {"date": "2016-07-27", "close": 2.55, "volume": 6500.0}, {"date": "2016-08-01", "close": 2.67, "volume": 265.0}, {"date": "2016-08-02", "close": 2.67, "volume": 9.0}, {"date": "2016-08-03", "close": 2.67, "volume": 75.0}, {"date": "2016-08-05", "close": 2.68, "volume": 597.0}, {"date": "2016-08-08", "close": 2.49, "volume": 3950.0}, {"date": "2016-08-09", "close": 2.65, "volume": 488.0}, {"date": "2016-08-10", "close": 2.68, "volume": 3021.0}, {"date": "2016-08-11", "close": 2.68, "volume": 15.0}, {"date": "2016-08-12", "close": 2.7, "volume": 8952.0}, {"date": "2016-08-16", "close": 2.99, "volume": 43418.0}, {"date": "2016-08-17", "close": 2.89, "volume": 24285.0}, {"date": "2016-08-18", "close": 2.95, "volume": 2397.0}, {"date": "2016-08-23", "close": 3.02, "volume": 8606.0}, {"date": "2016-08-24", "close": 3.02, "volume": 1344.0}, {"date": "2016-08-25", "close": 3.04, "volume": 5038.0}, {"date": "2016-08-26", "close": 3.04, "volume": 25886.0}, {"date": "2016-08-29", "close": 3.01, "volume": 825.0}, {"date": "2016-08-30", "close": 3.01, "volume": 1023.0}, {"date": "2016-09-01", "close": 2.99, "volume": 245.0}, {"date": "2016-09-02", "close": 2.9, "volume": 9057.0}, {"date": "2016-09-05", "close": 2.95, "volume": 35220.0}, {"date": "2016-09-06", "close": 2.95, "volume": 1800.0}, {"date": "2016-09-08", "close": 2.9, "volume": 11000.0}, {"date": "2016-09-09", "close": 2.87, "volume": 35864.0}, {"date": "2016-09-12", "close": 2.91, "volume": 13440.0}, {"date": "2016-09-13", "close": 2.8, "volume": 5200.0}, {"date": "2016-09-14", "close": 2.77, "volume": 10000.0}, {"date": "2016-09-15", "close": 2.91, "volume": 5000.0}, {"date": "2016-09-16", "close": 2.92, "volume": 10385.0}, {"date": "2016-09-20", "close": 2.83, "volume": 54.0}, {"date": "2016-09-21", "close": 2.85, "volume": 205000.0}, {"date": "2016-09-22", "close": 2.86, "volume": 1567.0}, {"date": "2016-09-23", "close": 3.03, "volume": 14215.0}, {"date": "2016-09-26", "close": 3.03, "volume": 3607.0}, {"date": "2016-09-28", "close": 2.95, "volume": 1101.0}, {"date": "2016-09-30", "close": 3.02, "volume": 472.0}, {"date": "2016-10-03", "close": 3.03, "volume": 8251.0}, {"date": "2016-10-04", "close": 3.0, "volume": 2000.0}, {"date": "2016-10-05", "close": 3.0, "volume": 59.0}, {"date": "2016-10-06", "close": 3.05, "volume": 65831.0}, {"date": "2016-10-07", "close": 3.06, "volume": 11476.0}, {"date": "2016-10-10", "close": 3.06, "volume": 15490.0}, {"date": "2016-10-11", "close": 3.11, "volume": 3951.0}, {"date": "2016-10-12", "close": 3.1, "volume": 1000.0}, {"date": "2016-10-13", "close": 3.14, "volume": 3185.0}, {"date": "2016-10-14", "close": 3.15, "volume": 6655.0}, {"date": "2016-10-17", "close": 3.16, "volume": 12848.0}, {"date": "2016-10-18", "close": 3.15, "volume": 6259.0}, {"date": "2016-10-19", "close": 3.2, "volume": 23.0}, {"date": "2016-10-20", "close": 3.18, "volume": 2990.0}, {"date": "2016-10-21", "close": 3.2, "volume": 1328.0}, {"date": "2016-10-24", "close": 3.21, "volume": 3713.0}, {"date": "2016-10-25", "close": 3.19, "volume": 10320.0}, {"date": "2016-10-26", "close": 3.2, "volume": 4057.0}, {"date": "2016-10-27", "close": 3.15, "volume": 6143.0}, {"date": "2016-10-28", "close": 3.2, "volume": 18.0}, {"date": "2016-10-31", "close": 3.2, "volume": 4648.0}, {"date": "2016-11-02", "close": 3.03, "volume": 6812.0}, {"date": "2016-11-03", "close": 3.15, "volume": 6865.0}, {"date": "2016-11-04", "close": 3.05, "volume": 19895.0}, {"date": "2016-11-07", "close": 3.2, "volume": 393.0}, {"date": "2016-11-08", "close": 3.3, "volume": 18907.0}, {"date": "2016-11-09", "close": 3.06, "volume": 19142.0}, {"date": "2016-11-10", "close": 3.24, "volume": 2750.0}, {"date": "2016-11-11", "close": 3.41, "volume": 5291.0}, {"date": "2016-11-14", "close": 3.58, "volume": 27741.0}, {"date": "2016-11-15", "close": 3.55, "volume": 15214.0}, {"date": "2016-11-16", "close": 3.65, "volume": 10289.0}, {"date": "2016-11-17", "close": 3.69, "volume": 22740.0}, {"date": "2016-11-18", "close": 3.65, "volume": 999.0}, {"date": "2016-11-21", "close": 3.54, "volume": 4676.0}, {"date": "2016-11-22", "close": 3.56, "volume": 2138.0}, {"date": "2016-11-23", "close": 3.65, "volume": 8550.0}, {"date": "2016-11-24", "close": 3.5, "volume": 12157.0}, {"date": "2016-11-25", "close": 3.48, "volume": 791.0}, {"date": "2016-11-28", "close": 3.5, "volume": 437.0}, {"date": "2016-11-29", "close": 3.5, "volume": 3450.0}, {"date": "2016-11-30", "close": 3.46, "volume": 1900.0}, {"date": "2016-12-01", "close": 3.4, "volume": 4650.0}, {"date": "2016-12-02", "close": 3.41, "volume": 350.0}, {"date": "2016-12-05", "close": 3.45, "volume": 2000.0}, {"date": "2016-12-06", "close": 3.5, "volume": 6745.0}, {"date": "2016-12-07", "close": 3.58, "volume": 15649.0}, {"date": "2016-12-09", "close": 3.64, "volume": 953.0}, {"date": "2016-12-14", "close": 3.58, "volume": 200800.0}, {"date": "2016-12-15", "close": 3.65, "volume": 85601.0}, {"date": "2016-12-16", "close": 3.65, "volume": 7500.0}, {"date": "2016-12-19", "close": 3.66, "volume": 29427.0}, {"date": "2016-12-20", "close": 3.65, "volume": 1000.0}, {"date": "2016-12-21", "close": 3.65, "volume": 9784.0}, {"date": "2016-12-22", "close": 3.65, "volume": 2000.0}, {"date": "2016-12-28", "close": 3.7, "volume": 11181.0}, {"date": "2016-12-29", "close": 3.65, "volume": 7795.0}, {"date": "2016-12-30", "close": 3.71, "volume": 218.0}, {"date": "2017-01-03", "close": 3.61, "volume": 2959.0}, {"date": "2017-01-05", "close": 3.69, "volume": 48930.0}, {"date": "2017-01-06", "close": 3.61, "volume": 465.0}, {"date": "2017-01-09", "close": 3.68, "volume": 2985.0}, {"date": "2017-01-10", "close": 3.68, "volume": 2000.0}, {"date": "2017-01-11", "close": 3.68, "volume": 2985.0}, {"date": "2017-01-13", "close": 3.63, "volume": 223.0}, {"date": "2017-01-16", "close": 3.63, "volume": 1545.0}, {"date": "2017-01-17", "close": 3.68, "volume": 9080.0}, {"date": "2017-01-18", "close": 3.71, "volume": 2114.0}, {"date": "2017-01-19", "close": 3.71, "volume": 5397.0}, {"date": "2017-01-23", "close": 3.7, "volume": 9519.0}, {"date": "2017-01-25", "close": 3.7, "volume": 505200.0}, {"date": "2017-01-27", "close": 3.71, "volume": 84324.0}, {"date": "2017-01-30", "close": 3.7, "volume": 12542.0}, {"date": "2017-01-31", "close": 3.7, "volume": 200.0}, {"date": "2017-02-01", "close": 3.79, "volume": 14135.0}, {"date": "2017-02-02", "close": 3.77, "volume": 1010.0}, {"date": "2017-02-06", "close": 3.71, "volume": 1000.0}, {"date": "2017-02-07", "close": 3.73, "volume": 4324.0}, {"date": "2017-02-08", "close": 3.77, "volume": 8912.0}, {"date": "2017-02-09", "close": 3.73, "volume": 2000.0}, {"date": "2017-02-10", "close": 3.75, "volume": 4722.0}, {"date": "2017-02-13", "close": 3.68, "volume": 11528.0}, {"date": "2017-02-15", "close": 3.68, "volume": 5357.0}, {"date": "2017-02-16", "close": 3.68, "volume": 2731.0}, {"date": "2017-02-17", "close": 3.76, "volume": 1696.0}, {"date": "2017-02-20", "close": 4.1, "volume": 22255.0}, {"date": "2017-02-21", "close": 4.25, "volume": 23138.0}, {"date": "2017-02-22", "close": 4.23, "volume": 20359.0}, {"date": "2017-02-24", "close": 3.95, "volume": 4917.0}, {"date": "2017-02-27", "close": 4.0, "volume": 8942.0}, {"date": "2017-02-28", "close": 4.1, "volume": 2232.0}, {"date": "2017-03-01", "close": 4.1, "volume": 9570.0}, {"date": "2017-03-02", "close": 4.14, "volume": 1418.0}, {"date": "2017-03-06", "close": 4.25, "volume": 4861.0}, {"date": "2017-03-07", "close": 4.28, "volume": 6610.0}, {"date": "2017-03-08", "close": 4.16, "volume": 16014.0}, {"date": "2017-03-09", "close": 4.24, "volume": 2042.0}, {"date": "2017-03-10", "close": 4.24, "volume": 821.0}, {"date": "2017-03-13", "close": 4.15, "volume": 71337.0}, {"date": "2017-03-14", "close": 4.2, "volume": 27453.0}, {"date": "2017-03-15", "close": 4.2, "volume": 160.0}, {"date": "2017-03-16", "close": 4.15, "volume": 3540.0}, {"date": "2017-03-17", "close": 4.1, "volume": 2483.0}, {"date": "2017-03-20", "close": 4.15, "volume": 1500.0}, {"date": "2017-03-21", "close": 4.09, "volume": 953.0}, {"date": "2017-03-22", "close": 4.01, "volume": 10330.0}, {"date": "2017-03-23", "close": 4.01, "volume": 295.0}, {"date": "2017-03-27", "close": 4.15, "volume": 5377.0}, {"date": "2017-03-28", "close": 4.1, "volume": 15900.0}, {"date": "2017-03-29", "close": 4.1, "volume": 5870.0}, {"date": "2017-03-30", "close": 4.04, "volume": 13520.0}, {"date": "2017-03-31", "close": 4.2, "volume": 8480.0}, {"date": "2017-04-03", "close": 4.2, "volume": 1550.0}, {"date": "2017-04-04", "close": 4.25, "volume": 18364.0}, {"date": "2017-04-05", "close": 4.23, "volume": 10611.0}, {"date": "2017-04-06", "close": 4.24, "volume": 61203.0}, {"date": "2017-04-07", "close": 4.22, "volume": 123921.0}, {"date": "2017-04-10", "close": 4.1, "volume": 39492.0}, {"date": "2017-04-11", "close": 4.1, "volume": 2000.0}, {"date": "2017-04-12", "close": 4.21, "volume": 1888.0}, {"date": "2017-04-13", "close": 4.21, "volume": 1670.0}, {"date": "2017-04-20", "close": 4.15, "volume": 4950.0}, {"date": "2017-04-21", "close": 4.12, "volume": 8731.0}, {"date": "2017-04-24", "close": 4.13, "volume": 10773.0}, {"date": "2017-04-26", "close": 4.16, "volume": 16733.0}, {"date": "2017-04-27", "close": 4.18, "volume": 180718.0}, {"date": "2017-04-28", "close": 4.2, "volume": 6291.0}, {"date": "2017-05-01", "close": 4.16, "volume": 7734.0}, {"date": "2017-05-02", "close": 4.19, "volume": 20209.0}, {"date": "2017-05-03", "close": 4.16, "volume": 13668.0}, {"date": "2017-05-04", "close": 4.21, "volume": 590.0}, {"date": "2017-05-08", "close": 4.24, "volume": 28749.0}, {"date": "2017-05-09", "close": 4.22, "volume": 7477.0}, {"date": "2017-05-10", "close": 4.24, "volume": 23830.0}, {"date": "2017-05-11", "close": 4.22, "volume": 12047.0}, {"date": "2017-05-15", "close": 4.28, "volume": 5475.0}, {"date": "2017-05-17", "close": 4.26, "volume": 965.0}, {"date": "2017-05-18", "close": 4.17, "volume": 9950.0}, {"date": "2017-05-19", "close": 4.19, "volume": 734.0}, {"date": "2017-05-22", "close": 4.19, "volume": 2083.0}, {"date": "2017-05-23", "close": 4.17, "volume": 2000.0}, {"date": "2017-05-24", "close": 4.16, "volume": 616.0}, {"date": "2017-05-25", "close": 4.24, "volume": 25894.0}, {"date": "2017-05-26", "close": 4.18, "volume": 5590.0}, {"date": "2017-05-29", "close": 4.18, "volume": 2300.0}, {"date": "2017-05-30", "close": 4.12, "volume": 13039.0}, {"date": "2017-05-31", "close": 4.2, "volume": 103250.0}, {"date": "2017-06-01", "close": 4.07, "volume": 36586.0}, {"date": "2017-06-02", "close": 4.09, "volume": 10921.0}, {"date": "2017-06-05", "close": 4.1, "volume": 13987.0}, {"date": "2017-06-07", "close": 4.04, "volume": 3969.0}, {"date": "2017-06-08", "close": 3.97, "volume": 71210.0}, {"date": "2017-06-09", "close": 3.9, "volume": 11572.0}, {"date": "2017-06-13", "close": 3.94, "volume": 15168.0}, {"date": "2017-06-15", "close": 3.86, "volume": 6334.0}, {"date": "2017-06-16", "close": 3.89, "volume": 9715.0}, {"date": "2017-06-19", "close": 3.84, "volume": 22355.0}, {"date": "2017-06-20", "close": 3.94, "volume": 9318.0}, {"date": "2017-06-21", "close": 3.88, "volume": 3000.0}, {"date": "2017-06-22", "close": 3.88, "volume": 2000.0}, {"date": "2017-06-23", "close": 3.95, "volume": 86706.0}, {"date": "2017-06-26", "close": 3.9, "volume": 2094.0}, {"date": "2017-06-27", "close": 3.94, "volume": 81165.0}, {"date": "2017-06-28", "close": 3.95, "volume": 11010.0}, {"date": "2017-06-29", "close": 4.05, "volume": 15791.0}, {"date": "2017-06-30", "close": 4.09, "volume": 27.0}, {"date": "2017-07-03", "close": 4.1, "volume": 3420.0}, {"date": "2017-07-04", "close": 4.1, "volume": 6860.0}, {"date": "2017-07-05", "close": 4.14, "volume": 6969.0}, {"date": "2017-07-06", "close": 4.15, "volume": 2431.0}, {"date": "2017-07-07", "close": 4.13, "volume": 19424.0}, {"date": "2017-07-10", "close": 4.1, "volume": 52906.0}, {"date": "2017-07-11", "close": 4.08, "volume": 15071.0}, {"date": "2017-07-12", "close": 4.1, "volume": 15629.0}, {"date": "2017-07-13", "close": 4.2, "volume": 6020.0}, {"date": "2017-07-14", "close": 4.2, "volume": 20339.0}, {"date": "2017-07-17", "close": 4.15, "volume": 25000.0}, {"date": "2017-07-18", "close": 4.25, "volume": 6787.0}, {"date": "2017-07-19", "close": 4.25, "volume": 12464.0}, {"date": "2017-07-20", "close": 4.29, "volume": 7799.0}, {"date": "2017-07-21", "close": 4.2, "volume": 9690.0}, {"date": "2017-07-24", "close": 4.17, "volume": 9637.0}, {"date": "2017-07-25", "close": 4.15, "volume": 280.0}, {"date": "2017-07-26", "close": 4.15, "volume": 600.0}, {"date": "2017-07-27", "close": 4.27, "volume": 8125.0}, {"date": "2017-07-28", "close": 4.14, "volume": 1000.0}, {"date": "2017-07-31", "close": 4.26, "volume": 15437.0}, {"date": "2017-08-01", "close": 4.26, "volume": 3611.0}, {"date": "2017-08-02", "close": 4.17, "volume": 42.0}, {"date": "2017-08-03", "close": 4.2, "volume": 1223.0}, {"date": "2017-08-04", "close": 4.26, "volume": 150.0}, {"date": "2017-08-08", "close": 4.24, "volume": 8765.0}, {"date": "2017-08-09", "close": 4.22, "volume": 3545.0}, {"date": "2017-08-10", "close": 4.2, "volume": 2000.0}, {"date": "2017-08-11", "close": 4.15, "volume": 2617.0}, {"date": "2017-08-14", "close": 4.15, "volume": 2600.0}, {"date": "2017-08-15", "close": 4.3, "volume": 5232.0}, {"date": "2017-08-16", "close": 4.21, "volume": 3381.0}, {"date": "2017-08-17", "close": 4.26, "volume": 5944.0}, {"date": "2017-08-18", "close": 4.38, "volume": 151893.0}, {"date": "2017-08-21", "close": 4.43, "volume": 25902.0}, {"date": "2017-08-22", "close": 4.46, "volume": 215223.0}, {"date": "2017-08-23", "close": 4.46, "volume": 26266.0}, {"date": "2017-08-24", "close": 4.44, "volume": 25718.0}, {"date": "2017-08-25", "close": 4.43, "volume": 3150.0}, {"date": "2017-08-28", "close": 4.4, "volume": 25294.0}, {"date": "2017-08-29", "close": 4.2, "volume": 1000.0}, {"date": "2017-08-30", "close": 4.22, "volume": 1516.0}, {"date": "2017-08-31", "close": 4.25, "volume": 1618.0}, {"date": "2017-09-01", "close": 4.3, "volume": 2230.0}, {"date": "2017-09-04", "close": 4.3, "volume": 220.0}, {"date": "2017-09-05", "close": 4.3, "volume": 19167.0}, {"date": "2017-09-06", "close": 4.3, "volume": 83564.0}, {"date": "2017-09-07", "close": 4.3, "volume": 1492.0}, {"date": "2017-09-08", "close": 4.3, "volume": 1418.0}, {"date": "2017-09-11", "close": 4.31, "volume": 1734.0}, {"date": "2017-09-12", "close": 4.39, "volume": 2851.0}, {"date": "2017-09-14", "close": 4.32, "volume": 795.0}, {"date": "2017-09-15", "close": 4.31, "volume": 29996.0}, {"date": "2017-09-18", "close": 4.32, "volume": 4906.0}, {"date": "2017-09-19", "close": 4.32, "volume": 1694.0}, {"date": "2017-09-20", "close": 4.35, "volume": 1949.0}, {"date": "2017-09-21", "close": 4.35, "volume": 17194.0}, {"date": "2017-09-22", "close": 4.35, "volume": 3567.0}, {"date": "2017-09-25", "close": 4.36, "volume": 3000.0}, {"date": "2017-09-26", "close": 4.42, "volume": 1740.0}, {"date": "2017-09-27", "close": 4.49, "volume": 3920.0}, {"date": "2017-09-28", "close": 4.53, "volume": 5958.0}, {"date": "2017-09-29", "close": 4.78, "volume": 26095.0}, {"date": "2017-10-02", "close": 4.83, "volume": 10869.0}, {"date": "2017-10-03", "close": 4.77, "volume": 10294.0}, {"date": "2017-10-04", "close": 4.72, "volume": 6700.0}, {"date": "2017-10-05", "close": 4.76, "volume": 4760.0}, {"date": "2017-10-06", "close": 4.81, "volume": 6751.0}, {"date": "2017-10-09", "close": 4.9, "volume": 24200.0}, {"date": "2017-10-10", "close": 4.9, "volume": 7891.0}, {"date": "2017-10-11", "close": 5.08, "volume": 41534.0}, {"date": "2017-10-12", "close": 5.0, "volume": 2043.0}, {"date": "2017-10-13", "close": 5.0, "volume": 21413.0}, {"date": "2017-10-16", "close": 5.09, "volume": 57747.0}, {"date": "2017-10-17", "close": 4.99, "volume": 45539.0}, {"date": "2017-10-18", "close": 5.0, "volume": 26879.0}, {"date": "2017-10-19", "close": 5.02, "volume": 19858.0}, {"date": "2017-10-20", "close": 5.04, "volume": 31160.0}, {"date": "2017-10-23", "close": 5.04, "volume": 2315.0}, {"date": "2017-10-24", "close": 5.0, "volume": 18821.0}, {"date": "2017-10-25", "close": 5.0, "volume": 21225.0}, {"date": "2017-10-26", "close": 5.0, "volume": 27520.0}, {"date": "2017-10-27", "close": 5.09, "volume": 35911.0}, {"date": "2017-10-30", "close": 5.18, "volume": 26279.0}, {"date": "2017-10-31", "close": 5.45, "volume": 31293.0}, {"date": "2017-11-01", "close": 5.5, "volume": 778.0}, {"date": "2017-11-02", "close": 5.59, "volume": 9858.0}, {"date": "2017-11-03", "close": 5.48, "volume": 15623.0}, {"date": "2017-11-06", "close": 5.25, "volume": 13341.0}, {"date": "2017-11-07", "close": 5.25, "volume": 4367.0}, {"date": "2017-11-08", "close": 5.35, "volume": 28216.0}, {"date": "2017-11-09", "close": 5.4, "volume": 30835.0}, {"date": "2017-11-10", "close": 5.46, "volume": 43796.0}, {"date": "2017-11-13", "close": 5.5, "volume": 24653.0}, {"date": "2017-11-14", "close": 5.4, "volume": 267602.0}, {"date": "2017-11-15", "close": 5.45, "volume": 2899.0}, {"date": "2017-11-16", "close": 5.45, "volume": 51.0}, {"date": "2017-11-17", "close": 5.2, "volume": 5749.0}, {"date": "2017-11-20", "close": 5.2, "volume": 3399.0}, {"date": "2017-11-21", "close": 5.3, "volume": 1932.0}, {"date": "2017-11-23", "close": 5.45, "volume": 29470.0}, {"date": "2017-11-24", "close": 5.45, "volume": 6180.0}, {"date": "2017-11-27", "close": 5.45, "volume": 2171.0}, {"date": "2017-11-28", "close": 5.4, "volume": 28387.0}, {"date": "2017-11-30", "close": 5.4, "volume": 2648.0}, {"date": "2017-12-01", "close": 5.4, "volume": 2887.0}, {"date": "2017-12-04", "close": 5.4, "volume": 180.0}, {"date": "2017-12-05", "close": 5.27, "volume": 4241.0}, {"date": "2017-12-06", "close": 5.4, "volume": 52685.0}, {"date": "2017-12-07", "close": 5.4, "volume": 5789.0}, {"date": "2017-12-08", "close": 5.4, "volume": 2000.0}, {"date": "2017-12-12", "close": 5.24, "volume": 3163.0}, {"date": "2017-12-13", "close": 5.24, "volume": 2538.0}, {"date": "2017-12-14", "close": 5.2, "volume": 2923.0}, {"date": "2017-12-15", "close": 5.32, "volume": 1976.0}, {"date": "2017-12-18", "close": 5.25, "volume": 51201.0}, {"date": "2017-12-19", "close": 5.39, "volume": 4903.0}, {"date": "2017-12-20", "close": 5.37, "volume": 4892.0}, {"date": "2017-12-21", "close": 5.35, "volume": 5570.0}, {"date": "2017-12-22", "close": 5.34, "volume": 2846.0}, {"date": "2017-12-27", "close": 5.35, "volume": 8268.0}, {"date": "2017-12-28", "close": 5.38, "volume": 3550.0}, {"date": "2018-01-02", "close": 5.3, "volume": 320.0}, {"date": "2018-01-04", "close": 5.3, "volume": 1450.0}, {"date": "2018-01-05", "close": 5.3, "volume": 2507.0}, {"date": "2018-01-08", "close": 5.35, "volume": 100303.0}, {"date": "2018-01-11", "close": 5.35, "volume": 1000.0}, {"date": "2018-01-12", "close": 5.35, "volume": 32044.0}, {"date": "2018-01-16", "close": 5.35, "volume": 1095.0}, {"date": "2018-01-17", "close": 5.35, "volume": 16123.0}, {"date": "2018-01-18", "close": 5.3, "volume": 105369.0}, {"date": "2018-01-19", "close": 5.3, "volume": 12612.0}, {"date": "2018-01-22", "close": 5.3, "volume": 6500.0}, {"date": "2018-01-23", "close": 5.28, "volume": 59201.0}, {"date": "2018-01-24", "close": 5.28, "volume": 16706.0}, {"date": "2018-01-25", "close": 5.28, "volume": 3400.0}, {"date": "2018-01-29", "close": 5.21, "volume": 14021.0}, {"date": "2018-01-30", "close": 5.25, "volume": 149078.0}, {"date": "2018-01-31", "close": 5.23, "volume": 956.0}, {"date": "2018-02-01", "close": 5.26, "volume": 44400.0}, {"date": "2018-02-02", "close": 5.22, "volume": 405.0}, {"date": "2018-02-05", "close": 5.07, "volume": 25352.0}, {"date": "2018-02-06", "close": 4.8, "volume": 109079.0}, {"date": "2018-02-07", "close": 5.05, "volume": 17473.0}, {"date": "2018-02-08", "close": 4.97, "volume": 29485.0}, {"date": "2018-02-09", "close": 4.9, "volume": 15145.0}, {"date": "2018-02-12", "close": 4.6, "volume": 73826.0}, {"date": "2018-02-13", "close": 4.42, "volume": 48270.0}, {"date": "2018-02-14", "close": 4.43, "volume": 59622.0}, {"date": "2018-02-15", "close": 4.44, "volume": 63097.0}, {"date": "2018-02-16", "close": 4.5, "volume": 484524.0}, {"date": "2018-02-19", "close": 4.6, "volume": 64452.0}, {"date": "2018-02-20", "close": 4.79, "volume": 30844.0}, {"date": "2018-02-21", "close": 4.94, "volume": 29645.0}, {"date": "2018-02-22", "close": 5.18, "volume": 21902.0}, {"date": "2018-02-23", "close": 5.2, "volume": 422.0}, {"date": "2018-02-26", "close": 5.13, "volume": 4800.0}, {"date": "2018-02-27", "close": 5.13, "volume": 29211.0}, {"date": "2018-02-28", "close": 5.15, "volume": 2000.0}, {"date": "2018-03-01", "close": 5.1, "volume": 39648.0}, {"date": "2018-03-02", "close": 5.0, "volume": 20425.0}, {"date": "2018-03-05", "close": 5.0, "volume": 26478.0}, {"date": "2018-03-06", "close": 5.0, "volume": 5595.0}, {"date": "2018-03-07", "close": 4.95, "volume": 22317.0}, {"date": "2018-03-08", "close": 5.0, "volume": 7777.0}, {"date": "2018-03-09", "close": 5.09, "volume": 257.0}, {"date": "2018-03-12", "close": 5.0, "volume": 10539.0}, {"date": "2018-03-13", "close": 4.95, "volume": 7857.0}, {"date": "2018-03-14", "close": 4.97, "volume": 6329.0}, {"date": "2018-03-15", "close": 4.92, "volume": 4611.0}, {"date": "2018-03-16", "close": 4.92, "volume": 1975.0}, {"date": "2018-03-19", "close": 4.95, "volume": 6081.0}, {"date": "2018-03-21", "close": 4.91, "volume": 5537.0}, {"date": "2018-03-22", "close": 4.99, "volume": 50860.0}, {"date": "2018-03-23", "close": 4.94, "volume": 23610.0}, {"date": "2018-03-26", "close": 4.89, "volume": 12929.0}, {"date": "2018-03-27", "close": 4.87, "volume": 67.0}, {"date": "2018-03-28", "close": 4.79, "volume": 2985.0}, {"date": "2018-03-29", "close": 4.86, "volume": 15013.0}, {"date": "2018-04-04", "close": 4.76, "volume": 2907.0}, {"date": "2018-04-05", "close": 4.67, "volume": 6560.0}, {"date": "2018-04-06", "close": 4.62, "volume": 19484.0}, {"date": "2018-04-09", "close": 4.59, "volume": 7835.0}, {"date": "2018-04-10", "close": 4.57, "volume": 3361.0}, {"date": "2018-04-11", "close": 4.57, "volume": 2688.0}, {"date": "2018-04-12", "close": 4.53, "volume": 55677.0}, {"date": "2018-04-13", "close": 4.54, "volume": 8527.0}, {"date": "2018-04-16", "close": 4.4, "volume": 37316.0}, {"date": "2018-04-17", "close": 4.41, "volume": 32048.0}, {"date": "2018-04-18", "close": 4.43, "volume": 29896.0}, {"date": "2018-04-19", "close": 4.35, "volume": 8838.0}, {"date": "2018-04-20", "close": 4.29, "volume": 35278.0}, {"date": "2018-04-23", "close": 4.17, "volume": 64275.0}, {"date": "2018-04-24", "close": 4.07, "volume": 478437.0}, {"date": "2018-04-26", "close": 4.21, "volume": 39214.0}, {"date": "2018-04-27", "close": 4.42, "volume": 62117.0}, {"date": "2018-04-30", "close": 4.3, "volume": 13418.0}, {"date": "2018-05-01", "close": 4.28, "volume": 40280.0}, {"date": "2018-05-02", "close": 4.35, "volume": 2124.0}, {"date": "2018-05-03", "close": 4.36, "volume": 6324.0}, {"date": "2018-05-04", "close": 4.32, "volume": 3357.0}, {"date": "2018-05-07", "close": 4.35, "volume": 564.0}, {"date": "2018-05-08", "close": 4.35, "volume": 7997.0}, {"date": "2018-05-09", "close": 4.33, "volume": 103852.0}, {"date": "2018-05-10", "close": 4.35, "volume": 16308.0}, {"date": "2018-05-11", "close": 4.3, "volume": 17601.0}, {"date": "2018-05-14", "close": 4.28, "volume": 19915.0}, {"date": "2018-05-15", "close": 4.25, "volume": 1442.0}, {"date": "2018-05-16", "close": 4.28, "volume": 5869.0}, {"date": "2018-05-17", "close": 4.35, "volume": 152047.0}, {"date": "2018-05-18", "close": 4.34, "volume": 22792.0}, {"date": "2018-05-21", "close": 4.31, "volume": 450.0}, {"date": "2018-05-22", "close": 4.25, "volume": 1698.0}, {"date": "2018-05-23", "close": 4.26, "volume": 646.0}, {"date": "2018-05-24", "close": 4.29, "volume": 29686.0}, {"date": "2018-05-25", "close": 4.29, "volume": 11940.0}, {"date": "2018-05-28", "close": 4.3, "volume": 19482.0}, {"date": "2018-05-29", "close": 4.34, "volume": 26529.0}, {"date": "2018-05-30", "close": 4.28, "volume": 5449.0}, {"date": "2018-05-31", "close": 4.3, "volume": 37546.0}, {"date": "2018-06-01", "close": 4.29, "volume": 6663.0}, {"date": "2018-06-04", "close": 4.3, "volume": 3198.0}, {"date": "2018-06-05", "close": 4.23, "volume": 10571.0}, {"date": "2018-06-06", "close": 4.31, "volume": 90287.0}, {"date": "2018-06-07", "close": 4.35, "volume": 19301.0}, {"date": "2018-06-08", "close": 4.35, "volume": 6471.0}, {"date": "2018-06-12", "close": 4.5, "volume": 137391.0}, {"date": "2018-06-13", "close": 4.84, "volume": 21124.0}, {"date": "2018-06-14", "close": 4.75, "volume": 23510.0}, {"date": "2018-06-15", "close": 4.8, "volume": 121710.0}, {"date": "2018-06-18", "close": 4.76, "volume": 5508.0}, {"date": "2018-06-19", "close": 4.75, "volume": 7680.0}, {"date": "2018-06-20", "close": 4.76, "volume": 32790.0}, {"date": "2018-06-21", "close": 4.78, "volume": 21199.0}, {"date": "2018-06-22", "close": 4.75, "volume": 18159.0}, {"date": "2018-06-25", "close": 4.82, "volume": 37042.0}, {"date": "2018-06-26", "close": 4.79, "volume": 9289.0}, {"date": "2018-06-27", "close": 4.71, "volume": 16710.0}, {"date": "2018-06-28", "close": 4.63, "volume": 15232.0}, {"date": "2018-06-29", "close": 4.66, "volume": 5680.0}, {"date": "2018-07-02", "close": 4.52, "volume": 11748.0}, {"date": "2018-07-03", "close": 4.55, "volume": 6794.0}, {"date": "2018-07-04", "close": 4.41, "volume": 8011.0}, {"date": "2018-07-05", "close": 4.3, "volume": 10108.0}, {"date": "2018-07-06", "close": 4.34, "volume": 13806.0}, {"date": "2018-07-09", "close": 4.33, "volume": 27835.0}, {"date": "2018-07-10", "close": 4.42, "volume": 10397.0}, {"date": "2018-07-11", "close": 4.36, "volume": 13168.0}, {"date": "2018-07-12", "close": 4.4, "volume": 20348.0}, {"date": "2018-07-13", "close": 4.52, "volume": 20706.0}, {"date": "2018-07-16", "close": 4.63, "volume": 24485.0}, {"date": "2018-07-17", "close": 4.58, "volume": 45065.0}, {"date": "2018-07-18", "close": 4.63, "volume": 29204.0}, {"date": "2018-07-19", "close": 4.57, "volume": 7653.0}, {"date": "2018-07-20", "close": 4.56, "volume": 20957.0}, {"date": "2018-07-23", "close": 4.54, "volume": 2907.0}, {"date": "2018-07-24", "close": 4.45, "volume": 7643.0}, {"date": "2018-07-25", "close": 4.54, "volume": 26381.0}, {"date": "2018-07-26", "close": 4.54, "volume": 3990.0}, {"date": "2018-07-27", "close": 4.47, "volume": 4681.0}, {"date": "2018-07-30", "close": 4.4, "volume": 27023.0}, {"date": "2018-07-31", "close": 4.2, "volume": 55979.0}, {"date": "2018-08-01", "close": 4.21, "volume": 27632.0}, {"date": "2018-08-02", "close": 4.22, "volume": 7600.0}, {"date": "2018-08-03", "close": 4.22, "volume": 582.0}, {"date": "2018-08-06", "close": 4.28, "volume": 6585.0}, {"date": "2018-08-07", "close": 4.365, "volume": 5598.0}, {"date": "2018-08-08", "close": 4.3, "volume": 1949.0}, {"date": "2018-08-09", "close": 4.36, "volume": 10326.0}, {"date": "2018-08-10", "close": 4.36, "volume": 5886.0}, {"date": "2018-08-13", "close": 4.4, "volume": 17401.0}, {"date": "2018-08-14", "close": 4.4, "volume": 16549.0}, {"date": "2018-08-15", "close": 4.42, "volume": 25170.0}, {"date": "2018-08-16", "close": 4.39, "volume": 5311.0}, {"date": "2018-08-17", "close": 4.76, "volume": 149484.0}, {"date": "2018-08-20", "close": 5.06, "volume": 60293.0}, {"date": "2018-08-21", "close": 5.17, "volume": 71835.0}, {"date": "2018-08-22", "close": 5.07, "volume": 12719.0}, {"date": "2018-08-23", "close": 5.0, "volume": 686.0}, {"date": "2018-08-24", "close": 5.03, "volume": 46728.0}, {"date": "2018-08-27", "close": 5.04, "volume": 8050.0}, {"date": "2018-08-28", "close": 4.81, "volume": 34689.0}, {"date": "2018-08-29", "close": 4.89, "volume": 59942.0}, {"date": "2018-08-30", "close": 4.9, "volume": 12876.0}, {"date": "2018-08-31", "close": 4.88, "volume": 5321.0}, {"date": "2018-09-03", "close": 4.8, "volume": 15386.0}, {"date": "2018-09-04", "close": 4.87, "volume": 3221.0}, {"date": "2018-09-05", "close": 4.76, "volume": 42175.0}, {"date": "2018-09-06", "close": 4.79, "volume": 5800.0}, {"date": "2018-09-07", "close": 4.56, "volume": 35649.0}, {"date": "2018-09-10", "close": 4.4, "volume": 21966.0}, {"date": "2018-09-11", "close": 4.32, "volume": 16083.0}, {"date": "2018-09-12", "close": 4.34, "volume": 9461.0}, {"date": "2018-09-13", "close": 4.52, "volume": 18817.0}, {"date": "2018-09-14", "close": 4.5, "volume": 8724.0}, {"date": "2018-09-17", "close": 4.55, "volume": 34216.0}, {"date": "2018-09-19", "close": 4.46, "volume": 4186.0}, {"date": "2018-09-20", "close": 4.46, "volume": 2228.0}, {"date": "2018-09-21", "close": 4.51, "volume": 7902.0}, {"date": "2018-09-24", "close": 4.56, "volume": 18807.0}, {"date": "2018-09-25", "close": 4.45, "volume": 13993.0}, {"date": "2018-09-26", "close": 4.46, "volume": 29479.0}, {"date": "2018-09-27", "close": 4.46, "volume": 2915.0}, {"date": "2018-09-28", "close": 4.63, "volume": 7322.0}, {"date": "2018-10-01", "close": 4.6, "volume": 6847.0}, {"date": "2018-10-02", "close": 4.52, "volume": 5511.0}, {"date": "2018-10-03", "close": 4.55, "volume": 6418.0}, {"date": "2018-10-04", "close": 4.65, "volume": 1950.0}, {"date": "2018-10-05", "close": 4.63, "volume": 8151.0}, {"date": "2018-10-08", "close": 4.655, "volume": 2286.0}, {"date": "2018-10-09", "close": 4.55, "volume": 5170.0}, {"date": "2018-10-10", "close": 4.53, "volume": 2000.0}, {"date": "2018-10-11", "close": 4.3, "volume": 50611.0}, {"date": "2018-10-12", "close": 4.41, "volume": 5922.0}, {"date": "2018-10-15", "close": 4.37, "volume": 21595.0}, {"date": "2018-10-16", "close": 4.31, "volume": 10969.0}, {"date": "2018-10-17", "close": 4.31, "volume": 7822.0}, {"date": "2018-10-18", "close": 4.33, "volume": 4396.0}, {"date": "2018-10-19", "close": 4.35, "volume": 21797.0}, {"date": "2018-10-22", "close": 4.4, "volume": 30712.0}, {"date": "2018-10-23", "close": 4.31, "volume": 28737.0}, {"date": "2018-10-24", "close": 4.35, "volume": 11900.0}, {"date": "2018-10-25", "close": 4.26, "volume": 61277.0}, {"date": "2018-10-26", "close": 4.08, "volume": 96565.0}, {"date": "2018-10-29", "close": 4.07, "volume": 28998.0}, {"date": "2018-10-30", "close": 4.05, "volume": 38264.0}, {"date": "2018-10-31", "close": 4.16, "volume": 28505.0}, {"date": "2018-11-01", "close": 4.1, "volume": 16025.0}, {"date": "2018-11-02", "close": 4.08, "volume": 31712.0}, {"date": "2018-11-05", "close": 4.13, "volume": 14524.0}, {"date": "2018-11-06", "close": 4.14, "volume": 36613.0}, {"date": "2018-11-07", "close": 4.1, "volume": 17039.0}, {"date": "2018-11-08", "close": 4.1, "volume": 45060.0}, {"date": "2018-11-09", "close": 4.1, "volume": 10574.0}, {"date": "2018-11-12", "close": 4.09, "volume": 5287.0}, {"date": "2018-11-13", "close": 4.12, "volume": 11895.0}, {"date": "2018-11-14", "close": 4.1, "volume": 15927.0}, {"date": "2018-11-15", "close": 4.09, "volume": 13506.0}, {"date": "2018-11-16", "close": 4.11, "volume": 76013.0}, {"date": "2018-11-19", "close": 4.1, "volume": 14667.0}, {"date": "2018-11-20", "close": 4.08, "volume": 34322.0}, {"date": "2018-11-21", "close": 4.05, "volume": 3964.0}, {"date": "2018-11-22", "close": 4.05, "volume": 18269.0}, {"date": "2018-11-23", "close": 4.0, "volume": 18780.0}, {"date": "2018-11-26", "close": 4.08, "volume": 3373.0}, {"date": "2018-11-27", "close": 4.08, "volume": 878.0}, {"date": "2018-11-28", "close": 4.05, "volume": 25417.0}, {"date": "2018-11-29", "close": 4.15, "volume": 22115.0}, {"date": "2018-11-30", "close": 4.2, "volume": 7821.0}, {"date": "2018-12-03", "close": 4.3, "volume": 12338.0}, {"date": "2018-12-04", "close": 4.3, "volume": 3180.0}, {"date": "2018-12-05", "close": 4.21, "volume": 8821.0}, {"date": "2018-12-06", "close": 4.18, "volume": 1209.0}, {"date": "2018-12-07", "close": 4.12, "volume": 14375.0}, {"date": "2018-12-10", "close": 4.08, "volume": 8813.0}, {"date": "2018-12-11", "close": 3.99, "volume": 34566.0}, {"date": "2018-12-12", "close": 4.09, "volume": 2797.0}, {"date": "2018-12-13", "close": 4.0, "volume": 14927.0}, {"date": "2018-12-14", "close": 3.98, "volume": 16394.0}, {"date": "2018-12-17", "close": 3.95, "volume": 13250.0}, {"date": "2018-12-18", "close": 3.82, "volume": 15567.0}, {"date": "2018-12-19", "close": 3.77, "volume": 10447.0}, {"date": "2018-12-20", "close": 3.8, "volume": 29515.0}, {"date": "2018-12-21", "close": 3.63, "volume": 8491.0}, {"date": "2018-12-24", "close": 3.7, "volume": 22742.0}, {"date": "2018-12-27", "close": 3.88, "volume": 1270.0}, {"date": "2018-12-28", "close": 3.91, "volume": 5531.0}, {"date": "2018-12-31", "close": 3.9, "volume": 4400.0}, {"date": "2019-01-02", "close": 4.0, "volume": 2573.0}, {"date": "2019-01-03", "close": 3.98, "volume": 5882.0}, {"date": "2019-01-04", "close": 3.91, "volume": 14060.0}, {"date": "2019-01-07", "close": 4.0, "volume": 23200.0}, {"date": "2019-01-08", "close": 4.0, "volume": 90684.0}, {"date": "2019-01-09", "close": 4.0, "volume": 25867.0}, {"date": "2019-01-10", "close": 4.0, "volume": 57061.0}, {"date": "2019-01-11", "close": 4.05, "volume": 25695.0}, {"date": "2019-01-14", "close": 3.99, "volume": 31115.0}, {"date": "2019-01-15", "close": 4.0, "volume": 48830.0}, {"date": "2019-01-16", "close": 4.07, "volume": 43006.0}, {"date": "2019-01-17", "close": 4.07, "volume": 9068.0}, {"date": "2019-01-18", "close": 4.1, "volume": 43511.0}, {"date": "2019-01-21", "close": 4.05, "volume": 16831.0}, {"date": "2019-01-22", "close": 4.09, "volume": 9541.0}, {"date": "2019-01-24", "close": 3.99, "volume": 33596.0}, {"date": "2019-01-25", "close": 4.04, "volume": 6372.0}, {"date": "2019-01-29", "close": 4.0, "volume": 25673.0}, {"date": "2019-01-30", "close": 3.97, "volume": 4111.0}, {"date": "2019-01-31", "close": 3.9, "volume": 10458.0}, {"date": "2019-02-01", "close": 3.95, "volume": 11814.0}, {"date": "2019-02-04", "close": 3.92, "volume": 18062.0}, {"date": "2019-02-05", "close": 4.14, "volume": 216144.0}, {"date": "2019-02-06", "close": 4.5, "volume": 59016.0}, {"date": "2019-02-07", "close": 4.52, "volume": 29360.0}, {"date": "2019-02-08", "close": 4.6, "volume": 8577.0}, {"date": "2019-02-11", "close": 4.63, "volume": 5246.0}, {"date": "2019-02-12", "close": 4.74, "volume": 20012.0}, {"date": "2019-02-13", "close": 4.8, "volume": 5641.0}, {"date": "2019-02-14", "close": 4.8, "volume": 19526.0}, {"date": "2019-02-15", "close": 4.93, "volume": 14969.0}, {"date": "2019-02-18", "close": 5.18, "volume": 18881.0}, {"date": "2019-02-19", "close": 5.17, "volume": 15409.0}, {"date": "2019-02-20", "close": 5.26, "volume": 8544.0}, {"date": "2019-02-21", "close": 5.15, "volume": 27075.0}, {"date": "2019-02-22", "close": 5.05, "volume": 6561.0}, {"date": "2019-02-25", "close": 5.13, "volume": 6371.0}, {"date": "2019-02-26", "close": 5.105, "volume": 9102.0}, {"date": "2019-02-27", "close": 5.08, "volume": 4616.0}, {"date": "2019-02-28", "close": 5.05, "volume": 2547.0}, {"date": "2019-03-01", "close": 5.1, "volume": 9029.0}, {"date": "2019-03-04", "close": 5.1, "volume": 24280.0}, {"date": "2019-03-05", "close": 5.15, "volume": 7109.0}, {"date": "2019-03-06", "close": 5.18, "volume": 46200.0}, {"date": "2019-03-07", "close": 5.15, "volume": 5382.0}, {"date": "2019-03-08", "close": 5.05, "volume": 3845.0}, {"date": "2019-03-11", "close": 5.0, "volume": 11201.0}, {"date": "2019-03-12", "close": 5.0, "volume": 22345.0}, {"date": "2019-03-13", "close": 4.8, "volume": 2314.0}, {"date": "2019-03-14", "close": 5.0, "volume": 36825.0}, {"date": "2019-03-15", "close": 5.0, "volume": 23269.0}, {"date": "2019-03-18", "close": 4.99, "volume": 30095.0}, {"date": "2019-03-19", "close": 5.0, "volume": 67778.0}, {"date": "2019-03-20", "close": 4.95, "volume": 2200.0}, {"date": "2019-03-21", "close": 4.99, "volume": 1466.0}, {"date": "2019-03-25", "close": 4.78, "volume": 18342.0}, {"date": "2019-03-26", "close": 4.85, "volume": 6202.0}, {"date": "2019-03-27", "close": 4.81, "volume": 13900.0}, {"date": "2019-03-28", "close": 4.84, "volume": 10295.0}, {"date": "2019-03-29", "close": 4.8, "volume": 2162.0}, {"date": "2019-04-02", "close": 4.65, "volume": 16922.0}, {"date": "2019-04-03", "close": 4.67, "volume": 10842.0}, {"date": "2019-04-04", "close": 4.67, "volume": 21461.0}, {"date": "2019-04-05", "close": 4.67, "volume": 21495.0}, {"date": "2019-04-08", "close": 4.6, "volume": 26437.0}, {"date": "2019-04-09", "close": 4.6, "volume": 24973.0}, {"date": "2019-04-10", "close": 4.45, "volume": 54395.0}, {"date": "2019-04-11", "close": 4.46, "volume": 23735.0}, {"date": "2019-04-12", "close": 4.51, "volume": 6104.0}, {"date": "2019-04-15", "close": 4.6, "volume": 21329.0}, {"date": "2019-04-16", "close": 4.6, "volume": 27346.0}, {"date": "2019-04-17", "close": 4.58, "volume": 11513.0}, {"date": "2019-04-18", "close": 4.71, "volume": 4048.0}, {"date": "2019-04-23", "close": 4.81, "volume": 14776.0}, {"date": "2019-04-24", "close": 4.77, "volume": 20371.0}, {"date": "2019-04-26", "close": 4.85, "volume": 4469.0}, {"date": "2019-04-29", "close": 4.83, "volume": 21361.0}, {"date": "2019-04-30", "close": 4.815, "volume": 15034.0}, {"date": "2019-05-01", "close": 4.84, "volume": 32102.0}, {"date": "2019-05-03", "close": 4.8, "volume": 2223.0}, {"date": "2019-05-06", "close": 4.8, "volume": 20329.0}, {"date": "2019-05-07", "close": 4.67, "volume": 25555.0}, {"date": "2019-05-08", "close": 4.56, "volume": 15693.0}, {"date": "2019-05-09", "close": 4.8, "volume": 14747.0}, {"date": "2019-05-10", "close": 4.67, "volume": 850.0}, {"date": "2019-05-13", "close": 4.67, "volume": 20796.0}, {"date": "2019-05-14", "close": 4.65, "volume": 34897.0}, {"date": "2019-05-15", "close": 4.6, "volume": 41100.0}, {"date": "2019-05-16", "close": 4.61, "volume": 8668.0}, {"date": "2019-05-17", "close": 4.83, "volume": 15450.0}, {"date": "2019-05-20", "close": 4.84, "volume": 13329.0}, {"date": "2019-05-21", "close": 4.84, "volume": 13215.0}, {"date": "2019-05-22", "close": 4.76, "volume": 20085.0}, {"date": "2019-05-23", "close": 4.8, "volume": 15000.0}, {"date": "2019-05-24", "close": 4.95, "volume": 18343.0}, {"date": "2019-05-27", "close": 4.93, "volume": 3378.0}, {"date": "2019-05-28", "close": 4.9, "volume": 103034.0}, {"date": "2019-05-29", "close": 4.9, "volume": 22453.0}, {"date": "2019-05-30", "close": 5.04, "volume": 88183.0}, {"date": "2019-05-31", "close": 5.04, "volume": 8497.0}, {"date": "2019-06-03", "close": 4.99, "volume": 25247.0}, {"date": "2019-06-04", "close": 4.9, "volume": 12383.0}, {"date": "2019-06-05", "close": 4.94, "volume": 801.0}, {"date": "2019-06-06", "close": 4.9, "volume": 9585.0}, {"date": "2019-06-07", "close": 4.81, "volume": 1290.0}, {"date": "2019-06-11", "close": 4.9, "volume": 39053.0}, {"date": "2019-06-12", "close": 4.98, "volume": 31935.0}, {"date": "2019-06-13", "close": 4.95, "volume": 702.0}, {"date": "2019-06-14", "close": 4.8, "volume": 13799.0}, {"date": "2019-06-17", "close": 4.93, "volume": 12252.0}, {"date": "2019-06-18", "close": 5.08, "volume": 13594.0}, {"date": "2019-06-19", "close": 5.2, "volume": 37013.0}, {"date": "2019-06-20", "close": 5.16, "volume": 20565.0}, {"date": "2019-06-24", "close": 5.3, "volume": 24739.0}, {"date": "2019-06-25", "close": 5.2, "volume": 22017.0}, {"date": "2019-06-26", "close": 5.2, "volume": 100.0}, {"date": "2019-06-27", "close": 5.25, "volume": 44168.0}, {"date": "2019-06-28", "close": 5.16, "volume": 8300.0}, {"date": "2019-07-01", "close": 5.21, "volume": 16872.0}, {"date": "2019-07-02", "close": 5.21, "volume": 11261.0}, {"date": "2019-07-03", "close": 5.25, "volume": 20316.0}, {"date": "2019-07-04", "close": 5.2, "volume": 8599.0}, {"date": "2019-07-05", "close": 5.3, "volume": 90069.0}, {"date": "2019-07-08", "close": 5.61, "volume": 36891.0}, {"date": "2019-07-09", "close": 5.77, "volume": 22389.0}, {"date": "2019-07-10", "close": 5.71, "volume": 18680.0}, {"date": "2019-07-11", "close": 5.89, "volume": 20864.0}, {"date": "2019-07-12", "close": 5.86, "volume": 18327.0}, {"date": "2019-07-15", "close": 5.85, "volume": 955.0}, {"date": "2019-07-16", "close": 5.74, "volume": 6765.0}, {"date": "2019-07-17", "close": 5.75, "volume": 11656.0}, {"date": "2019-07-18", "close": 5.75, "volume": 8774.0}, {"date": "2019-07-19", "close": 5.69, "volume": 10936.0}, {"date": "2019-07-22", "close": 5.57, "volume": 16440.0}, {"date": "2019-07-23", "close": 5.59, "volume": 14948.0}, {"date": "2019-07-24", "close": 5.76, "volume": 19029.0}, {"date": "2019-07-25", "close": 5.79, "volume": 4162.0}, {"date": "2019-07-26", "close": 5.79, "volume": 1349.0}, {"date": "2019-07-29", "close": 5.71, "volume": 9012.0}, {"date": "2019-07-30", "close": 5.7, "volume": 12350.0}, {"date": "2019-07-31", "close": 5.7, "volume": 23840.0}, {"date": "2019-08-01", "close": 5.69, "volume": 700.0}, {"date": "2019-08-05", "close": 5.36, "volume": 18983.0}, {"date": "2019-08-06", "close": 5.48, "volume": 39498.0}, {"date": "2019-08-07", "close": 5.54, "volume": 9175.0}, {"date": "2019-08-08", "close": 5.49, "volume": 11176.0}, {"date": "2019-08-09", "close": 5.38, "volume": 6547.0}, {"date": "2019-08-12", "close": 5.36, "volume": 5080.0}, {"date": "2019-08-13", "close": 5.22, "volume": 6174.0}, {"date": "2019-08-14", "close": 5.32, "volume": 28288.0}, {"date": "2019-08-15", "close": 5.25, "volume": 27747.0}, {"date": "2019-08-16", "close": 5.17, "volume": 66424.0}, {"date": "2019-08-19", "close": 5.3, "volume": 10000.0}, {"date": "2019-08-20", "close": 5.36, "volume": 4059.0}, {"date": "2019-08-21", "close": 5.52, "volume": 17731.0}, {"date": "2019-08-22", "close": 5.4, "volume": 6546.0}, {"date": "2019-08-23", "close": 5.36, "volume": 5037.0}, {"date": "2019-08-26", "close": 5.22, "volume": 121616.0}, {"date": "2019-08-30", "close": 5.15, "volume": 2737.0}, {"date": "2019-09-02", "close": 4.85, "volume": 23305.0}, {"date": "2019-09-03", "close": 4.75, "volume": 35147.0}, {"date": "2019-09-04", "close": 5.0, "volume": 12325.0}, {"date": "2019-09-05", "close": 5.01, "volume": 8318.0}, {"date": "2019-09-06", "close": 5.14, "volume": 23404.0}, {"date": "2019-09-09", "close": 5.04, "volume": 48042.0}, {"date": "2019-09-10", "close": 5.1, "volume": 832.0}, {"date": "2019-09-11", "close": 5.3, "volume": 12881.0}, {"date": "2019-09-12", "close": 5.1, "volume": 4040.0}, {"date": "2019-09-13", "close": 5.17, "volume": 5875.0}, {"date": "2019-09-16", "close": 5.17, "volume": 987.0}, {"date": "2019-09-17", "close": 5.28, "volume": 12675.0}, {"date": "2019-09-18", "close": 5.58, "volume": 27944.0}, {"date": "2019-09-19", "close": 5.49, "volume": 450.0}, {"date": "2019-09-20", "close": 5.33, "volume": 1926.0}, {"date": "2019-09-23", "close": 5.39, "volume": 3634.0}, {"date": "2019-09-24", "close": 5.44, "volume": 6447.0}, {"date": "2019-09-25", "close": 5.5, "volume": 8684.0}, {"date": "2019-09-26", "close": 5.66, "volume": 6600.0}, {"date": "2019-09-27", "close": 5.55, "volume": 21446.0}, {"date": "2019-09-30", "close": 5.55, "volume": 7948.0}, {"date": "2019-10-01", "close": 5.6, "volume": 3600.0}, {"date": "2019-10-02", "close": 5.57, "volume": 8797.0}, {"date": "2019-10-03", "close": 5.51, "volume": 12045.0}, {"date": "2019-10-04", "close": 5.44, "volume": 9144.0}, {"date": "2019-10-07", "close": 5.5, "volume": 1072.0}, {"date": "2019-10-08", "close": 5.6, "volume": 9660.0}, {"date": "2019-10-09", "close": 5.41, "volume": 19793.0}, {"date": "2019-10-10", "close": 5.64, "volume": 4033.0}, {"date": "2019-10-11", "close": 5.58, "volume": 5436.0}, {"date": "2019-10-14", "close": 5.59, "volume": 10842.0}, {"date": "2019-10-15", "close": 5.46, "volume": 1008.0}, {"date": "2019-10-16", "close": 5.55, "volume": 19251.0}, {"date": "2019-10-17", "close": 5.46, "volume": 11296.0}, {"date": "2019-10-18", "close": 5.46, "volume": 2407.0}, {"date": "2019-10-21", "close": 5.19, "volume": 36436.0}, {"date": "2019-10-22", "close": 5.3, "volume": 1402.0}, {"date": "2019-10-23", "close": 5.44, "volume": 4485.0}, {"date": "2019-10-24", "close": 5.36, "volume": 1869.0}, {"date": "2019-10-25", "close": 5.45, "volume": 2918.0}, {"date": "2019-10-28", "close": 5.37, "volume": 18917.0}, {"date": "2019-10-30", "close": 5.58, "volume": 4084.0}, {"date": "2019-10-31", "close": 5.4, "volume": 19678.0}, {"date": "2019-11-01", "close": 5.59, "volume": 20975.0}, {"date": "2019-11-04", "close": 5.64, "volume": 30078.0}, {"date": "2019-11-05", "close": 5.56, "volume": 18039.0}, {"date": "2019-11-06", "close": 5.6, "volume": 7526.0}, {"date": "2019-11-07", "close": 5.6, "volume": 32608.0}, {"date": "2019-11-08", "close": 5.6, "volume": 7526.0}, {"date": "2019-11-11", "close": 5.55, "volume": 3889.0}, {"date": "2019-11-12", "close": 5.52, "volume": 30972.0}, {"date": "2019-11-13", "close": 5.5, "volume": 16326.0}, {"date": "2019-11-14", "close": 5.55, "volume": 10832.0}, {"date": "2019-11-15", "close": 5.43, "volume": 29163.0}, {"date": "2019-11-18", "close": 5.46, "volume": 4693.0}, {"date": "2019-11-19", "close": 5.46, "volume": 27.0}, {"date": "2019-11-20", "close": 5.4, "volume": 25354.0}, {"date": "2019-11-21", "close": 5.24, "volume": 9343.0}, {"date": "2019-11-22", "close": 5.4, "volume": 9924.0}, {"date": "2019-11-25", "close": 5.21, "volume": 2250.0}, {"date": "2019-11-26", "close": 5.24, "volume": 46559.0}, {"date": "2019-11-27", "close": 5.24, "volume": 7929.0}, {"date": "2019-11-28", "close": 5.49, "volume": 7000.0}, {"date": "2019-11-29", "close": 5.36, "volume": 2460.0}, {"date": "2019-12-02", "close": 5.3, "volume": 10169.0}, {"date": "2019-12-03", "close": 5.3, "volume": 9035.0}, {"date": "2019-12-04", "close": 5.3, "volume": 63846.0}, {"date": "2019-12-05", "close": 5.36, "volume": 11107.0}, {"date": "2019-12-06", "close": 5.3, "volume": 4468.0}, {"date": "2019-12-09", "close": 5.4, "volume": 8220.0}, {"date": "2019-12-10", "close": 5.45, "volume": 13717.0}, {"date": "2019-12-11", "close": 5.51, "volume": 15883.0}, {"date": "2019-12-12", "close": 5.6, "volume": 14114.0}, {"date": "2019-12-13", "close": 5.52, "volume": 2832.0}, {"date": "2019-12-16", "close": 5.54, "volume": 3900.0}, {"date": "2019-12-17", "close": 5.59, "volume": 16289.0}, {"date": "2019-12-18", "close": 5.6, "volume": 11160.0}, {"date": "2019-12-19", "close": 5.53, "volume": 4923.0}, {"date": "2019-12-20", "close": 5.5, "volume": 13100.0}, {"date": "2019-12-23", "close": 5.6, "volume": 5000.0}, {"date": "2019-12-27", "close": 5.54, "volume": 5360.0}, {"date": "2019-12-30", "close": 5.54, "volume": 4974.0}, {"date": "2019-12-31", "close": 5.51, "volume": 3015.0}, {"date": "2020-01-02", "close": 5.51, "volume": 2873.0}, {"date": "2020-01-03", "close": 5.54, "volume": 10503.0}, {"date": "2020-01-06", "close": 5.52, "volume": 10369.0}, {"date": "2020-01-07", "close": 5.5, "volume": 16261.0}, {"date": "2020-01-08", "close": 5.45, "volume": 8641.0}, {"date": "2020-01-09", "close": 5.54, "volume": 8277.0}, {"date": "2020-01-10", "close": 5.6, "volume": 15094.0}, {"date": "2020-01-13", "close": 5.57, "volume": 13024.0}, {"date": "2020-01-14", "close": 5.6, "volume": 11357.0}, {"date": "2020-01-15", "close": 5.61, "volume": 7199.0}, {"date": "2020-01-17", "close": 5.73, "volume": 4954.0}, {"date": "2020-01-20", "close": 5.71, "volume": 4141.0}, {"date": "2020-01-21", "close": 5.53, "volume": 34018.0}, {"date": "2020-01-22", "close": 5.67, "volume": 6746.0}, {"date": "2020-01-23", "close": 5.65, "volume": 288.0}, {"date": "2020-01-24", "close": 5.7, "volume": 10137.0}, {"date": "2020-01-28", "close": 5.7, "volume": 12809.0}, {"date": "2020-01-29", "close": 5.68, "volume": 7358.0}, {"date": "2020-01-30", "close": 5.63, "volume": 6705.0}, {"date": "2020-01-31", "close": 5.71, "volume": 8544.0}, {"date": "2020-02-03", "close": 5.51, "volume": 12367.0}, {"date": "2020-02-04", "close": 5.6, "volume": 5047.0}, {"date": "2020-02-05", "close": 5.63, "volume": 801.0}, {"date": "2020-02-06", "close": 5.65, "volume": 12734.0}, {"date": "2020-02-07", "close": 5.79, "volume": 14245.0}, {"date": "2020-02-10", "close": 5.77, "volume": 12915.0}, {"date": "2020-02-11", "close": 5.81, "volume": 20063.0}, {"date": "2020-02-12", "close": 6.0, "volume": 25532.0}, {"date": "2020-02-13", "close": 5.9, "volume": 22389.0}, {"date": "2020-02-14", "close": 6.06, "volume": 19605.0}, {"date": "2020-02-17", "close": 6.0, "volume": 42337.0}, {"date": "2020-02-18", "close": 6.0, "volume": 24363.0}, {"date": "2020-02-19", "close": 6.02, "volume": 73657.0}, {"date": "2020-02-20", "close": 6.07, "volume": 7111.0}, {"date": "2020-02-21", "close": 6.08, "volume": 3779.0}, {"date": "2020-02-24", "close": 5.85, "volume": 40436.0}, {"date": "2020-02-25", "close": 5.8, "volume": 33041.0}, {"date": "2020-02-26", "close": 5.61, "volume": 34114.0}, {"date": "2020-02-27", "close": 5.61, "volume": 59745.0}, {"date": "2020-02-28", "close": 5.25, "volume": 85273.0}, {"date": "2020-03-02", "close": 5.2, "volume": 119095.0}, {"date": "2020-03-03", "close": 5.35, "volume": 39002.0}, {"date": "2020-03-04", "close": 5.07, "volume": 18097.0}, {"date": "2020-03-05", "close": 4.98, "volume": 89678.0}, {"date": "2020-03-06", "close": 4.95, "volume": 27673.0}, {"date": "2020-03-09", "close": 4.67, "volume": 94094.0}, {"date": "2020-03-10", "close": 4.61, "volume": 51969.0}, {"date": "2020-03-11", "close": 4.99, "volume": 35590.0}, {"date": "2020-03-12", "close": 4.41, "volume": 48218.0}, {"date": "2020-03-13", "close": 4.45, "volume": 50694.0}, {"date": "2020-03-16", "close": 4.4, "volume": 53196.0}, {"date": "2020-03-17", "close": 4.4, "volume": 41873.0}, {"date": "2020-03-18", "close": 4.12, "volume": 45903.0}, {"date": "2020-03-19", "close": 3.74, "volume": 73240.0}, {"date": "2020-03-20", "close": 3.7, "volume": 74374.0}, {"date": "2020-03-23", "close": 3.11, "volume": 114505.0}, {"date": "2020-03-24", "close": 3.5, "volume": 41713.0}, {"date": "2020-03-25", "close": 3.9, "volume": 52053.0}, {"date": "2020-03-26", "close": 3.85, "volume": 47574.0}, {"date": "2020-03-27", "close": 4.0, "volume": 81358.0}, {"date": "2020-03-30", "close": 3.72, "volume": 46625.0}, {"date": "2020-03-31", "close": 4.35, "volume": 46773.0}, {"date": "2020-04-01", "close": 4.5, "volume": 22150.0}, {"date": "2020-04-02", "close": 4.56, "volume": 18715.0}, {"date": "2020-04-03", "close": 4.21, "volume": 20486.0}, {"date": "2020-04-06", "close": 4.3, "volume": 43945.0}, {"date": "2020-04-07", "close": 4.38, "volume": 3787.0}, {"date": "2020-04-08", "close": 4.38, "volume": 31570.0}, {"date": "2020-04-09", "close": 4.25, "volume": 19790.0}, {"date": "2020-04-14", "close": 4.52, "volume": 27887.0}, {"date": "2020-04-15", "close": 4.4, "volume": 10888.0}, {"date": "2020-04-16", "close": 4.3, "volume": 16707.0}, {"date": "2020-04-17", "close": 4.55, "volume": 14413.0}, {"date": "2020-04-20", "close": 4.44, "volume": 2416.0}, {"date": "2020-04-21", "close": 4.32, "volume": 17759.0}, {"date": "2020-04-22", "close": 4.41, "volume": 21557.0}, {"date": "2020-04-23", "close": 4.48, "volume": 5222.0}, {"date": "2020-04-24", "close": 4.38, "volume": 4862.0}, {"date": "2020-04-27", "close": 4.27, "volume": 10184.0}, {"date": "2020-04-28", "close": 4.2, "volume": 52313.0}, {"date": "2020-04-29", "close": 4.38, "volume": 8753.0}, {"date": "2020-04-30", "close": 4.61, "volume": 14803.0}, {"date": "2020-05-01", "close": 4.45, "volume": 10213.0}, {"date": "2020-05-04", "close": 4.52, "volume": 4137.0}, {"date": "2020-05-05", "close": 4.5, "volume": 24003.0}, {"date": "2020-05-06", "close": 4.52, "volume": 8575.0}, {"date": "2020-05-07", "close": 4.48, "volume": 332.0}, {"date": "2020-05-08", "close": 4.59, "volume": 485.0}, {"date": "2020-05-11", "close": 4.78, "volume": 8730.0}, {"date": "2020-05-12", "close": 4.78, "volume": 5894.0}, {"date": "2020-05-13", "close": 4.78, "volume": 20160.0}, {"date": "2020-05-14", "close": 4.69, "volume": 9837.0}, {"date": "2020-05-15", "close": 4.9, "volume": 677.0}, {"date": "2020-05-18", "close": 4.85, "volume": 6879.0}, {"date": "2020-05-20", "close": 4.78, "volume": 1786.0}, {"date": "2020-05-21", "close": 4.97, "volume": 10112.0}, {"date": "2020-05-22", "close": 4.95, "volume": 4913.0}, {"date": "2020-05-25", "close": 5.14, "volume": 1892.0}, {"date": "2020-05-26", "close": 5.07, "volume": 9125.0}, {"date": "2020-05-27", "close": 5.28, "volume": 14139.0}, {"date": "2020-05-28", "close": 5.31, "volume": 30266.0}, {"date": "2020-05-29", "close": 5.3, "volume": 18004.0}, {"date": "2020-06-01", "close": 5.26, "volume": 6064.0}, {"date": "2020-06-02", "close": 5.24, "volume": 7279.0}, {"date": "2020-06-03", "close": 5.36, "volume": 17150.0}, {"date": "2020-06-04", "close": 5.3, "volume": 2403.0}, {"date": "2020-06-05", "close": 5.25, "volume": 15468.0}, {"date": "2020-06-09", "close": 5.37, "volume": 30301.0}, {"date": "2020-06-10", "close": 5.31, "volume": 20555.0}, {"date": "2020-06-11", "close": 5.06, "volume": 17192.0}, {"date": "2020-06-12", "close": 5.17, "volume": 13196.0}, {"date": "2020-06-15", "close": 4.99, "volume": 14272.0}, {"date": "2020-06-16", "close": 5.13, "volume": 7193.0}, {"date": "2020-06-17", "close": 5.15, "volume": 15504.0}, {"date": "2020-06-18", "close": 4.92, "volume": 4989.0}, {"date": "2020-06-19", "close": 5.05, "volume": 12065.0}, {"date": "2020-06-22", "close": 4.98, "volume": 4199.0}, {"date": "2020-06-23", "close": 4.99, "volume": 6960.0}, {"date": "2020-06-24", "close": 4.91, "volume": 17743.0}, {"date": "2020-06-25", "close": 4.96, "volume": 4825.0}, {"date": "2020-06-26", "close": 4.91, "volume": 5216.0}, {"date": "2020-06-29", "close": 4.86, "volume": 17349.0}, {"date": "2020-06-30", "close": 5.0, "volume": 7269.0}, {"date": "2020-07-01", "close": 4.87, "volume": 4091.0}, {"date": "2020-07-02", "close": 4.96, "volume": 5162.0}, {"date": "2020-07-03", "close": 5.0, "volume": 2980.0}, {"date": "2020-07-06", "close": 4.95, "volume": 24015.0}, {"date": "2020-07-07", "close": 4.99, "volume": 5769.0}, {"date": "2020-07-08", "close": 4.98, "volume": 26002.0}, {"date": "2020-07-09", "close": 4.98, "volume": 14997.0}, {"date": "2020-07-10", "close": 4.97, "volume": 7699.0}, {"date": "2020-07-13", "close": 4.85, "volume": 21769.0}, {"date": "2020-07-14", "close": 4.88, "volume": 6558.0}, {"date": "2020-07-15", "close": 4.93, "volume": 11296.0}, {"date": "2020-07-16", "close": 4.9, "volume": 13520.0}, {"date": "2020-07-17", "close": 4.96, "volume": 3223.0}, {"date": "2020-07-20", "close": 4.89, "volume": 216.0}, {"date": "2020-07-21", "close": 4.85, "volume": 22585.0}, {"date": "2020-07-22", "close": 4.96, "volume": 4167.0}, {"date": "2020-07-23", "close": 4.96, "volume": 23601.0}, {"date": "2020-07-24", "close": 4.9, "volume": 6666.0}, {"date": "2020-07-27", "close": 4.91, "volume": 23659.0}, {"date": "2020-07-28", "close": 4.82, "volume": 43460.0}, {"date": "2020-07-29", "close": 4.81, "volume": 10245.0}, {"date": "2020-07-30", "close": 4.8, "volume": 11143.0}, {"date": "2020-07-31", "close": 4.82, "volume": 15694.0}, {"date": "2020-08-03", "close": 4.76, "volume": 9221.0}, {"date": "2020-08-04", "close": 4.78, "volume": 21730.0}, {"date": "2020-08-05", "close": 4.78, "volume": 426.0}, {"date": "2020-08-06", "close": 4.82, "volume": 19029.0}, {"date": "2020-08-07", "close": 4.88, "volume": 32146.0}, {"date": "2020-08-10", "close": 4.85, "volume": 18162.0}, {"date": "2020-08-11", "close": 4.9, "volume": 19349.0}, {"date": "2020-08-12", "close": 4.94, "volume": 53332.0}, {"date": "2020-08-13", "close": 4.95, "volume": 39068.0}, {"date": "2020-08-14", "close": 5.1, "volume": 67839.0}, {"date": "2020-08-17", "close": 5.86, "volume": 75628.0}, {"date": "2020-08-18", "close": 6.14, "volume": 44773.0}, {"date": "2020-08-19", "close": 6.06, "volume": 19065.0}, {"date": "2020-08-20", "close": 6.18, "volume": 2736.0}, {"date": "2020-08-21", "close": 6.12, "volume": 6660.0}, {"date": "2020-08-24", "close": 5.78, "volume": 22471.0}, {"date": "2020-08-26", "close": 5.83, "volume": 23912.0}, {"date": "2020-08-27", "close": 5.69, "volume": 8959.0}, {"date": "2020-08-28", "close": 5.55, "volume": 1752.0}, {"date": "2020-08-31", "close": 5.55, "volume": 13001.0}, {"date": "2020-09-01", "close": 5.76, "volume": 7256.0}, {"date": "2020-09-02", "close": 5.61, "volume": 10666.0}, {"date": "2020-09-03", "close": 5.78, "volume": 2145.0}, {"date": "2020-09-04", "close": 5.74, "volume": 18167.0}, {"date": "2020-09-07", "close": 5.75, "volume": 13608.0}, {"date": "2020-09-08", "close": 5.77, "volume": 33548.0}, {"date": "2020-09-09", "close": 5.75, "volume": 24557.0}, {"date": "2020-09-10", "close": 5.64, "volume": 3162.0}, {"date": "2020-09-11", "close": 5.64, "volume": 14623.0}, {"date": "2020-09-14", "close": 5.6, "volume": 27745.0}, {"date": "2020-09-15", "close": 5.73, "volume": 387.0}, {"date": "2020-09-16", "close": 5.65, "volume": 9836.0}, {"date": "2020-09-17", "close": 5.75, "volume": 2965.0}, {"date": "2020-09-18", "close": 5.65, "volume": 4432.0}, {"date": "2020-09-21", "close": 5.75, "volume": 356.0}, {"date": "2020-09-22", "close": 5.61, "volume": 4365.0}, {"date": "2020-09-23", "close": 5.62, "volume": 11449.0}, {"date": "2020-09-24", "close": 5.62, "volume": 6349.0}, {"date": "2020-09-25", "close": 5.73, "volume": 9932.0}, {"date": "2020-09-28", "close": 5.6, "volume": 9151.0}, {"date": "2020-09-30", "close": 5.6, "volume": 21457.0}, {"date": "2020-10-01", "close": 5.66, "volume": 11050.0}, {"date": "2020-10-02", "close": 5.59, "volume": 1237.0}, {"date": "2020-10-05", "close": 5.61, "volume": 3333.0}, {"date": "2020-10-06", "close": 5.71, "volume": 871.0}, {"date": "2020-10-07", "close": 5.71, "volume": 16031.0}, {"date": "2020-10-08", "close": 5.68, "volume": 2206.0}, {"date": "2020-10-09", "close": 5.65, "volume": 4290.0}, {"date": "2020-10-12", "close": 5.62, "volume": 11521.0}, {"date": "2020-10-13", "close": 5.67, "volume": 5519.0}, {"date": "2020-10-14", "close": 5.69, "volume": 19952.0}, {"date": "2020-10-15", "close": 5.74, "volume": 9187.0}, {"date": "2020-10-16", "close": 5.7, "volume": 13848.0}, {"date": "2020-10-19", "close": 5.72, "volume": 14362.0}, {"date": "2020-10-20", "close": 5.72, "volume": 10561.0}, {"date": "2020-10-21", "close": 5.69, "volume": 545.0}, {"date": "2020-10-22", "close": 5.59, "volume": 53506.0}, {"date": "2020-10-23", "close": 5.52, "volume": 12328.0}, {"date": "2020-10-26", "close": 5.6, "volume": 11605.0}, {"date": "2020-10-27", "close": 5.59, "volume": 3547.0}, {"date": "2020-10-28", "close": 5.59, "volume": 6962.0}, {"date": "2020-10-29", "close": 5.47, "volume": 28082.0}, {"date": "2020-10-30", "close": 5.43, "volume": 6051.0}, {"date": "2020-11-02", "close": 5.48, "volume": 37902.0}, {"date": "2020-11-03", "close": 5.47, "volume": 2649.0}, {"date": "2020-11-04", "close": 5.48, "volume": 9827.0}, {"date": "2020-11-05", "close": 5.49, "volume": 8229.0}, {"date": "2020-11-06", "close": 5.46, "volume": 2096.0}, {"date": "2020-11-09", "close": 5.53, "volume": 44439.0}, {"date": "2020-11-10", "close": 5.69, "volume": 14671.0}, {"date": "2020-11-11", "close": 5.75, "volume": 38363.0}, {"date": "2020-11-12", "close": 5.79, "volume": 11677.0}, {"date": "2020-11-13", "close": 5.79, "volume": 10358.0}, {"date": "2020-11-17", "close": 5.7, "volume": 7283.0}, {"date": "2020-11-18", "close": 5.8, "volume": 2578.0}, {"date": "2020-11-19", "close": 6.02, "volume": 13468.0}, {"date": "2020-11-20", "close": 5.97, "volume": 2025.0}, {"date": "2020-11-23", "close": 5.95, "volume": 15845.0}, {"date": "2020-11-24", "close": 5.8, "volume": 5410.0}, {"date": "2020-11-25", "close": 5.72, "volume": 12286.0}, {"date": "2020-11-26", "close": 5.77, "volume": 1618.0}, {"date": "2020-11-27", "close": 5.75, "volume": 4972.0}, {"date": "2020-11-30", "close": 5.92, "volume": 3574.0}, {"date": "2020-12-01", "close": 5.79, "volume": 6944.0}, {"date": "2020-12-02", "close": 5.81, "volume": 17394.0}, {"date": "2020-12-03", "close": 5.85, "volume": 23545.0}, {"date": "2020-12-04", "close": 5.84, "volume": 2745.0}, {"date": "2020-12-07", "close": 5.85, "volume": 21849.0}, {"date": "2020-12-08", "close": 5.78, "volume": 10914.0}, {"date": "2020-12-09", "close": 5.8, "volume": 6518.0}, {"date": "2020-12-10", "close": 5.85, "volume": 42997.0}, {"date": "2020-12-11", "close": 5.85, "volume": 25960.0}, {"date": "2020-12-14", "close": 5.8, "volume": 1227.0}, {"date": "2020-12-15", "close": 5.85, "volume": 6555.0}, {"date": "2020-12-16", "close": 5.8, "volume": 4671.0}, {"date": "2020-12-17", "close": 5.85, "volume": 6653.0}, {"date": "2020-12-18", "close": 5.91, "volume": 6757.0}, {"date": "2020-12-21", "close": 5.935, "volume": 3527.0}, {"date": "2020-12-23", "close": 6.16, "volume": 4533.0}, {"date": "2020-12-24", "close": 6.1, "volume": 2082.0}, {"date": "2020-12-29", "close": 6.2, "volume": 15634.0}, {"date": "2020-12-30", "close": 6.2, "volume": 4093.0}, {"date": "2021-01-04", "close": 6.07, "volume": 3797.0}, {"date": "2021-01-05", "close": 6.15, "volume": 8817.0}, {"date": "2021-01-06", "close": 6.01, "volume": 3231.0}, {"date": "2021-01-07", "close": 6.23, "volume": 8325.0}, {"date": "2021-01-08", "close": 6.37, "volume": 5937.0}, {"date": "2021-01-11", "close": 6.47, "volume": 444.0}, {"date": "2021-01-12", "close": 6.2, "volume": 4856.0}, {"date": "2021-01-13", "close": 6.33, "volume": 8255.0}, {"date": "2021-01-14", "close": 6.45, "volume": 26912.0}, {"date": "2021-01-15", "close": 6.44, "volume": 20400.0}, {"date": "2021-01-18", "close": 6.45, "volume": 196.0}, {"date": "2021-01-19", "close": 6.43, "volume": 1493.0}, {"date": "2021-01-20", "close": 6.12, "volume": 19074.0}, {"date": "2021-01-21", "close": 6.1, "volume": 12489.0}, {"date": "2021-01-25", "close": 6.33, "volume": 9435.0}, {"date": "2021-01-27", "close": 6.33, "volume": 28178.0}, {"date": "2021-01-28", "close": 6.1, "volume": 5078.0}, {"date": "2021-01-29", "close": 6.12, "volume": 1581.0}, {"date": "2021-02-01", "close": 6.02, "volume": 15718.0}, {"date": "2021-02-02", "close": 6.41, "volume": 12734.0}, {"date": "2021-02-03", "close": 6.2, "volume": 4723.0}, {"date": "2021-02-05", "close": 6.18, "volume": 6149.0}, {"date": "2021-02-08", "close": 6.3, "volume": 3821.0}, {"date": "2021-02-09", "close": 6.23, "volume": 364.0}, {"date": "2021-02-10", "close": 6.24, "volume": 1280.0}, {"date": "2021-02-11", "close": 6.2, "volume": 5652.0}, {"date": "2021-02-12", "close": 6.3, "volume": 11070.0}, {"date": "2021-02-15", "close": 6.15, "volume": 31327.0}, {"date": "2021-02-16", "close": 6.16, "volume": 29286.0}, {"date": "2021-02-17", "close": 6.1, "volume": 5342.0}, {"date": "2021-02-18", "close": 6.1, "volume": 32684.0}, {"date": "2021-02-19", "close": 6.01, "volume": 15919.0}, {"date": "2021-02-22", "close": 5.9, "volume": 14816.0}, {"date": "2021-02-23", "close": 6.05, "volume": 30265.0}, {"date": "2021-02-24", "close": 5.96, "volume": 1707.0}, {"date": "2021-02-25", "close": 5.97, "volume": 27368.0}, {"date": "2021-02-26", "close": 5.7, "volume": 41291.0}, {"date": "2021-03-01", "close": 5.8, "volume": 5913.0}, {"date": "2021-03-02", "close": 5.8, "volume": 3120.0}, {"date": "2021-03-03", "close": 5.96, "volume": 5628.0}, {"date": "2021-03-04", "close": 5.85, "volume": 15939.0}, {"date": "2021-03-05", "close": 5.81, "volume": 12051.0}, {"date": "2021-03-08", "close": 5.76, "volume": 13463.0}, {"date": "2021-03-09", "close": 5.86, "volume": 24943.0}, {"date": "2021-03-10", "close": 6.04, "volume": 15467.0}, {"date": "2021-03-11", "close": 6.28, "volume": 6852.0}, {"date": "2021-03-12", "close": 6.04, "volume": 6288.0}, {"date": "2021-03-15", "close": 6.24, "volume": 2455.0}, {"date": "2021-03-16", "close": 6.04, "volume": 1550.0}, {"date": "2021-03-17", "close": 6.28, "volume": 31644.0}, {"date": "2021-03-18", "close": 6.23, "volume": 1600.0}, {"date": "2021-03-22", "close": 6.14, "volume": 4152.0}, {"date": "2021-03-23", "close": 6.07, "volume": 5684.0}, {"date": "2021-03-24", "close": 6.12, "volume": 1385.0}, {"date": "2021-03-25", "close": 6.07, "volume": 8816.0}, {"date": "2021-03-26", "close": 6.25, "volume": 11574.0}, {"date": "2021-03-29", "close": 6.25, "volume": 320.0}, {"date": "2021-03-30", "close": 6.1, "volume": 4411.0}, {"date": "2021-03-31", "close": 6.21, "volume": 4307.0}, {"date": "2021-04-01", "close": 6.1, "volume": 1230.0}, {"date": "2021-04-06", "close": 6.35, "volume": 24054.0}, {"date": "2021-04-07", "close": 6.35, "volume": 46.0}, {"date": "2021-04-08", "close": 6.22, "volume": 2300.0}, {"date": "2021-04-09", "close": 6.21, "volume": 4403.0}, {"date": "2021-04-12", "close": 6.17, "volume": 3818.0}, {"date": "2021-04-13", "close": 6.35, "volume": 29060.0}, {"date": "2021-04-14", "close": 6.43, "volume": 20385.0}, {"date": "2021-04-16", "close": 6.84, "volume": 25428.0}, {"date": "2021-04-19", "close": 6.94, "volume": 6513.0}, {"date": "2021-04-20", "close": 6.6, "volume": 6047.0}, {"date": "2021-04-22", "close": 6.69, "volume": 5380.0}, {"date": "2021-04-23", "close": 6.79, "volume": 2433.0}, {"date": "2021-04-26", "close": 6.7, "volume": 2566.0}, {"date": "2021-04-27", "close": 6.62, "volume": 3188.0}, {"date": "2021-04-28", "close": 6.67, "volume": 10187.0}, {"date": "2021-04-29", "close": 6.88, "volume": 22200.0}, {"date": "2021-04-30", "close": 6.75, "volume": 49765.0}, {"date": "2021-05-03", "close": 6.86, "volume": 14082.0}, {"date": "2021-05-04", "close": 6.75, "volume": 2363.0}, {"date": "2021-05-05", "close": 6.8, "volume": 911.0}, {"date": "2021-05-06", "close": 6.95, "volume": 13057.0}, {"date": "2021-05-07", "close": 6.79, "volume": 2531.0}, {"date": "2021-05-10", "close": 6.68, "volume": 5397.0}, {"date": "2021-05-11", "close": 6.8, "volume": 33501.0}, {"date": "2021-05-12", "close": 6.68, "volume": 6202.0}, {"date": "2021-05-13", "close": 6.74, "volume": 7286.0}, {"date": "2021-05-14", "close": 6.88, "volume": 2425.0}, {"date": "2021-05-17", "close": 6.83, "volume": 3433.0}, {"date": "2021-05-18", "close": 6.77, "volume": 6781.0}, {"date": "2021-05-19", "close": 6.7, "volume": 18700.0}, {"date": "2021-05-20", "close": 6.75, "volume": 4687.0}, {"date": "2021-05-21", "close": 6.75, "volume": 2500.0}, {"date": "2021-05-24", "close": 6.64, "volume": 14075.0}, {"date": "2021-05-25", "close": 6.86, "volume": 11931.0}, {"date": "2021-05-26", "close": 6.75, "volume": 9022.0}, {"date": "2021-05-27", "close": 6.79, "volume": 46332.0}, {"date": "2021-05-28", "close": 6.63, "volume": 23024.0}, {"date": "2021-05-31", "close": 6.7, "volume": 6014.0}, {"date": "2021-06-01", "close": 6.61, "volume": 5810.0}, {"date": "2021-06-02", "close": 6.7, "volume": 387.0}, {"date": "2021-06-03", "close": 6.78, "volume": 6987.0}, {"date": "2021-06-04", "close": 6.71, "volume": 2439.0}, {"date": "2021-06-07", "close": 6.7, "volume": 24728.0}, {"date": "2021-06-08", "close": 6.71, "volume": 5478.0}, {"date": "2021-06-09", "close": 6.72, "volume": 4555.0}, {"date": "2021-06-10", "close": 6.76, "volume": 2572.0}, {"date": "2021-06-11", "close": 6.8, "volume": 1726.0}, {"date": "2021-06-15", "close": 6.86, "volume": 12184.0}, {"date": "2021-06-16", "close": 6.82, "volume": 17418.0}, {"date": "2021-06-17", "close": 6.83, "volume": 5551.0}, {"date": "2021-06-18", "close": 6.83, "volume": 2814.0}, {"date": "2021-06-21", "close": 6.73, "volume": 788.0}, {"date": "2021-06-22", "close": 6.96, "volume": 14099.0}, {"date": "2021-06-23", "close": 6.9, "volume": 485.0}, {"date": "2021-06-24", "close": 6.71, "volume": 37545.0}, {"date": "2021-06-25", "close": 6.7, "volume": 8890.0}, {"date": "2021-06-28", "close": 7.22, "volume": 11153.0}, {"date": "2021-06-30", "close": 6.7, "volume": 4272.0}, {"date": "2021-07-01", "close": 6.7, "volume": 1498.0}, {"date": "2021-07-02", "close": 6.75, "volume": 9060.0}, {"date": "2021-07-05", "close": 6.8, "volume": 7022.0}, {"date": "2021-07-06", "close": 6.79, "volume": 16634.0}, {"date": "2021-07-07", "close": 6.78, "volume": 2782.0}, {"date": "2021-07-08", "close": 6.78, "volume": 1636.0}, {"date": "2021-07-12", "close": 6.83, "volume": 21831.0}, {"date": "2021-07-13", "close": 7.18, "volume": 7075.0}, {"date": "2021-07-14", "close": 7.04, "volume": 48522.0}, {"date": "2021-07-15", "close": 7.15, "volume": 5510.0}, {"date": "2021-07-16", "close": 7.29, "volume": 11961.0}, {"date": "2021-07-19", "close": 7.0, "volume": 8185.0}, {"date": "2021-07-20", "close": 7.12, "volume": 2197.0}, {"date": "2021-07-21", "close": 7.09, "volume": 7724.0}, {"date": "2021-07-22", "close": 6.86, "volume": 4969.0}, {"date": "2021-07-23", "close": 6.8, "volume": 1149.0}, {"date": "2021-07-26", "close": 7.06, "volume": 23613.0}, {"date": "2021-07-27", "close": 7.06, "volume": 319.0}, {"date": "2021-07-28", "close": 7.28, "volume": 3404.0}, {"date": "2021-07-29", "close": 7.12, "volume": 5883.0}, {"date": "2021-07-30", "close": 7.1, "volume": 1155.0}, {"date": "2021-08-02", "close": 7.33, "volume": 4670.0}, {"date": "2021-08-03", "close": 7.59, "volume": 2253.0}, {"date": "2021-08-04", "close": 7.95, "volume": 3254.0}, {"date": "2021-08-05", "close": 7.83, "volume": 14833.0}, {"date": "2021-08-06", "close": 7.73, "volume": 1657.0}, {"date": "2021-08-09", "close": 7.74, "volume": 1935.0}, {"date": "2021-08-10", "close": 7.74, "volume": 2355.0}, {"date": "2021-08-11", "close": 7.9, "volume": 1307.0}, {"date": "2021-08-12", "close": 7.75, "volume": 14162.0}, {"date": "2021-08-13", "close": 7.95, "volume": 2015.0}, {"date": "2021-08-16", "close": 8.45, "volume": 29514.0}, {"date": "2021-08-17", "close": 8.48, "volume": 6199.0}, {"date": "2021-08-18", "close": 8.5, "volume": 557.0}, {"date": "2021-08-19", "close": 8.45, "volume": 3230.0}, {"date": "2021-08-20", "close": 8.45, "volume": 1576.0}, {"date": "2021-08-23", "close": 8.4, "volume": 4980.0}, {"date": "2021-08-24", "close": 8.4, "volume": 2962.0}, {"date": "2021-08-25", "close": 8.41, "volume": 1453.0}, {"date": "2021-08-26", "close": 8.45, "volume": 1499.0}, {"date": "2021-08-27", "close": 8.57, "volume": 10651.0}, {"date": "2021-08-30", "close": 8.48, "volume": 2732.0}, {"date": "2021-08-31", "close": 8.44, "volume": 1251.0}, {"date": "2021-09-01", "close": 8.44, "volume": 405.0}, {"date": "2021-09-02", "close": 8.39, "volume": 3607.0}, {"date": "2021-09-03", "close": 8.29, "volume": 1950.0}, {"date": "2021-09-06", "close": 8.2, "volume": 790.0}, {"date": "2021-09-07", "close": 7.8, "volume": 8779.0}, {"date": "2021-09-08", "close": 7.69, "volume": 20807.0}, {"date": "2021-09-09", "close": 8.0, "volume": 5501.0}, {"date": "2021-09-10", "close": 7.72, "volume": 6909.0}, {"date": "2021-09-13", "close": 7.65, "volume": 7305.0}, {"date": "2021-09-14", "close": 7.75, "volume": 7450.0}, {"date": "2021-09-15", "close": 7.59, "volume": 7733.0}, {"date": "2021-09-16", "close": 7.41, "volume": 12388.0}, {"date": "2021-09-17", "close": 7.69, "volume": 4816.0}, {"date": "2021-09-20", "close": 7.5, "volume": 3077.0}, {"date": "2021-09-21", "close": 7.6, "volume": 1984.0}, {"date": "2021-09-22", "close": 7.6, "volume": 5020.0}, {"date": "2021-09-23", "close": 7.65, "volume": 1664.0}, {"date": "2021-09-24", "close": 7.61, "volume": 8482.0}, {"date": "2021-09-27", "close": 7.78, "volume": 11998.0}, {"date": "2021-09-29", "close": 7.6, "volume": 2453.0}, {"date": "2021-09-30", "close": 7.6, "volume": 8232.0}, {"date": "2021-10-01", "close": 7.6, "volume": 459.0}, {"date": "2021-10-04", "close": 8.05, "volume": 22873.0}, {"date": "2021-10-05", "close": 8.1, "volume": 11179.0}, {"date": "2021-10-06", "close": 8.23, "volume": 12816.0}, {"date": "2021-10-07", "close": 8.26, "volume": 3511.0}, {"date": "2021-10-08", "close": 8.26, "volume": 9058.0}, {"date": "2021-10-11", "close": 8.2, "volume": 4987.0}, {"date": "2021-10-12", "close": 8.2, "volume": 2447.0}, {"date": "2021-10-13", "close": 8.4, "volume": 4268.0}, {"date": "2021-10-14", "close": 8.4, "volume": 315.0}, {"date": "2021-10-15", "close": 8.21, "volume": 2328.0}, {"date": "2021-10-18", "close": 8.5, "volume": 918.0}, {"date": "2021-10-19", "close": 8.5, "volume": 2647.0}, {"date": "2021-10-20", "close": 8.5, "volume": 5904.0}, {"date": "2021-10-21", "close": 8.57, "volume": 7464.0}, {"date": "2021-10-22", "close": 9.0, "volume": 18330.0}, {"date": "2021-10-25", "close": 8.59, "volume": 6398.0}, {"date": "2021-10-26", "close": 8.6, "volume": 51136.0}, {"date": "2021-10-27", "close": 8.59, "volume": 4648.0}, {"date": "2021-10-28", "close": 8.805, "volume": 16357.0}, {"date": "2021-10-29", "close": 8.74, "volume": 13514.0}, {"date": "2021-11-01", "close": 8.8, "volume": 11509.0}, {"date": "2021-11-02", "close": 8.85, "volume": 893.0}, {"date": "2021-11-03", "close": 8.81, "volume": 34468.0}, {"date": "2021-11-04", "close": 8.77, "volume": 12181.0}, {"date": "2021-11-05", "close": 8.76, "volume": 10590.0}, {"date": "2021-11-08", "close": 8.77, "volume": 6056.0}, {"date": "2021-11-09", "close": 8.805, "volume": 4734.0}, {"date": "2021-11-10", "close": 8.8, "volume": 13543.0}, {"date": "2021-11-11", "close": 8.6, "volume": 2615.0}, {"date": "2021-11-12", "close": 8.38, "volume": 15386.0}, {"date": "2021-11-15", "close": 8.6, "volume": 2284.0}, {"date": "2021-11-16", "close": 8.2, "volume": 4925.0}, {"date": "2021-11-17", "close": 8.23, "volume": 3949.0}, {"date": "2021-11-18", "close": 8.28, "volume": 15858.0}, {"date": "2021-11-19", "close": 8.59, "volume": 7087.0}, {"date": "2021-11-22", "close": 8.3, "volume": 6642.0}, {"date": "2021-11-23", "close": 8.42, "volume": 28820.0}, {"date": "2021-11-24", "close": 8.42, "volume": 763.0}, {"date": "2021-11-25", "close": 8.46, "volume": 37930.0}, {"date": "2021-11-26", "close": 8.49, "volume": 6378.0}, {"date": "2021-11-29", "close": 8.44, "volume": 4424.0}, {"date": "2021-11-30", "close": 8.43, "volume": 1384.0}, {"date": "2021-12-01", "close": 8.4, "volume": 4315.0}, {"date": "2021-12-02", "close": 8.38, "volume": 1214.0}, {"date": "2021-12-03", "close": 8.29, "volume": 3823.0}, {"date": "2021-12-06", "close": 8.35, "volume": 31267.0}, {"date": "2021-12-07", "close": 8.27, "volume": 20161.0}, {"date": "2021-12-08", "close": 8.35, "volume": 36219.0}, {"date": "2021-12-09", "close": 8.365, "volume": 1841.0}, {"date": "2021-12-10", "close": 8.375, "volume": 1137.0}, {"date": "2021-12-13", "close": 8.4, "volume": 10074.0}, {"date": "2021-12-14", "close": 8.3, "volume": 49.0}, {"date": "2021-12-15", "close": 8.315, "volume": 1545.0}, {"date": "2021-12-16", "close": 8.42, "volume": 21532.0}, {"date": "2021-12-17", "close": 8.35, "volume": 3218.0}, {"date": "2021-12-20", "close": 8.4, "volume": 1177.0}, {"date": "2021-12-21", "close": 8.4, "volume": 27129.0}, {"date": "2021-12-22", "close": 8.41, "volume": 9726.0}, {"date": "2021-12-23", "close": 8.45, "volume": 5585.0}, {"date": "2021-12-24", "close": 8.45, "volume": 5146.0}, {"date": "2021-12-29", "close": 8.44, "volume": 3164.0}, {"date": "2021-12-30", "close": 8.49, "volume": 1521.0}, {"date": "2021-12-31", "close": 8.43, "volume": 3578.0}, {"date": "2022-01-04", "close": 8.43, "volume": 2798.0}, {"date": "2022-01-05", "close": 8.43, "volume": 5274.0}, {"date": "2022-01-06", "close": 8.44, "volume": 2782.0}, {"date": "2022-01-07", "close": 8.3, "volume": 5054.0}, {"date": "2022-01-10", "close": 8.46, "volume": 2317.0}, {"date": "2022-01-11", "close": 8.5, "volume": 1645.0}, {"date": "2022-01-12", "close": 8.35, "volume": 1032.0}, {"date": "2022-01-13", "close": 8.17, "volume": 22916.0}, {"date": "2022-01-14", "close": 8.25, "volume": 4922.0}, {"date": "2022-01-17", "close": 8.26, "volume": 7530.0}, {"date": "2022-01-18", "close": 8.31, "volume": 7059.0}, {"date": "2022-01-19", "close": 8.29, "volume": 27365.0}, {"date": "2022-01-20", "close": 8.17, "volume": 9004.0}, {"date": "2022-01-21", "close": 7.84, "volume": 8258.0}, {"date": "2022-01-24", "close": 7.56, "volume": 14777.0}, {"date": "2022-01-25", "close": 7.12, "volume": 31235.0}, {"date": "2022-01-27", "close": 7.17, "volume": 4455.0}, {"date": "2022-01-31", "close": 7.36, "volume": 3640.0}, {"date": "2022-02-01", "close": 7.65, "volume": 6314.0}, {"date": "2022-02-02", "close": 7.75, "volume": 4444.0}, {"date": "2022-02-03", "close": 7.94, "volume": 3105.0}, {"date": "2022-02-04", "close": 8.0, "volume": 395.0}, {"date": "2022-02-07", "close": 8.0, "volume": 164.0}, {"date": "2022-02-08", "close": 8.0, "volume": 1950.0}, {"date": "2022-02-09", "close": 7.8, "volume": 5002.0}, {"date": "2022-02-10", "close": 8.0, "volume": 4547.0}, {"date": "2022-02-11", "close": 8.0, "volume": 1101.0}, {"date": "2022-02-14", "close": 8.1, "volume": 29865.0}, {"date": "2022-02-15", "close": 8.01, "volume": 12766.0}, {"date": "2022-02-16", "close": 8.03, "volume": 1342.0}, {"date": "2022-02-17", "close": 8.25, "volume": 452.0}, {"date": "2022-02-18", "close": 8.3, "volume": 2878.0}, {"date": "2022-02-21", "close": 8.19, "volume": 2588.0}, {"date": "2022-02-22", "close": 8.29, "volume": 4274.0}, {"date": "2022-02-23", "close": 8.15, "volume": 19415.0}, {"date": "2022-02-24", "close": 8.12, "volume": 59027.0}, {"date": "2022-02-25", "close": 8.11, "volume": 2.0}, {"date": "2022-02-28", "close": 8.1, "volume": 47266.0}, {"date": "2022-03-01", "close": 8.19, "volume": 59.0}, {"date": "2022-03-02", "close": 8.19, "volume": 896.0}, {"date": "2022-03-03", "close": 8.0, "volume": 1751.0}, {"date": "2022-03-04", "close": 8.1, "volume": 10226.0}, {"date": "2022-03-07", "close": 7.8, "volume": 21979.0}, {"date": "2022-03-08", "close": 7.4, "volume": 36834.0}, {"date": "2022-03-09", "close": 7.99, "volume": 23169.0}, {"date": "2022-03-10", "close": 7.85, "volume": 2778.0}, {"date": "2022-03-11", "close": 8.05, "volume": 35425.0}, {"date": "2022-03-14", "close": 8.2, "volume": 14906.0}, {"date": "2022-03-16", "close": 8.1, "volume": 2382.0}, {"date": "2022-03-17", "close": 8.24, "volume": 18722.0}, {"date": "2022-03-18", "close": 8.0, "volume": 4085.0}, {"date": "2022-03-21", "close": 8.24, "volume": 6242.0}, {"date": "2022-03-22", "close": 8.25, "volume": 1763.0}, {"date": "2022-03-23", "close": 8.27, "volume": 9799.0}, {"date": "2022-03-25", "close": 8.48, "volume": 2776.0}, {"date": "2022-03-28", "close": 8.4, "volume": 2294.0}, {"date": "2022-03-30", "close": 8.62, "volume": 5969.0}, {"date": "2022-03-31", "close": 8.62, "volume": 1749.0}, {"date": "2022-04-01", "close": 8.62, "volume": 76.0}, {"date": "2022-04-04", "close": 8.62, "volume": 454.0}, {"date": "2022-04-05", "close": 8.7, "volume": 1063.0}, {"date": "2022-04-06", "close": 8.55, "volume": 305.0}, {"date": "2022-04-07", "close": 8.41, "volume": 5204.0}, {"date": "2022-04-08", "close": 8.4, "volume": 11916.0}, {"date": "2022-04-11", "close": 8.4, "volume": 13522.0}, {"date": "2022-04-13", "close": 8.25, "volume": 19982.0}, {"date": "2022-04-14", "close": 8.3, "volume": 3822.0}, {"date": "2022-04-20", "close": 8.2, "volume": 12165.0}, {"date": "2022-04-21", "close": 8.04, "volume": 2134.0}, {"date": "2022-04-22", "close": 7.98, "volume": 5668.0}, {"date": "2022-04-26", "close": 7.99, "volume": 2304.0}, {"date": "2022-04-27", "close": 8.0, "volume": 4659.0}, {"date": "2022-04-28", "close": 7.86, "volume": 4327.0}, {"date": "2022-04-29", "close": 7.95, "volume": 3273.0}, {"date": "2022-05-02", "close": 7.82, "volume": 26854.0}, {"date": "2022-05-03", "close": 7.87, "volume": 4322.0}, {"date": "2022-05-04", "close": 7.85, "volume": 1193.0}, {"date": "2022-05-05", "close": 7.78, "volume": 1535.0}, {"date": "2022-05-06", "close": 7.66, "volume": 8943.0}, {"date": "2022-05-09", "close": 7.62, "volume": 8528.0}, {"date": "2022-05-10", "close": 7.58, "volume": 8574.0}, {"date": "2022-05-11", "close": 7.45, "volume": 7359.0}, {"date": "2022-05-12", "close": 7.28, "volume": 12553.0}, {"date": "2022-05-13", "close": 7.52, "volume": 1856.0}, {"date": "2022-05-16", "close": 7.51, "volume": 3656.0}, {"date": "2022-05-17", "close": 7.32, "volume": 7094.0}, {"date": "2022-05-18", "close": 7.34, "volume": 7840.0}, {"date": "2022-05-19", "close": 7.31, "volume": 9053.0}, {"date": "2022-05-20", "close": 7.5, "volume": 8072.0}, {"date": "2022-05-23", "close": 7.59, "volume": 7422.0}, {"date": "2022-05-24", "close": 7.58, "volume": 617.0}, {"date": "2022-05-25", "close": 7.48, "volume": 2859.0}, {"date": "2022-05-26", "close": 7.58, "volume": 5689.0}, {"date": "2022-05-27", "close": 7.41, "volume": 2456.0}, {"date": "2022-05-30", "close": 7.42, "volume": 25020.0}, {"date": "2022-05-31", "close": 7.4, "volume": 3930.0}, {"date": "2022-06-01", "close": 7.48, "volume": 693.0}, {"date": "2022-06-02", "close": 7.35, "volume": 5553.0}, {"date": "2022-06-03", "close": 7.35, "volume": 13444.0}, {"date": "2022-06-06", "close": 7.35, "volume": 6275.0}, {"date": "2022-06-07", "close": 7.4, "volume": 4197.0}, {"date": "2022-06-08", "close": 7.4, "volume": 8178.0}, {"date": "2022-06-09", "close": 7.2, "volume": 5373.0}, {"date": "2022-06-10", "close": 7.16, "volume": 3366.0}, {"date": "2022-06-14", "close": 7.09, "volume": 17309.0}, {"date": "2022-06-15", "close": 6.85, "volume": 7828.0}, {"date": "2022-06-16", "close": 6.99, "volume": 5752.0}, {"date": "2022-06-17", "close": 6.95, "volume": 2054.0}, {"date": "2022-06-20", "close": 6.7, "volume": 9414.0}, {"date": "2022-06-21", "close": 6.85, "volume": 3358.0}, {"date": "2022-06-22", "close": 6.71, "volume": 7944.0}, {"date": "2022-06-23", "close": 6.74, "volume": 2053.0}, {"date": "2022-06-24", "close": 7.1, "volume": 9622.0}, {"date": "2022-06-27", "close": 7.46, "volume": 9283.0}, {"date": "2022-06-28", "close": 7.1, "volume": 950.0}, {"date": "2022-06-29", "close": 7.1, "volume": 3889.0}, {"date": "2022-06-30", "close": 7.29, "volume": 385.0}, {"date": "2022-07-01", "close": 7.4, "volume": 1426.0}, {"date": "2022-07-04", "close": 7.29, "volume": 3868.0}, {"date": "2022-07-05", "close": 7.03, "volume": 5573.0}, {"date": "2022-07-06", "close": 7.45, "volume": 686.0}, {"date": "2022-07-07", "close": 7.11, "volume": 1277.0}, {"date": "2022-07-08", "close": 7.5, "volume": 12409.0}, {"date": "2022-07-11", "close": 7.25, "volume": 742.0}, {"date": "2022-07-12", "close": 7.24, "volume": 1467.0}, {"date": "2022-07-13", "close": 6.98, "volume": 515.0}, {"date": "2022-07-14", "close": 7.25, "volume": 2238.0}, {"date": "2022-07-15", "close": 6.95, "volume": 2891.0}, {"date": "2022-07-18", "close": 6.95, "volume": 6227.0}, {"date": "2022-07-19", "close": 7.25, "volume": 1068.0}, {"date": "2022-07-20", "close": 7.25, "volume": 3290.0}, {"date": "2022-07-21", "close": 7.06, "volume": 3094.0}, {"date": "2022-07-22", "close": 7.06, "volume": 3487.0}, {"date": "2022-07-25", "close": 7.05, "volume": 1500.0}, {"date": "2022-07-26", "close": 7.1, "volume": 2017.0}, {"date": "2022-07-27", "close": 7.02, "volume": 5499.0}, {"date": "2022-07-28", "close": 7.1, "volume": 14054.0}, {"date": "2022-07-29", "close": 7.25, "volume": 13711.0}, {"date": "2022-08-01", "close": 7.09, "volume": 3279.0}, {"date": "2022-08-02", "close": 7.35, "volume": 630.0}, {"date": "2022-08-03", "close": 7.18, "volume": 16383.0}, {"date": "2022-08-04", "close": 7.12, "volume": 2083.0}, {"date": "2022-08-05", "close": 7.42, "volume": 17899.0}, {"date": "2022-08-08", "close": 7.3, "volume": 6775.0}, {"date": "2022-08-09", "close": 7.17, "volume": 6985.0}, {"date": "2022-08-10", "close": 7.12, "volume": 6972.0}, {"date": "2022-08-11", "close": 7.15, "volume": 8563.0}, {"date": "2022-08-12", "close": 7.16, "volume": 8248.0}, {"date": "2022-08-15", "close": 7.63, "volume": 24043.0}, {"date": "2022-08-16", "close": 7.63, "volume": 4141.0}, {"date": "2022-08-17", "close": 7.8, "volume": 6123.0}, {"date": "2022-08-18", "close": 7.81, "volume": 925.0}, {"date": "2022-08-19", "close": 8.0, "volume": 58661.0}, {"date": "2022-08-22", "close": 7.8, "volume": 3543.0}, {"date": "2022-08-23", "close": 7.82, "volume": 4039.0}, {"date": "2022-08-24", "close": 7.83, "volume": 209.0}, {"date": "2022-08-26", "close": 7.84, "volume": 4153.0}, {"date": "2022-08-29", "close": 7.83, "volume": 9715.0}, {"date": "2022-08-30", "close": 7.725, "volume": 1362.0}, {"date": "2022-08-31", "close": 7.78, "volume": 10964.0}, {"date": "2022-09-01", "close": 7.49, "volume": 5032.0}, {"date": "2022-09-02", "close": 7.75, "volume": 40.0}, {"date": "2022-09-05", "close": 7.73, "volume": 1723.0}, {"date": "2022-09-06", "close": 7.69, "volume": 1470.0}, {"date": "2022-09-07", "close": 7.42, "volume": 10806.0}, {"date": "2022-09-08", "close": 7.6, "volume": 1487.0}, {"date": "2022-09-09", "close": 7.68, "volume": 1122.0}, {"date": "2022-09-12", "close": 7.55, "volume": 6835.0}, {"date": "2022-09-13", "close": 7.41, "volume": 191.0}, {"date": "2022-09-14", "close": 7.48, "volume": 19694.0}, {"date": "2022-09-15", "close": 7.23, "volume": 160.0}, {"date": "2022-09-16", "close": 7.0, "volume": 8278.0}, {"date": "2022-09-19", "close": 6.9, "volume": 5499.0}, {"date": "2022-09-20", "close": 7.04, "volume": 887.0}, {"date": "2022-09-21", "close": 6.9, "volume": 1275.0}, {"date": "2022-09-23", "close": 6.9, "volume": 4397.0}, {"date": "2022-09-26", "close": 7.25, "volume": 3406.0}, {"date": "2022-09-27", "close": 7.0, "volume": 3620.0}, {"date": "2022-09-28", "close": 7.31, "volume": 2900.0}, {"date": "2022-09-29", "close": 7.32, "volume": 675.0}, {"date": "2022-09-30", "close": 7.04, "volume": 5751.0}, {"date": "2022-10-03", "close": 6.88, "volume": 11702.0}, {"date": "2022-10-04", "close": 7.01, "volume": 854.0}, {"date": "2022-10-05", "close": 6.95, "volume": 2470.0}, {"date": "2022-10-06", "close": 6.95, "volume": 10469.0}, {"date": "2022-10-07", "close": 6.9, "volume": 5300.0}, {"date": "2022-10-10", "close": 6.85, "volume": 11964.0}, {"date": "2022-10-11", "close": 6.84, "volume": 2782.0}, {"date": "2022-10-12", "close": 6.84, "volume": 87.0}, {"date": "2022-10-13", "close": 6.95, "volume": 7443.0}, {"date": "2022-10-14", "close": 6.35, "volume": 72808.0}, {"date": "2022-10-17", "close": 6.48, "volume": 4962.0}, {"date": "2022-10-18", "close": 6.35, "volume": 9183.0}, {"date": "2022-10-19", "close": 6.0, "volume": 168955.0}, {"date": "2022-10-20", "close": 6.2, "volume": 64753.0}, {"date": "2022-10-21", "close": 6.19, "volume": 5465.0}, {"date": "2022-10-24", "close": 6.74, "volume": 18419.0}, {"date": "2022-10-25", "close": 6.5, "volume": 7549.0}, {"date": "2022-10-26", "close": 6.8, "volume": 7134.0}, {"date": "2022-10-27", "close": 6.64, "volume": 11030.0}, {"date": "2022-10-28", "close": 7.09, "volume": 12313.0}, {"date": "2022-10-31", "close": 7.09, "volume": 38.0}, {"date": "2022-11-01", "close": 7.1, "volume": 20.0}, {"date": "2022-11-02", "close": 7.32, "volume": 8000.0}, {"date": "2022-11-03", "close": 7.0, "volume": 17785.0}, {"date": "2022-11-04", "close": 6.96, "volume": 5978.0}, {"date": "2022-11-08", "close": 6.7, "volume": 7099.0}, {"date": "2022-11-09", "close": 6.65, "volume": 1949.0}, {"date": "2022-11-10", "close": 6.51, "volume": 9380.0}, {"date": "2022-11-11", "close": 6.82, "volume": 511.0}, {"date": "2022-11-14", "close": 6.92, "volume": 6188.0}, {"date": "2022-11-15", "close": 6.89, "volume": 2447.0}, {"date": "2022-11-16", "close": 6.63, "volume": 3126.0}, {"date": "2022-11-17", "close": 6.58, "volume": 293.0}, {"date": "2022-11-18", "close": 6.58, "volume": 1125.0}, {"date": "2022-11-21", "close": 6.6, "volume": 7564.0}, {"date": "2022-11-22", "close": 6.7, "volume": 4352.0}, {"date": "2022-11-23", "close": 6.9, "volume": 1437.0}, {"date": "2022-11-24", "close": 6.6, "volume": 6936.0}, {"date": "2022-11-25", "close": 6.66, "volume": 466.0}, {"date": "2022-11-28", "close": 6.89, "volume": 2596.0}, {"date": "2022-11-29", "close": 6.89, "volume": 620.0}, {"date": "2022-11-30", "close": 6.92, "volume": 3656.0}, {"date": "2022-12-01", "close": 6.8, "volume": 1159.0}, {"date": "2022-12-02", "close": 6.85, "volume": 132.0}, {"date": "2022-12-05", "close": 6.87, "volume": 85.0}, {"date": "2022-12-06", "close": 6.915, "volume": 12050.0}, {"date": "2022-12-07", "close": 6.81, "volume": 2038.0}, {"date": "2022-12-08", "close": 6.81, "volume": 3860.0}, {"date": "2022-12-09", "close": 6.9, "volume": 7745.0}, {"date": "2022-12-13", "close": 6.71, "volume": 3446.0}, {"date": "2022-12-14", "close": 6.71, "volume": 138.0}, {"date": "2022-12-15", "close": 6.71, "volume": 900.0}, {"date": "2022-12-16", "close": 7.06, "volume": 7514.0}, {"date": "2022-12-19", "close": 6.93, "volume": 7836.0}, {"date": "2022-12-22", "close": 6.84, "volume": 70.0}, {"date": "2022-12-23", "close": 6.84, "volume": 200.0}, {"date": "2022-12-28", "close": 6.7, "volume": 779.0}, {"date": "2022-12-29", "close": 6.665, "volume": 5255.0}, {"date": "2022-12-30", "close": 6.66, "volume": 4888.0}, {"date": "2023-01-03", "close": 6.51, "volume": 3018.0}, {"date": "2023-01-04", "close": 6.51, "volume": 3533.0}, {"date": "2023-01-05", "close": 6.51, "volume": 1574.0}, {"date": "2023-01-06", "close": 6.51, "volume": 1114.0}, {"date": "2023-01-09", "close": 6.55, "volume": 10520.0}, {"date": "2023-01-11", "close": 6.56, "volume": 13293.0}, {"date": "2023-01-12", "close": 6.65, "volume": 812.0}, {"date": "2023-01-13", "close": 6.6, "volume": 1351.0}, {"date": "2023-01-16", "close": 6.6, "volume": 4472.0}, {"date": "2023-01-17", "close": 6.69, "volume": 4881.0}, {"date": "2023-01-18", "close": 6.705, "volume": 12182.0}, {"date": "2023-01-19", "close": 6.66, "volume": 5489.0}, {"date": "2023-01-20", "close": 6.67, "volume": 5074.0}, {"date": "2023-01-23", "close": 6.7, "volume": 2026.0}, {"date": "2023-01-24", "close": 6.77, "volume": 601.0}, {"date": "2023-01-25", "close": 6.85, "volume": 20414.0}, {"date": "2023-01-27", "close": 6.9, "volume": 62785.0}, {"date": "2023-01-31", "close": 6.93, "volume": 3330.0}, {"date": "2023-02-01", "close": 7.06, "volume": 1868.0}, {"date": "2023-02-02", "close": 7.12, "volume": 14598.0}, {"date": "2023-02-03", "close": 7.06, "volume": 3864.0}, {"date": "2023-02-06", "close": 6.95, "volume": 953.0}, {"date": "2023-02-07", "close": 7.1, "volume": 2133.0}, {"date": "2023-02-08", "close": 6.94, "volume": 551.0}, {"date": "2023-02-09", "close": 7.04, "volume": 3285.0}, {"date": "2023-02-10", "close": 7.04, "volume": 11350.0}, {"date": "2023-02-13", "close": 6.59, "volume": 118270.0}, {"date": "2023-02-14", "close": 6.69, "volume": 3424.0}, {"date": "2023-02-15", "close": 6.56, "volume": 4979.0}, {"date": "2023-02-16", "close": 6.4, "volume": 31117.0}, {"date": "2023-02-17", "close": 6.4, "volume": 1443.0}, {"date": "2023-02-20", "close": 6.42, "volume": 4820.0}, {"date": "2023-02-21", "close": 6.43, "volume": 20517.0}, {"date": "2023-02-22", "close": 6.22, "volume": 11600.0}, {"date": "2023-02-23", "close": 6.3, "volume": 4554.0}, {"date": "2023-02-24", "close": 6.3, "volume": 8920.0}, {"date": "2023-02-27", "close": 6.03, "volume": 15835.0}, {"date": "2023-02-28", "close": 6.12, "volume": 7495.0}, {"date": "2023-03-01", "close": 6.19, "volume": 1778.0}, {"date": "2023-03-02", "close": 6.21, "volume": 6897.0}, {"date": "2023-03-03", "close": 6.21, "volume": 19111.0}, {"date": "2023-03-07", "close": 6.1, "volume": 30251.0}, {"date": "2023-03-08", "close": 6.1, "volume": 890.0}, {"date": "2023-03-09", "close": 6.2, "volume": 4209.0}, {"date": "2023-03-10", "close": 6.2, "volume": 4750.0}, {"date": "2023-03-13", "close": 6.2, "volume": 14384.0}, {"date": "2023-03-14", "close": 6.2, "volume": 21231.0}, {"date": "2023-03-15", "close": 6.2, "volume": 3709.0}, {"date": "2023-03-16", "close": 6.15, "volume": 8186.0}, {"date": "2023-03-17", "close": 6.2, "volume": 15519.0}, {"date": "2023-03-20", "close": 6.21, "volume": 35687.0}, {"date": "2023-03-21", "close": 6.18, "volume": 706.0}, {"date": "2023-03-22", "close": 6.25, "volume": 1532.0}, {"date": "2023-03-23", "close": 6.09, "volume": 2039.0}, {"date": "2023-03-24", "close": 6.01, "volume": 16844.0}, {"date": "2023-03-27", "close": 6.01, "volume": 3546.0}, {"date": "2023-03-28", "close": 6.06, "volume": 5443.0}, {"date": "2023-03-29", "close": 5.9, "volume": 15054.0}, {"date": "2023-03-30", "close": 5.95, "volume": 5500.0}, {"date": "2023-03-31", "close": 5.98, "volume": 9516.0}, {"date": "2023-04-03", "close": 6.04, "volume": 419.0}, {"date": "2023-04-04", "close": 6.0, "volume": 8046.0}, {"date": "2023-04-05", "close": 6.0, "volume": 1534.0}, {"date": "2023-04-06", "close": 6.05, "volume": 612.0}, {"date": "2023-04-11", "close": 6.07, "volume": 7074.0}, {"date": "2023-04-12", "close": 6.02, "volume": 4730.0}, {"date": "2023-04-13", "close": 6.05, "volume": 2564.0}, {"date": "2023-04-14", "close": 5.99, "volume": 12667.0}, {"date": "2023-04-17", "close": 6.06, "volume": 12401.0}, {"date": "2023-04-18", "close": 6.04, "volume": 1416.0}, {"date": "2023-04-19", "close": 5.98, "volume": 11538.0}, {"date": "2023-04-20", "close": 6.09, "volume": 4193.0}, {"date": "2023-04-21", "close": 5.95, "volume": 16456.0}, {"date": "2023-04-24", "close": 5.95, "volume": 16009.0}, {"date": "2023-04-26", "close": 6.03, "volume": 1385.0}, {"date": "2023-04-27", "close": 5.94, "volume": 5767.0}, {"date": "2023-04-28", "close": 5.92, "volume": 775.0}, {"date": "2023-05-01", "close": 6.01, "volume": 31382.0}, {"date": "2023-05-02", "close": 5.91, "volume": 8543.0}, {"date": "2023-05-03", "close": 5.9, "volume": 11148.0}, {"date": "2023-05-04", "close": 5.81, "volume": 2732.0}, {"date": "2023-05-05", "close": 5.905, "volume": 1332.0}, {"date": "2023-05-08", "close": 5.94, "volume": 1751.0}, {"date": "2023-05-09", "close": 5.88, "volume": 6902.0}, {"date": "2023-05-11", "close": 5.83, "volume": 2639.0}, {"date": "2023-05-12", "close": 5.9, "volume": 116.0}, {"date": "2023-05-15", "close": 5.91, "volume": 9362.0}, {"date": "2023-05-16", "close": 5.93, "volume": 401.0}, {"date": "2023-05-17", "close": 6.0, "volume": 10271.0}, {"date": "2023-05-18", "close": 6.03, "volume": 6456.0}, {"date": "2023-05-19", "close": 6.12, "volume": 12033.0}, {"date": "2023-05-22", "close": 6.12, "volume": 2612.0}, {"date": "2023-05-23", "close": 6.26, "volume": 1095.0}, {"date": "2023-05-24", "close": 6.14, "volume": 2123.0}, {"date": "2023-05-25", "close": 6.08, "volume": 4920.0}, {"date": "2023-05-26", "close": 6.01, "volume": 6613.0}, {"date": "2023-05-29", "close": 6.0, "volume": 936.0}, {"date": "2023-05-30", "close": 5.95, "volume": 6677.0}, {"date": "2023-05-31", "close": 5.9, "volume": 12511.0}, {"date": "2023-06-02", "close": 5.82, "volume": 6558.0}, {"date": "2023-06-05", "close": 5.85, "volume": 1064.0}, {"date": "2023-06-06", "close": 5.82, "volume": 4729.0}, {"date": "2023-06-07", "close": 5.63, "volume": 37817.0}, {"date": "2023-06-08", "close": 5.71, "volume": 14628.0}, {"date": "2023-06-09", "close": 5.77, "volume": 299.0}, {"date": "2023-06-13", "close": 5.73, "volume": 2296.0}, {"date": "2023-06-14", "close": 5.69, "volume": 9673.0}, {"date": "2023-06-15", "close": 5.79, "volume": 6193.0}, {"date": "2023-06-16", "close": 5.69, "volume": 5071.0}, {"date": "2023-06-19", "close": 5.77, "volume": 16244.0}, {"date": "2023-06-20", "close": 5.68, "volume": 24485.0}, {"date": "2023-06-21", "close": 5.68, "volume": 6485.0}, {"date": "2023-06-22", "close": 5.65, "volume": 12198.0}, {"date": "2023-06-23", "close": 5.65, "volume": 2298.0}, {"date": "2023-06-26", "close": 5.72, "volume": 2656.0}, {"date": "2023-06-27", "close": 5.76, "volume": 300.0}, {"date": "2023-06-28", "close": 6.04, "volume": 7511.0}, {"date": "2023-06-29", "close": 6.07, "volume": 6391.0}, {"date": "2023-06-30", "close": 5.82, "volume": 1946.0}, {"date": "2023-07-04", "close": 5.89, "volume": 3203.0}, {"date": "2023-07-05", "close": 5.9, "volume": 3530.0}, {"date": "2023-07-06", "close": 5.86, "volume": 920.0}, {"date": "2023-07-07", "close": 5.89, "volume": 3601.0}, {"date": "2023-07-10", "close": 5.8, "volume": 36059.0}, {"date": "2023-07-11", "close": 5.75, "volume": 3359.0}, {"date": "2023-07-12", "close": 5.76, "volume": 2155.0}, {"date": "2023-07-13", "close": 5.97, "volume": 2967.0}, {"date": "2023-07-14", "close": 5.81, "volume": 2055.0}, {"date": "2023-07-17", "close": 5.99, "volume": 3218.0}, {"date": "2023-07-18", "close": 5.78, "volume": 8332.0}, {"date": "2023-07-19", "close": 5.89, "volume": 6824.0}, {"date": "2023-07-20", "close": 5.81, "volume": 315.0}, {"date": "2023-07-21", "close": 5.83, "volume": 9840.0}, {"date": "2023-07-24", "close": 5.83, "volume": 2747.0}, {"date": "2023-07-25", "close": 6.05, "volume": 22579.0}, {"date": "2023-07-26", "close": 6.04, "volume": 123.0}, {"date": "2023-07-27", "close": 6.2, "volume": 4011.0}, {"date": "2023-07-28", "close": 6.19, "volume": 2.0}, {"date": "2023-07-31", "close": 6.19, "volume": 10653.0}, {"date": "2023-08-01", "close": 6.33, "volume": 13868.0}, {"date": "2023-08-02", "close": 6.46, "volume": 12601.0}, {"date": "2023-08-03", "close": 6.45, "volume": 10367.0}, {"date": "2023-08-04", "close": 6.4, "volume": 2399.0}, {"date": "2023-08-08", "close": 6.08, "volume": 4558.0}, {"date": "2023-08-09", "close": 6.12, "volume": 2972.0}, {"date": "2023-08-10", "close": 6.1, "volume": 5.0}, {"date": "2023-08-11", "close": 5.91, "volume": 11571.0}, {"date": "2023-08-14", "close": 6.39, "volume": 17092.0}, {"date": "2023-08-15", "close": 6.16, "volume": 3234.0}, {"date": "2023-08-16", "close": 6.06, "volume": 4517.0}, {"date": "2023-08-17", "close": 6.29, "volume": 2864.0}, {"date": "2023-08-18", "close": 6.2, "volume": 37694.0}, {"date": "2023-08-22", "close": 6.27, "volume": 12704.0}, {"date": "2023-08-23", "close": 6.38, "volume": 4561.0}, {"date": "2023-08-24", "close": 6.2, "volume": 2386.0}, {"date": "2023-08-25", "close": 5.96, "volume": 18966.0}, {"date": "2023-08-29", "close": 5.87, "volume": 1828.0}, {"date": "2023-08-31", "close": 6.11, "volume": 821.0}, {"date": "2023-09-01", "close": 5.87, "volume": 32878.0}, {"date": "2023-09-04", "close": 5.95, "volume": 10903.0}, {"date": "2023-09-05", "close": 5.8, "volume": 11541.0}, {"date": "2023-09-06", "close": 5.79, "volume": 1866.0}, {"date": "2023-09-07", "close": 5.75, "volume": 3257.0}, {"date": "2023-09-08", "close": 5.75, "volume": 11763.0}, {"date": "2023-09-11", "close": 6.0, "volume": 608.0}, {"date": "2023-09-13", "close": 5.93, "volume": 3710.0}, {"date": "2023-09-14", "close": 5.73, "volume": 8859.0}, {"date": "2023-09-15", "close": 5.9, "volume": 3801.0}, {"date": "2023-09-18", "close": 5.8, "volume": 4294.0}, {"date": "2023-09-19", "close": 5.8, "volume": 12849.0}, {"date": "2023-09-20", "close": 5.85, "volume": 1624.0}, {"date": "2023-09-21", "close": 5.75, "volume": 8603.0}, {"date": "2023-09-22", "close": 5.7, "volume": 11162.0}, {"date": "2023-09-25", "close": 5.75, "volume": 7384.0}, {"date": "2023-09-26", "close": 5.71, "volume": 8949.0}, {"date": "2023-09-27", "close": 5.7, "volume": 71138.0}, {"date": "2023-09-28", "close": 5.7, "volume": 80129.0}, {"date": "2023-09-29", "close": 5.68, "volume": 5571.0}, {"date": "2023-10-02", "close": 5.6, "volume": 16482.0}, {"date": "2023-10-03", "close": 5.6, "volume": 14457.0}, {"date": "2023-10-04", "close": 5.66, "volume": 8033.0}, {"date": "2023-10-05", "close": 5.7, "volume": 283.0}, {"date": "2023-10-06", "close": 5.7, "volume": 266.0}, {"date": "2023-10-09", "close": 5.75, "volume": 2227.0}, {"date": "2023-10-10", "close": 5.79, "volume": 13285.0}, {"date": "2023-10-11", "close": 5.83, "volume": 12877.0}, {"date": "2023-10-12", "close": 5.83, "volume": 26.0}, {"date": "2023-10-16", "close": 5.9, "volume": 5413.0}, {"date": "2023-10-17", "close": 5.84, "volume": 8536.0}, {"date": "2023-10-18", "close": 5.83, "volume": 30402.0}, {"date": "2023-10-19", "close": 5.65, "volume": 13212.0}, {"date": "2023-10-20", "close": 5.7, "volume": 259.0}, {"date": "2023-10-23", "close": 5.59, "volume": 7890.0}, {"date": "2023-10-24", "close": 5.6, "volume": 6292.0}, {"date": "2023-10-25", "close": 5.6, "volume": 2699.0}, {"date": "2023-10-26", "close": 5.51, "volume": 24410.0}, {"date": "2023-10-27", "close": 5.4, "volume": 31783.0}, {"date": "2023-10-30", "close": 5.3, "volume": 10393.0}, {"date": "2023-10-31", "close": 5.5, "volume": 11544.0}, {"date": "2023-11-01", "close": 5.52, "volume": 1659.0}, {"date": "2023-11-02", "close": 5.64, "volume": 1564.0}, {"date": "2023-11-03", "close": 5.57, "volume": 5912.0}, {"date": "2023-11-06", "close": 5.6, "volume": 3518.0}, {"date": "2023-11-07", "close": 5.45, "volume": 20014.0}, {"date": "2023-11-08", "close": 5.46, "volume": 287.0}, {"date": "2023-11-09", "close": 5.55, "volume": 1167.0}, {"date": "2023-11-10", "close": 5.58, "volume": 1692.0}, {"date": "2023-11-13", "close": 5.5, "volume": 3116.0}, {"date": "2023-11-14", "close": 5.51, "volume": 11183.0}, {"date": "2023-11-15", "close": 5.6, "volume": 43032.0}, {"date": "2023-11-16", "close": 5.57, "volume": 9303.0}, {"date": "2023-11-17", "close": 5.6, "volume": 2948.0}, {"date": "2023-11-20", "close": 5.5, "volume": 5057.0}, {"date": "2023-11-21", "close": 5.5, "volume": 11599.0}, {"date": "2023-11-22", "close": 5.48, "volume": 8939.0}, {"date": "2023-11-23", "close": 5.48, "volume": 576.0}, {"date": "2023-11-24", "close": 5.48, "volume": 3932.0}, {"date": "2023-11-27", "close": 5.52, "volume": 3855.0}, {"date": "2023-11-28", "close": 5.45, "volume": 1142.0}, {"date": "2023-11-29", "close": 5.58, "volume": 1930.0}, {"date": "2023-11-30", "close": 5.46, "volume": 8166.0}, {"date": "2023-12-01", "close": 5.52, "volume": 1152.0}, {"date": "2023-12-04", "close": 5.63, "volume": 185.0}, {"date": "2023-12-05", "close": 5.58, "volume": 22376.0}, {"date": "2023-12-06", "close": 5.6, "volume": 15570.0}, {"date": "2023-12-07", "close": 5.56, "volume": 12890.0}, {"date": "2023-12-08", "close": 5.71, "volume": 4406.0}, {"date": "2023-12-11", "close": 5.56, "volume": 12220.0}, {"date": "2023-12-12", "close": 5.57, "volume": 142.0}, {"date": "2023-12-13", "close": 5.57, "volume": 62214.0}, {"date": "2023-12-14", "close": 5.68, "volume": 4880.0}, {"date": "2023-12-15", "close": 5.83, "volume": 325332.0}, {"date": "2023-12-18", "close": 5.89, "volume": 22092.0}, {"date": "2023-12-19", "close": 5.83, "volume": 11847.0}, {"date": "2023-12-20", "close": 5.97, "volume": 8766.0}, {"date": "2023-12-21", "close": 6.1, "volume": 23309.0}, {"date": "2023-12-22", "close": 6.12, "volume": 11852.0}, {"date": "2023-12-27", "close": 6.19, "volume": 3239.0}, {"date": "2023-12-28", "close": 6.2, "volume": 7591.0}, {"date": "2023-12-29", "close": 6.19, "volume": 320.0}, {"date": "2024-01-02", "close": 6.2, "volume": 3620.0}, {"date": "2024-01-03", "close": 6.1, "volume": 5694.0}, {"date": "2024-01-04", "close": 6.18, "volume": 15184.0}, {"date": "2024-01-05", "close": 6.16, "volume": 4338.0}, {"date": "2024-01-08", "close": 5.96, "volume": 7378.0}, {"date": "2024-01-09", "close": 6.2, "volume": 4739.0}, {"date": "2024-01-10", "close": 6.18, "volume": 5405.0}, {"date": "2024-01-11", "close": 6.03, "volume": 22586.0}, {"date": "2024-01-12", "close": 5.99, "volume": 3310.0}, {"date": "2024-01-15", "close": 6.03, "volume": 17548.0}, {"date": "2024-01-16", "close": 6.26, "volume": 20086.0}, {"date": "2024-01-17", "close": 6.38, "volume": 6206.0}, {"date": "2024-01-18", "close": 6.11, "volume": 1544.0}, {"date": "2024-01-19", "close": 6.06, "volume": 14809.0}, {"date": "2024-01-22", "close": 6.16, "volume": 25579.0}, {"date": "2024-01-23", "close": 6.37, "volume": 42333.0}, {"date": "2024-01-25", "close": 6.03, "volume": 11372.0}, {"date": "2024-01-29", "close": 5.97, "volume": 70342.0}, {"date": "2024-01-30", "close": 6.1, "volume": 16674.0}, {"date": "2024-01-31", "close": 6.15, "volume": 7104.0}, {"date": "2024-02-01", "close": 5.99, "volume": 9160.0}, {"date": "2024-02-02", "close": 6.12, "volume": 471.0}, {"date": "2024-02-05", "close": 6.01, "volume": 2488.0}, {"date": "2024-02-06", "close": 5.89, "volume": 9450.0}, {"date": "2024-02-07", "close": 5.93, "volume": 3692.0}, {"date": "2024-02-08", "close": 5.93, "volume": 5796.0}, {"date": "2024-02-09", "close": 5.85, "volume": 39266.0}, {"date": "2024-02-12", "close": 6.4, "volume": 132762.0}, {"date": "2024-02-13", "close": 6.5, "volume": 35852.0}, {"date": "2024-02-14", "close": 6.51, "volume": 40265.0}, {"date": "2024-02-15", "close": 6.7, "volume": 65738.0}, {"date": "2024-02-16", "close": 6.7, "volume": 5789.0}, {"date": "2024-02-19", "close": 6.9, "volume": 18990.0}, {"date": "2024-02-20", "close": 6.85, "volume": 8558.0}, {"date": "2024-02-21", "close": 6.93, "volume": 15398.0}, {"date": "2024-02-22", "close": 6.89, "volume": 13831.0}, {"date": "2024-02-23", "close": 6.82, "volume": 23503.0}, {"date": "2024-02-26", "close": 6.82, "volume": 2823.0}, {"date": "2024-02-27", "close": 7.05, "volume": 24515.0}, {"date": "2024-02-28", "close": 7.0, "volume": 32539.0}, {"date": "2024-02-29", "close": 6.85, "volume": 14241.0}, {"date": "2024-03-01", "close": 7.05, "volume": 6122.0}, {"date": "2024-03-04", "close": 7.08, "volume": 28097.0}, {"date": "2024-03-05", "close": 7.21, "volume": 23717.0}, {"date": "2024-03-06", "close": 7.14, "volume": 32716.0}, {"date": "2024-03-07", "close": 6.91, "volume": 33158.0}, {"date": "2024-03-08", "close": 6.88, "volume": 6529.0}, {"date": "2024-03-11", "close": 6.85, "volume": 12382.0}, {"date": "2024-03-12", "close": 6.68, "volume": 12474.0}, {"date": "2024-03-13", "close": 6.58, "volume": 38877.0}, {"date": "2024-03-14", "close": 6.55, "volume": 12910.0}, {"date": "2024-03-15", "close": 6.74, "volume": 90052.0}, {"date": "2024-03-18", "close": 6.92, "volume": 30738.0}, {"date": "2024-03-19", "close": 7.0, "volume": 30745.0}, {"date": "2024-03-20", "close": 7.49, "volume": 21562.0}, {"date": "2024-03-21", "close": 7.37, "volume": 60100.0}, {"date": "2024-03-22", "close": 7.61, "volume": 23127.0}, {"date": "2024-03-25", "close": 7.8, "volume": 12899.0}, {"date": "2024-03-26", "close": 7.61, "volume": 51398.0}, {"date": "2024-03-27", "close": 7.62, "volume": 4537.0}, {"date": "2024-03-28", "close": 7.6, "volume": 11307.0}, {"date": "2024-04-02", "close": 7.61, "volume": 1368.0}, {"date": "2024-04-03", "close": 7.47, "volume": 9927.0}, {"date": "2024-04-04", "close": 7.5, "volume": 15125.0}, {"date": "2024-04-05", "close": 7.4, "volume": 8582.0}, {"date": "2024-04-08", "close": 7.37, "volume": 21112.0}, {"date": "2024-04-09", "close": 7.5, "volume": 25306.0}, {"date": "2024-04-10", "close": 7.45, "volume": 8194.0}, {"date": "2024-04-11", "close": 7.55, "volume": 10808.0}, {"date": "2024-04-12", "close": 7.72, "volume": 7887.0}, {"date": "2024-04-15", "close": 7.5, "volume": 2118.0}, {"date": "2024-04-16", "close": 7.5, "volume": 14876.0}, {"date": "2024-04-17", "close": 7.5, "volume": 9479.0}, {"date": "2024-04-18", "close": 7.6, "volume": 17415.0}, {"date": "2024-04-19", "close": 7.89, "volume": 31938.0}, {"date": "2024-04-22", "close": 8.2, "volume": 27165.0}, {"date": "2024-04-23", "close": 8.1, "volume": 21834.0}, {"date": "2024-04-24", "close": 8.0, "volume": 34389.0}, {"date": "2024-04-26", "close": 7.81, "volume": 22748.0}, {"date": "2024-04-29", "close": 8.11, "volume": 7534.0}, {"date": "2024-04-30", "close": 7.97, "volume": 53344.0}, {"date": "2024-05-01", "close": 7.89, "volume": 34174.0}, {"date": "2024-05-02", "close": 7.85, "volume": 16847.0}, {"date": "2024-05-03", "close": 7.93, "volume": 7705.0}, {"date": "2024-05-06", "close": 7.81, "volume": 11317.0}, {"date": "2024-05-07", "close": 7.94, "volume": 3722.0}, {"date": "2024-05-08", "close": 7.76, "volume": 14828.0}, {"date": "2024-05-09", "close": 7.5, "volume": 17114.0}, {"date": "2024-05-10", "close": 7.67, "volume": 17810.0}, {"date": "2024-05-13", "close": 7.99, "volume": 5676.0}, {"date": "2024-05-14", "close": 7.73, "volume": 8417.0}, {"date": "2024-05-15", "close": 7.64, "volume": 13551.0}, {"date": "2024-05-16", "close": 7.63, "volume": 47519.0}, {"date": "2024-05-17", "close": 7.62, "volume": 66862.0}, {"date": "2024-05-20", "close": 7.51, "volume": 14539.0}, {"date": "2024-05-21", "close": 7.61, "volume": 6091.0}, {"date": "2024-05-22", "close": 7.79, "volume": 11122.0}, {"date": "2024-05-23", "close": 7.56, "volume": 8488.0}, {"date": "2024-05-24", "close": 7.55, "volume": 1104.0}, {"date": "2024-05-27", "close": 7.52, "volume": 32517.0}, {"date": "2024-05-28", "close": 7.75, "volume": 14365.0}, {"date": "2024-05-29", "close": 7.75, "volume": 12404.0}, {"date": "2024-05-30", "close": 7.8, "volume": 6639.0}, {"date": "2024-05-31", "close": 7.98, "volume": 5551.0}, {"date": "2024-06-03", "close": 7.78, "volume": 11574.0}, {"date": "2024-06-04", "close": 7.51, "volume": 4511.0}, {"date": "2024-06-05", "close": 7.65, "volume": 1696.0}, {"date": "2024-06-06", "close": 7.65, "volume": 4513.0}, {"date": "2024-06-07", "close": 7.59, "volume": 3137.0}, {"date": "2024-06-11", "close": 7.63, "volume": 3994.0}, {"date": "2024-06-12", "close": 7.61, "volume": 1845.0}, {"date": "2024-06-13", "close": 7.68, "volume": 4848.0}, {"date": "2024-06-14", "close": 7.59, "volume": 10045.0}, {"date": "2024-06-17", "close": 7.85, "volume": 9645.0}, {"date": "2024-06-18", "close": 7.78, "volume": 7037.0}, {"date": "2024-06-19", "close": 7.66, "volume": 1602.0}, {"date": "2024-06-20", "close": 7.65, "volume": 3405.0}, {"date": "2024-06-21", "close": 7.5, "volume": 5855.0}, {"date": "2024-06-24", "close": 7.52, "volume": 1873.0}, {"date": "2024-06-25", "close": 7.67, "volume": 7351.0}, {"date": "2024-06-26", "close": 7.63, "volume": 1193.0}, {"date": "2024-06-27", "close": 7.47, "volume": 9762.0}, {"date": "2024-06-28", "close": 7.45, "volume": 15203.0}, {"date": "2024-07-01", "close": 7.53, "volume": 14944.0}, {"date": "2024-07-02", "close": 7.37, "volume": 10303.0}, {"date": "2024-07-03", "close": 7.4, "volume": 23287.0}, {"date": "2024-07-04", "close": 7.6, "volume": 4619.0}, {"date": "2024-07-05", "close": 7.45, "volume": 2822.0}, {"date": "2024-07-08", "close": 7.5, "volume": 18495.0}, {"date": "2024-07-09", "close": 7.4, "volume": 23754.0}, {"date": "2024-07-10", "close": 7.35, "volume": 5247.0}, {"date": "2024-07-11", "close": 7.26, "volume": 6326.0}, {"date": "2024-07-12", "close": 7.5, "volume": 20844.0}, {"date": "2024-07-15", "close": 7.48, "volume": 5747.0}, {"date": "2024-07-16", "close": 7.17, "volume": 44211.0}, {"date": "2024-07-17", "close": 7.35, "volume": 8484.0}, {"date": "2024-07-18", "close": 7.43, "volume": 5028.0}, {"date": "2024-07-19", "close": 7.45, "volume": 7992.0}, {"date": "2024-07-22", "close": 7.3, "volume": 975.0}, {"date": "2024-07-23", "close": 7.5, "volume": 11740.0}, {"date": "2024-07-24", "close": 7.47, "volume": 2886.0}, {"date": "2024-07-25", "close": 7.5, "volume": 15575.0}, {"date": "2024-07-26", "close": 7.34, "volume": 338.0}, {"date": "2024-07-29", "close": 7.4, "volume": 11421.0}, {"date": "2024-07-30", "close": 7.38, "volume": 18820.0}, {"date": "2024-07-31", "close": 7.42, "volume": 19819.0}, {"date": "2024-08-01", "close": 7.34, "volume": 3658.0}, {"date": "2024-08-02", "close": 7.5, "volume": 50390.0}, {"date": "2024-08-05", "close": 7.05, "volume": 13118.0}, {"date": "2024-08-06", "close": 7.06, "volume": 13326.0}, {"date": "2024-08-07", "close": 7.28, "volume": 5636.0}, {"date": "2024-08-08", "close": 7.45, "volume": 6700.0}, {"date": "2024-08-09", "close": 7.52, "volume": 234.0}, {"date": "2024-08-12", "close": 7.45, "volume": 6518.0}, {"date": "2024-08-13", "close": 7.4, "volume": 3619.0}, {"date": "2024-08-14", "close": 7.35, "volume": 12447.0}, {"date": "2024-08-15", "close": 8.37, "volume": 77924.0}, {"date": "2024-08-16", "close": 8.5, "volume": 45988.0}, {"date": "2024-08-19", "close": 8.6, "volume": 26864.0}, {"date": "2024-08-20", "close": 8.72, "volume": 15620.0}, {"date": "2024-08-21", "close": 8.81, "volume": 13725.0}, {"date": "2024-08-22", "close": 8.65, "volume": 3898.0}, {"date": "2024-08-23", "close": 8.63, "volume": 9850.0}, {"date": "2024-08-26", "close": 8.72, "volume": 8513.0}, {"date": "2024-08-27", "close": 8.7, "volume": 6414.0}, {"date": "2024-08-28", "close": 8.31, "volume": 14306.0}, {"date": "2024-08-29", "close": 8.16, "volume": 10072.0}, {"date": "2024-08-30", "close": 8.18, "volume": 9996.0}, {"date": "2024-09-02", "close": 8.15, "volume": 19596.0}, {"date": "2024-09-03", "close": 8.01, "volume": 10083.0}, {"date": "2024-09-04", "close": 7.95, "volume": 2737.0}, {"date": "2024-09-05", "close": 7.99, "volume": 7450.0}, {"date": "2024-09-06", "close": 8.05, "volume": 17267.0}, {"date": "2024-09-09", "close": 7.95, "volume": 13177.0}, {"date": "2024-09-10", "close": 8.35, "volume": 19916.0}, {"date": "2024-09-11", "close": 8.28, "volume": 3456.0}, {"date": "2024-09-12", "close": 8.21, "volume": 4468.0}, {"date": "2024-09-13", "close": 8.35, "volume": 15225.0}, {"date": "2024-09-16", "close": 8.55, "volume": 19348.0}, {"date": "2024-09-17", "close": 8.85, "volume": 13615.0}, {"date": "2024-09-18", "close": 8.79, "volume": 11711.0}, {"date": "2024-09-19", "close": 8.84, "volume": 11419.0}, {"date": "2024-09-20", "close": 8.58, "volume": 9720.0}, {"date": "2024-09-23", "close": 8.78, "volume": 3407.0}, {"date": "2024-09-24", "close": 8.56, "volume": 4772.0}, {"date": "2024-09-25", "close": 8.35, "volume": 11582.0}, {"date": "2024-09-26", "close": 8.69, "volume": 4313.0}, {"date": "2024-09-27", "close": 8.27, "volume": 10311.0}, {"date": "2024-09-30", "close": 8.54, "volume": 5491.0}, {"date": "2024-10-01", "close": 8.44, "volume": 10997.0}, {"date": "2024-10-02", "close": 8.43, "volume": 14185.0}, {"date": "2024-10-03", "close": 8.38, "volume": 1661.0}, {"date": "2024-10-04", "close": 8.59, "volume": 7789.0}, {"date": "2024-10-07", "close": 8.57, "volume": 1261.0}, {"date": "2024-10-08", "close": 8.45, "volume": 10201.0}, {"date": "2024-10-09", "close": 8.57, "volume": 2586.0}, {"date": "2024-10-10", "close": 8.8, "volume": 13812.0}, {"date": "2024-10-11", "close": 8.82, "volume": 10490.0}, {"date": "2024-10-14", "close": 8.83, "volume": 16925.0}, {"date": "2024-10-15", "close": 8.68, "volume": 5601.0}, {"date": "2024-10-16", "close": 8.79, "volume": 4462.0}, {"date": "2024-10-17", "close": 8.8, "volume": 14107.0}, {"date": "2024-10-18", "close": 8.92, "volume": 2768.0}, {"date": "2024-10-21", "close": 9.12, "volume": 14525.0}, {"date": "2024-10-22", "close": 9.22, "volume": 9672.0}, {"date": "2024-10-23", "close": 9.22, "volume": 4562.0}, {"date": "2024-10-24", "close": 9.2, "volume": 1047.0}, {"date": "2024-10-25", "close": 9.25, "volume": 16379.0}, {"date": "2024-10-28", "close": 9.25, "volume": 4229.0}, {"date": "2024-10-29", "close": 9.07, "volume": 9959.0}, {"date": "2024-10-30", "close": 9.3, "volume": 2569.0}, {"date": "2024-10-31", "close": 9.15, "volume": 2880.0}, {"date": "2024-11-01", "close": 9.04, "volume": 7224.0}, {"date": "2024-11-04", "close": 9.15, "volume": 2388.0}, {"date": "2024-11-05", "close": 8.93, "volume": 504155.0}, {"date": "2024-11-06", "close": 9.1, "volume": 3754.0}, {"date": "2024-11-07", "close": 8.85, "volume": 4198.0}, {"date": "2024-11-08", "close": 9.14, "volume": 8555.0}, {"date": "2024-11-11", "close": 9.15, "volume": 26001.0}, {"date": "2024-11-12", "close": 9.16, "volume": 9823.0}, {"date": "2024-11-13", "close": 8.97, "volume": 2785.0}, {"date": "2024-11-14", "close": 9.1, "volume": 1206.0}, {"date": "2024-11-15", "close": 9.1, "volume": 12928.0}, {"date": "2024-11-18", "close": 9.1, "volume": 2966.0}, {"date": "2024-11-19", "close": 9.05, "volume": 2447.0}, {"date": "2024-11-20", "close": 9.05, "volume": 4528.0}, {"date": "2024-11-21", "close": 9.0, "volume": 8477.0}, {"date": "2024-11-22", "close": 8.98, "volume": 2602.0}, {"date": "2024-11-25", "close": 8.93, "volume": 3110.0}, {"date": "2024-11-26", "close": 8.96, "volume": 7310.0}, {"date": "2024-11-27", "close": 8.9, "volume": 3199.0}, {"date": "2024-11-28", "close": 8.99, "volume": 367.0}, {"date": "2024-11-29", "close": 8.91, "volume": 267.0}, {"date": "2024-12-02", "close": 9.09, "volume": 20670.0}, {"date": "2024-12-03", "close": 9.04, "volume": 35560.0}, {"date": "2024-12-04", "close": 8.86, "volume": 1901.0}, {"date": "2024-12-05", "close": 9.0, "volume": 579.0}, {"date": "2024-12-06", "close": 8.9, "volume": 390.0}, {"date": "2024-12-09", "close": 8.93, "volume": 3937.0}, {"date": "2024-12-10", "close": 8.91, "volume": 7202.0}, {"date": "2024-12-11", "close": 8.85, "volume": 5008.0}, {"date": "2024-12-12", "close": 9.02, "volume": 3336.0}, {"date": "2024-12-13", "close": 8.9, "volume": 145.0}, {"date": "2024-12-16", "close": 8.93, "volume": 6579.0}, {"date": "2024-12-17", "close": 8.65, "volume": 19974.0}, {"date": "2024-12-18", "close": 9.01, "volume": 1061.0}, {"date": "2024-12-19", "close": 8.92, "volume": 5367.0}, {"date": "2024-12-20", "close": 8.88, "volume": 7669.0}, {"date": "2024-12-23", "close": 8.65, "volume": 873.0}, {"date": "2024-12-24", "close": 8.9, "volume": 10049.0}, {"date": "2024-12-27", "close": 8.9, "volume": 530.0}, {"date": "2024-12-30", "close": 8.85, "volume": 143.0}, {"date": "2024-12-31", "close": 8.7, "volume": 900.0}, {"date": "2025-01-02", "close": 8.66, "volume": 9953.0}, {"date": "2025-01-03", "close": 8.65, "volume": 3692.0}, {"date": "2025-01-06", "close": 8.7, "volume": 17918.0}, {"date": "2025-01-07", "close": 8.85, "volume": 1931.0}, {"date": "2025-01-08", "close": 8.7, "volume": 6545.0}, {"date": "2025-01-09", "close": 8.8, "volume": 9135.0}, {"date": "2025-01-10", "close": 8.8, "volume": 295.0}, {"date": "2025-01-13", "close": 8.8, "volume": 7455.0}, {"date": "2025-01-14", "close": 8.8, "volume": 1268.0}, {"date": "2025-01-15", "close": 8.81, "volume": 8844.0}, {"date": "2025-01-16", "close": 9.01, "volume": 25438.0}, {"date": "2025-01-17", "close": 9.0, "volume": 19835.0}, {"date": "2025-01-20", "close": 8.66, "volume": 12645.0}, {"date": "2025-01-21", "close": 8.65, "volume": 64.0}, {"date": "2025-01-22", "close": 8.65, "volume": 19981.0}, {"date": "2025-01-23", "close": 8.7, "volume": 22945.0}, {"date": "2025-01-24", "close": 8.75, "volume": 7336.0}, {"date": "2025-01-28", "close": 8.64, "volume": 35281.0}, {"date": "2025-01-29", "close": 9.0, "volume": 33161.0}, {"date": "2025-01-30", "close": 9.0, "volume": 1174.0}, {"date": "2025-01-31", "close": 9.06, "volume": 17826.0}, {"date": "2025-02-03", "close": 9.06, "volume": 6764.0}, {"date": "2025-02-04", "close": 8.83, "volume": 26077.0}, {"date": "2025-02-05", "close": 9.0, "volume": 13303.0}, {"date": "2025-02-06", "close": 9.0, "volume": 19264.0}, {"date": "2025-02-07", "close": 9.0, "volume": 10172.0}, {"date": "2025-02-10", "close": 8.95, "volume": 9619.0}, {"date": "2025-02-11", "close": 8.68, "volume": 7368.0}, {"date": "2025-02-12", "close": 8.86, "volume": 32631.0}, {"date": "2025-02-13", "close": 8.79, "volume": 3128.0}, {"date": "2025-02-14", "close": 9.15, "volume": 23641.0}, {"date": "2025-02-17", "close": 10.05, "volume": 94829.0}, {"date": "2025-02-18", "close": 10.13, "volume": 33024.0}, {"date": "2025-02-19", "close": 10.5, "volume": 6980.0}, {"date": "2025-02-20", "close": 10.75, "volume": 62282.0}, {"date": "2025-02-21", "close": 10.95, "volume": 45814.0}, {"date": "2025-02-24", "close": 10.54, "volume": 13625.0}, {"date": "2025-02-25", "close": 10.36, "volume": 4805.0}, {"date": "2025-02-26", "close": 10.74, "volume": 19455.0}, {"date": "2025-02-27", "close": 10.75, "volume": 7342.0}, {"date": "2025-02-28", "close": 10.56, "volume": 31247.0}, {"date": "2025-03-03", "close": 10.38, "volume": 1638.0}, {"date": "2025-03-04", "close": 10.31, "volume": 24040.0}, {"date": "2025-03-05", "close": 10.25, "volume": 6605.0}, {"date": "2025-03-06", "close": 10.2, "volume": 18863.0}, {"date": "2025-03-07", "close": 9.94, "volume": 19522.0}, {"date": "2025-03-10", "close": 9.96, "volume": 7615.0}, {"date": "2025-03-11", "close": 10.25, "volume": 24868.0}, {"date": "2025-03-12", "close": 9.75, "volume": 35175.0}, {"date": "2025-03-13", "close": 9.75, "volume": 3217.0}, {"date": "2025-03-14", "close": 9.6, "volume": 19878.0}, {"date": "2025-03-17", "close": 9.99, "volume": 33623.0}, {"date": "2025-03-18", "close": 10.3, "volume": 62720.0}, {"date": "2025-03-19", "close": 10.2, "volume": 1976.0}, {"date": "2025-03-20", "close": 9.82, "volume": 3959.0}, {"date": "2025-03-21", "close": 9.65, "volume": 2767.0}, {"date": "2025-03-24", "close": 9.59, "volume": 15438.0}, {"date": "2025-03-25", "close": 9.6, "volume": 3393.0}, {"date": "2025-03-26", "close": 9.7, "volume": 18077.0}, {"date": "2025-03-27", "close": 9.7, "volume": 2835.0}, {"date": "2025-03-28", "close": 9.57, "volume": 249.0}, {"date": "2025-03-31", "close": 9.52, "volume": 21442.0}, {"date": "2025-04-01", "close": 9.52, "volume": 2891.0}, {"date": "2025-04-02", "close": 9.32, "volume": 21690.0}, {"date": "2025-04-03", "close": 9.48, "volume": 10385.0}, {"date": "2025-04-04", "close": 8.8, "volume": 66407.0}, {"date": "2025-04-07", "close": 8.6, "volume": 109634.0}, {"date": "2025-04-08", "close": 8.4, "volume": 26018.0}, {"date": "2025-04-09", "close": 8.36, "volume": 27273.0}, {"date": "2025-04-10", "close": 8.8, "volume": 86590.0}, {"date": "2025-04-11", "close": 8.49, "volume": 62620.0}, {"date": "2025-04-14", "close": 8.91, "volume": 42939.0}, {"date": "2025-04-15", "close": 9.1, "volume": 12030.0}, {"date": "2025-04-16", "close": 9.0, "volume": 47264.0}, {"date": "2025-04-17", "close": 9.11, "volume": 17015.0}, {"date": "2025-04-22", "close": 8.92, "volume": 25121.0}, {"date": "2025-04-23", "close": 9.24, "volume": 19845.0}, {"date": "2025-04-24", "close": 9.64, "volume": 19207.0}, {"date": "2025-04-28", "close": 9.27, "volume": 22081.0}, {"date": "2025-04-29", "close": 9.64, "volume": 51653.0}, {"date": "2025-04-30", "close": 9.7, "volume": 29220.0}, {"date": "2025-05-01", "close": 9.45, "volume": 19036.0}, {"date": "2025-05-02", "close": 9.41, "volume": 29285.0}, {"date": "2025-05-05", "close": 9.54, "volume": 3296.0}, {"date": "2025-05-06", "close": 9.9, "volume": 25566.0}, {"date": "2025-05-07", "close": 9.76, "volume": 27087.0}, {"date": "2025-05-08", "close": 9.52, "volume": 6207.0}, {"date": "2025-05-09", "close": 9.93, "volume": 4076.0}, {"date": "2025-05-12", "close": 9.55, "volume": 17723.0}, {"date": "2025-05-13", "close": 9.9, "volume": 22112.0}, {"date": "2025-05-14", "close": 9.95, "volume": 51306.0}, {"date": "2025-05-15", "close": 9.75, "volume": 2524.0}, {"date": "2025-05-16", "close": 9.76, "volume": 27108.0}, {"date": "2025-05-19", "close": 9.94, "volume": 15544.0}, {"date": "2025-05-20", "close": 9.94, "volume": 3501.0}, {"date": "2025-05-21", "close": 9.88, "volume": 5420.0}, {"date": "2025-05-22", "close": 9.91, "volume": 5437.0}, {"date": "2025-05-23", "close": 9.66, "volume": 548.0}, {"date": "2025-05-26", "close": 9.65, "volume": 1930.0}, {"date": "2025-05-27", "close": 9.58, "volume": 28949.0}, {"date": "2025-05-28", "close": 9.75, "volume": 4771.0}, {"date": "2025-05-29", "close": 9.7, "volume": 6556.0}, {"date": "2025-05-30", "close": 9.7, "volume": 9295.0}, {"date": "2025-06-02", "close": 9.66, "volume": 11032.0}, {"date": "2025-06-03", "close": 9.68, "volume": 10699.0}, {"date": "2025-06-04", "close": 9.98, "volume": 22724.0}, {"date": "2025-06-05", "close": 9.98, "volume": 4571.0}, {"date": "2025-06-06", "close": 9.86, "volume": 17348.0}, {"date": "2025-06-10", "close": 9.97, "volume": 3129.0}, {"date": "2025-06-11", "close": 9.75, "volume": 6839.0}, {"date": "2025-06-12", "close": 9.7, "volume": 9923.0}, {"date": "2025-06-13", "close": 9.55, "volume": 9497.0}, {"date": "2025-06-16", "close": 9.5, "volume": 31693.0}, {"date": "2025-06-17", "close": 9.59, "volume": 8049.0}, {"date": "2025-06-18", "close": 9.3, "volume": 21465.0}, {"date": "2025-06-19", "close": 9.18, "volume": 14956.0}, {"date": "2025-06-20", "close": 9.12, "volume": 5826.0}, {"date": "2025-06-23", "close": 9.1, "volume": 16477.0}, {"date": "2025-06-24", "close": 9.41, "volume": 14273.0}, {"date": "2025-06-25", "close": 9.85, "volume": 53959.0}, {"date": "2025-06-26", "close": 9.72, "volume": 6549.0}, {"date": "2025-06-27", "close": 9.5, "volume": 2055.0}, {"date": "2025-06-30", "close": 9.75, "volume": 3257.0}, {"date": "2025-07-01", "close": 9.52, "volume": 5798.0}, {"date": "2025-07-02", "close": 9.5, "volume": 9606.0}, {"date": "2025-07-03", "close": 9.63, "volume": 22295.0}, {"date": "2025-07-04", "close": 9.61, "volume": 13037.0}, {"date": "2025-07-07", "close": 9.9, "volume": 9727.0}, {"date": "2025-07-08", "close": 10.15, "volume": 28109.0}, {"date": "2025-07-09", "close": 10.23, "volume": 5576.0}, {"date": "2025-07-10", "close": 10.04, "volume": 9808.0}, {"date": "2025-07-11", "close": 10.3, "volume": 21948.0}, {"date": "2025-07-14", "close": 10.73, "volume": 25214.0}, {"date": "2025-07-15", "close": 10.55, "volume": 21094.0}, {"date": "2025-07-16", "close": 10.25, "volume": 20060.0}, {"date": "2025-07-17", "close": 10.32, "volume": 11362.0}, {"date": "2025-07-18", "close": 10.9, "volume": 15477.0}, {"date": "2025-07-21", "close": 11.14, "volume": 18016.0}, {"date": "2025-07-22", "close": 11.0, "volume": 19726.0}, {"date": "2025-07-23", "close": 11.68, "volume": 47842.0}, {"date": "2025-07-24", "close": 10.79, "volume": 28377.0}, {"date": "2025-07-25", "close": 11.05, "volume": 6343.0}, {"date": "2025-07-28", "close": 10.96, "volume": 45224.0}, {"date": "2025-07-29", "close": 10.98, "volume": 20240.0}, {"date": "2025-07-30", "close": 11.04, "volume": 2491.0}, {"date": "2025-07-31", "close": 11.23, "volume": 15830.0}, {"date": "2025-08-01", "close": 11.18, "volume": 18433.0}, {"date": "2025-08-04", "close": 11.12, "volume": 23266.0}, {"date": "2025-08-05", "close": 11.58, "volume": 22715.0}, {"date": "2025-08-06", "close": 11.32, "volume": 24328.0}, {"date": "2025-08-07", "close": 11.28, "volume": 3590.0}, {"date": "2025-08-08", "close": 11.5, "volume": 17081.0}, {"date": "2025-08-11", "close": 11.57, "volume": 8510.0}, {"date": "2025-08-12", "close": 11.41, "volume": 3280.0}, {"date": "2025-08-13", "close": 11.23, "volume": 8072.0}, {"date": "2025-08-14", "close": 11.43, "volume": 14341.0}, {"date": "2025-08-15", "close": 11.28, "volume": 3037.0}, {"date": "2025-08-18", "close": 12.55, "volume": 53698.0}, {"date": "2025-08-19", "close": 12.41, "volume": 31796.0}, {"date": "2025-08-20", "close": 12.1, "volume": 9800.0}, {"date": "2025-08-21", "close": 12.65, "volume": 38474.0}, {"date": "2025-08-22", "close": 12.85, "volume": 39236.0}, {"date": "2025-08-25", "close": 13.01, "volume": 19044.0}, {"date": "2025-08-26", "close": 12.96, "volume": 18153.0}, {"date": "2025-08-27", "close": 12.98, "volume": 5648.0}, {"date": "2025-08-28", "close": 13.2, "volume": 48893.0}, {"date": "2025-08-29", "close": 13.36, "volume": 22203.0}, {"date": "2025-09-01", "close": 13.01, "volume": 11852.0}, {"date": "2025-09-02", "close": 12.49, "volume": 6753.0}, {"date": "2025-09-03", "close": 12.51, "volume": 7182.0}, {"date": "2025-09-04", "close": 12.54, "volume": 8634.0}, {"date": "2025-09-05", "close": 12.48, "volume": 6141.0}, {"date": "2025-09-08", "close": 12.3, "volume": 11667.0}, {"date": "2025-09-09", "close": 12.48, "volume": 15749.0}, {"date": "2025-09-10", "close": 12.69, "volume": 20490.0}, {"date": "2025-09-11", "close": 12.2, "volume": 17325.0}, {"date": "2025-09-12", "close": 12.03, "volume": 17552.0}, {"date": "2025-09-15", "close": 12.93, "volume": 509865.0}, {"date": "2025-09-16", "close": 12.72, "volume": 10626.0}, {"date": "2025-09-17", "close": 12.86, "volume": 13891.0}, {"date": "2025-09-18", "close": 12.97, "volume": 4369.0}, {"date": "2025-09-19", "close": 12.78, "volume": 9424.0}, {"date": "2025-09-22", "close": 12.9, "volume": 10366.0}, {"date": "2025-09-23", "close": 13.21, "volume": 25308.0}, {"date": "2025-09-24", "close": 12.96, "volume": 10563.0}, {"date": "2025-09-25", "close": 13.05, "volume": 11449.0}, {"date": "2025-09-26", "close": 13.0, "volume": 21327.0}, {"date": "2025-09-29", "close": 13.32, "volume": 29062.0}, {"date": "2025-09-30", "close": 13.3, "volume": 21425.0}, {"date": "2025-10-01", "close": 13.05, "volume": 40031.0}, {"date": "2025-10-02", "close": 13.17, "volume": 15685.0}, {"date": "2025-10-03", "close": 12.48, "volume": 74240.0}, {"date": "2025-10-06", "close": 12.17, "volume": 100359.0}, {"date": "2025-10-07", "close": 12.18, "volume": 29181.0}, {"date": "2025-10-08", "close": 12.02, "volume": 61325.0}, {"date": "2025-10-09", "close": 12.2, "volume": 34713.0}, {"date": "2025-10-10", "close": 12.37, "volume": 13475.0}, {"date": "2025-10-13", "close": 12.12, "volume": 28965.0}, {"date": "2025-10-14", "close": 12.62, "volume": 22018.0}, {"date": "2025-10-15", "close": 12.3, "volume": 58549.0}, {"date": "2025-10-16", "close": 12.51, "volume": 30296.0}, {"date": "2025-10-17", "close": 12.57, "volume": 49805.0}, {"date": "2025-10-20", "close": 12.55, "volume": 9170.0}, {"date": "2025-10-21", "close": 13.0, "volume": 13850.0}, {"date": "2025-10-22", "close": 13.45, "volume": 140145.0}, {"date": "2025-10-23", "close": 13.27, "volume": 16526.0}, {"date": "2025-10-24", "close": 13.48, "volume": 21281.0}, {"date": "2025-10-27", "close": 13.0, "volume": 18064.0}, {"date": "2025-10-28", "close": 12.61, "volume": 64228.0}, {"date": "2025-10-29", "close": 12.72, "volume": 31737.0}, {"date": "2025-10-30", "close": 12.15, "volume": 17983.0}, {"date": "2025-10-31", "close": 12.15, "volume": 13056.0}, {"date": "2025-11-03", "close": 12.15, "volume": 3224.0}, {"date": "2025-11-04", "close": 11.88, "volume": 15289.0}, {"date": "2025-11-05", "close": 11.78, "volume": 14571.0}, {"date": "2025-11-06", "close": 12.11, "volume": 5008.0}, {"date": "2025-11-07", "close": 11.63, "volume": 36986.0}, {"date": "2025-11-10", "close": 11.61, "volume": 27814.0}, {"date": "2025-11-11", "close": 11.72, "volume": 10996.0}, {"date": "2025-11-12", "close": 12.29, "volume": 24825.0}, {"date": "2025-11-13", "close": 12.22, "volume": 21747.0}, {"date": "2025-11-14", "close": 12.29, "volume": 6682.0}, {"date": "2025-11-17", "close": 11.76, "volume": 2277.0}, {"date": "2025-11-18", "close": 11.39, "volume": 16989.0}, {"date": "2025-11-19", "close": 11.25, "volume": 36376.0}, {"date": "2025-11-20", "close": 11.77, "volume": 19397.0}, {"date": "2025-11-21", "close": 11.7, "volume": 8464.0}, {"date": "2025-11-24", "close": 11.81, "volume": 6836.0}, {"date": "2025-11-25", "close": 11.33, "volume": 11485.0}, {"date": "2025-11-26", "close": 11.41, "volume": 1792.0}, {"date": "2025-11-27", "close": 12.27, "volume": 5835.0}, {"date": "2025-11-28", "close": 11.91, "volume": 8688.0}, {"date": "2025-12-01", "close": 11.31, "volume": 14053.0}, {"date": "2025-12-02", "close": 11.25, "volume": 15974.0}, {"date": "2025-12-03", "close": 11.27, "volume": 19711.0}, {"date": "2025-12-04", "close": 11.54, "volume": 9793.0}, {"date": "2025-12-05", "close": 11.76, "volume": 8735.0}, {"date": "2025-12-08", "close": 11.53, "volume": 7139.0}, {"date": "2025-12-09", "close": 11.86, "volume": 9613.0}, {"date": "2025-12-10", "close": 12.19, "volume": 18246.0}, {"date": "2025-12-11", "close": 12.08, "volume": 4793.0}, {"date": "2025-12-12", "close": 12.15, "volume": 3069.0}, {"date": "2025-12-15", "close": 11.61, "volume": 18895.0}, {"date": "2025-12-16", "close": 11.75, "volume": 2131.0}, {"date": "2025-12-17", "close": 11.51, "volume": 26964.0}, {"date": "2025-12-18", "close": 11.87, "volume": 21319.0}, {"date": "2025-12-19", "close": 11.75, "volume": 2881.0}, {"date": "2025-12-22", "close": 11.5, "volume": 5464.0}, {"date": "2025-12-23", "close": 11.64, "volume": 5442.0}, {"date": "2025-12-24", "close": 11.51, "volume": 818.0}, {"date": "2025-12-29", "close": 11.73, "volume": 9132.0}, {"date": "2025-12-30", "close": 12.0, "volume": 1182.0}, {"date": "2025-12-31", "close": 11.98, "volume": 12131.0}, {"date": "2026-01-02", "close": 11.64, "volume": 4012.0}, {"date": "2026-01-05", "close": 11.52, "volume": 1923.0}, {"date": "2026-01-06", "close": 12.15, "volume": 10012.0}, {"date": "2026-01-07", "close": 11.8, "volume": 964.0}, {"date": "2026-01-08", "close": 12.0, "volume": 11404.0}, {"date": "2026-01-09", "close": 11.7, "volume": 17207.0}, {"date": "2026-01-12", "close": 11.61, "volume": 6580.0}, {"date": "2026-01-13", "close": 11.32, "volume": 13489.0}, {"date": "2026-01-14", "close": 11.2, "volume": 19129.0}, {"date": "2026-01-15", "close": 11.36, "volume": 34914.0}, {"date": "2026-01-16", "close": 11.66, "volume": 84151.0}, {"date": "2026-01-19", "close": 11.34, "volume": 59239.0}, {"date": "2026-01-20", "close": 11.17, "volume": 43899.0}, {"date": "2026-01-21", "close": 11.48, "volume": 35469.0}, {"date": "2026-01-22", "close": 11.04, "volume": 3526.0}, {"date": "2026-01-23", "close": 11.48, "volume": 3614.0}, {"date": "2026-01-27", "close": 11.15, "volume": 4337.0}, {"date": "2026-01-28", "close": 10.8, "volume": 34247.0}, {"date": "2026-01-29", "close": 10.75, "volume": 46364.0}, {"date": "2026-01-30", "close": 10.76, "volume": 19835.0}, {"date": "2026-02-02", "close": 10.6, "volume": 22595.0}, {"date": "2026-02-03", "close": 10.94, "volume": 26446.0}, {"date": "2026-02-04", "close": 10.87, "volume": 5278.0}, {"date": "2026-02-05", "close": 10.7, "volume": 2712.0}, {"date": "2026-02-06", "close": 10.4, "volume": 66450.0}, {"date": "2026-02-09", "close": 10.41, "volume": 24103.0}, {"date": "2026-02-10", "close": 10.37, "volume": 5640.0}, {"date": "2026-02-11", "close": 10.49, "volume": 4682.0}, {"date": "2026-02-12", "close": 10.15, "volume": 51524.0}, {"date": "2026-02-13", "close": 10.17, "volume": 26678.0}, {"date": "2026-02-16", "close": 11.0, "volume": 155414.0}, {"date": "2026-02-17", "close": 10.67, "volume": 15745.0}, {"date": "2026-02-18", "close": 10.79, "volume": 16587.0}, {"date": "2026-02-19", "close": 10.8, "volume": 14061.0}, {"date": "2026-02-20", "close": 10.77, "volume": 50839.0}, {"date": "2026-02-23", "close": 10.99, "volume": 25269.0}, {"date": "2026-02-24", "close": 10.65, "volume": 16457.0}, {"date": "2026-02-25", "close": 10.68, "volume": 7549.0}, {"date": "2026-02-26", "close": 10.84, "volume": 20527.0}, {"date": "2026-02-27", "close": 10.57, "volume": 8824.0}, {"date": "2026-03-02", "close": 10.57, "volume": 41113.0}, {"date": "2026-03-03", "close": 10.31, "volume": 54458.0}, {"date": "2026-03-04", "close": 10.46, "volume": 14792.0}, {"date": "2026-03-05", "close": 10.35, "volume": 19740.0}, {"date": "2026-03-06", "close": 10.38, "volume": 5760.0}, {"date": "2026-03-09", "close": 10.2, "volume": 10891.0}, {"date": "2026-03-10", "close": 10.17, "volume": 12097.0}, {"date": "2026-03-11", "close": 10.17, "volume": 14383.0}, {"date": "2026-03-12", "close": 9.85, "volume": 43694.0}, {"date": "2026-03-13", "close": 10.0, "volume": 14142.0}, {"date": "2026-03-16", "close": 9.85, "volume": 10853.0}, {"date": "2026-03-17", "close": 9.76, "volume": 57264.0}, {"date": "2026-03-18", "close": 9.99, "volume": 11118.0}, {"date": "2026-03-19", "close": 9.66, "volume": 15673.0}, {"date": "2026-03-20", "close": 9.6, "volume": 5928.0}, {"date": "2026-03-23", "close": 9.3, "volume": 11954.0}, {"date": "2026-03-24", "close": 9.43, "volume": 3140.0}, {"date": "2026-03-25", "close": 9.98, "volume": 1916.0}, {"date": "2026-03-26", "close": 9.72, "volume": 2230.0}, {"date": "2026-03-27", "close": 9.98, "volume": 9114.0}, {"date": "2026-03-30", "close": 9.66, "volume": 6191.0}, {"date": "2026-03-31", "close": 9.58, "volume": 8952.0}, {"date": "2026-04-01", "close": 8.34, "volume": 282926.0}, {"date": "2026-04-02", "close": 8.46, "volume": 252686.0}, {"date": "2026-04-07", "close": 8.71, "volume": 42660.0}, {"date": "2026-04-08", "close": 8.9, "volume": 32237.0}, {"date": "2026-04-09", "close": 8.99, "volume": 21263.0}, {"date": "2026-04-10", "close": 8.72, "volume": 9338.0}, {"date": "2026-04-13", "close": 8.5, "volume": 78849.0}, {"date": "2026-04-14", "close": 8.59, "volume": 16973.0}, {"date": "2026-04-15", "close": 8.86, "volume": 69146.0}, {"date": "2026-04-16", "close": 8.79, "volume": 8225.0}, {"date": "2026-04-17", "close": 8.85, "volume": 29160.0}, {"date": "2026-04-20", "close": 8.53, "volume": 13300.0}, {"date": "2026-04-21", "close": 8.85, "volume": 30853.0}, {"date": "2026-04-22", "close": 8.79, "volume": 75894.0}, {"date": "2026-04-23", "close": 8.83, "volume": 58608.0}, {"date": "2026-04-24", "close": 8.69, "volume": 4963.0}, {"date": "2026-04-27", "close": 9.0, "volume": 17689.0}, {"date": "2026-04-28", "close": 9.0, "volume": 31940.0}, {"date": "2026-04-29", "close": 8.92, "volume": 23407.0}, {"date": "2026-04-30", "close": 8.88, "volume": 19232.0}, {"date": "2026-05-01", "close": 9.32, "volume": 22977.0}, {"date": "2026-05-04", "close": 9.7, "volume": 16664.0}, {"date": "2026-05-05", "close": 9.22, "volume": 39266.0}, {"date": "2026-05-06", "close": 9.06, "volume": 32713.0}, {"date": "2026-05-07", "close": 8.94, "volume": 8256.0}, {"date": "2026-05-08", "close": 9.03, "volume": 19777.0}, {"date": "2026-05-11", "close": 8.8, "volume": 15017.0}, {"date": "2026-05-12", "close": 8.99, "volume": 6581.0}, {"date": "2026-05-13", "close": 9.17, "volume": 24146.0}, {"date": "2026-05-14", "close": 8.98, "volume": 5218.0}, {"date": "2026-05-15", "close": 8.99, "volume": 1461.0}, {"date": "2026-05-18", "close": 9.2, "volume": 8647.0}, {"date": "2026-05-19", "close": 9.09, "volume": 4868.0}, {"date": "2026-05-20", "close": 8.9, "volume": 33699.0}, {"date": "2026-05-21", "close": 8.81, "volume": 16937.0}, {"date": "2026-05-22", "close": 8.82, "volume": 30295.0}, {"date": "2026-05-25", "close": 8.73, "volume": 2820.0}, {"date": "2026-05-26", "close": 8.75, "volume": 41490.0}, {"date": "2026-05-27", "close": 8.65, "volume": 29750.0}, {"date": "2026-05-28", "close": 8.6, "volume": 28936.0}, {"date": "2026-05-29", "close": 8.67, "volume": 73975.0}, {"date": "2026-06-01", "close": 8.69, "volume": 21965.0}, {"date": "2026-06-02", "close": 8.57, "volume": 17125.0}, {"date": "2026-06-03", "close": 8.52, "volume": 24563.0}, {"date": "2026-06-04", "close": 8.43, "volume": 35079.0}, {"date": "2026-06-05", "close": 8.99, "volume": 40496.0}, {"date": "2026-06-09", "close": 9.2, "volume": 78440.0}, {"date": "2026-06-10", "close": 8.76, "volume": 10451.0}, {"date": "2026-06-11", "close": 8.69, "volume": 13959.0}, {"date": "2026-06-12", "close": 8.9, "volume": 19611.0}, {"date": "2026-06-15", "close": 8.78, "volume": 15811.0}, {"date": "2026-06-16", "close": 8.64, "volume": 18707.0}, {"date": "2026-06-17", "close": 8.53, "volume": 70173.0}, {"date": "2026-06-18", "close": 8.37, "volume": 37008.0}, {"date": "2026-06-19", "close": 8.36, "volume": 48412.0}, {"date": "2026-06-22", "close": 8.65, "volume": 19003.0}, {"date": "2026-06-23", "close": 8.42, "volume": 22095.0}, {"date": "2026-06-24", "close": 8.11, "volume": 19193.0}, {"date": "2026-06-25", "close": 8.0, "volume": 45625.0}, {"date": "2026-06-26", "close": 8.28, "volume": 35535.0}, {"date": "2026-06-29", "close": 8.25, "volume": 13564.0}, {"date": "2026-06-30", "close": 8.5, "volume": 42298.0}, {"date": "2026-07-01", "close": 8.34, "volume": 37896.0}, {"date": "2026-07-02", "close": 8.47, "volume": 1666.0}, {"date": "2026-07-03", "close": 8.55, "volume": 8427.0}, {"date": "2026-07-06", "close": 8.67, "volume": 6930.0}, {"date": "2026-07-07", "close": 8.55, "volume": 9034.0}, {"date": "2026-07-08", "close": 8.51, "volume": 10567.0}, {"date": "2026-07-09", "close": 8.55, "volume": 10677.0}, {"date": "2026-07-10", "close": 8.51, "volume": 2206.0}, {"date": "2026-07-13", "close": 8.53, "volume": 6410.0}, {"date": "2026-07-14", "close": 8.43, "volume": 11261.0}, {"date": "2026-07-15", "close": 8.63, "volume": 3654.0}, {"date": "2026-07-16", "close": 8.6, "volume": 2785.0}, {"date": "2026-07-17", "close": 8.5, "volume": 3674.0}, {"date": "2026-07-20", "close": 8.52, "volume": 8165.0}, {"date": "2026-07-21", "close": 8.4, "volume": 8286.0}, {"date": "2026-07-22", "close": 8.31, "volume": 21170.0}, {"date": "2026-07-23", "close": 8.7, "volume": 22081.0}, {"date": "2026-07-24", "close": 8.39, "volume": 32653.0}, {"date": "2026-07-27", "close": 8.73, "volume": 9340.0}, {"date": "2026-07-28", "close": 8.61, "volume": 11217.0}, {"date": "2026-07-29", "close": 8.73, "volume": 34738.0}, {"date": "2026-07-30", "close": 8.49, "volume": 13745.0}, {"date": "2026-07-31", "close": 8.4, "volume": 8825.0}, {"date": "2026-08-03", "close": 8.5, "volume": 7804.0}, {"date": "2026-08-04", "close": 8.47, "volume": 17740.0}, {"date": "2026-08-05", "close": 8.41, "volume": 29406.0}, {"date": "2026-08-06", "close": 8.48, "volume": 39150.0}, {"date": "2026-08-07", "close": 8.47, "volume": 25917.0}, {"date": "2026-08-10", "close": 8.55, "volume": 19410.0}, {"date": "2026-08-11", "close": 8.65, "volume": 26725.0}, {"date": "2026-08-12", "close": 8.5, "volume": 43066.0}, {"date": "2026-08-13", "close": 8.49, "volume": 32094.0}, {"date": "2026-08-14", "close": 8.62, "volume": 6551.0}, {"date": "2026-08-17", "close": 8.71, "volume": 189058.0}, {"date": "2026-08-18", "close": 8.6, "volume": 125758.0}, {"date": "2026-08-19", "close": 9.2, "volume": 30548.0}, {"date": "2026-08-20", "close": 9.86, "volume": 79943.0}, {"date": "2026-08-21", "close": 9.56, "volume": 36842.0}, {"date": "2026-08-24", "close": 9.6, "volume": 43683.0}, {"date": "2026-08-25", "close": 9.85, "volume": 16011.0}, {"date": "2026-08-26", "close": 9.67, "volume": 23090.0}, {"date": "2026-08-27", "close": 9.58, "volume": 18433.0}, {"date": "2026-08-28", "close": 9.11, "volume": 15327.0}, {"date": "2026-08-31", "close": 9.07, "volume": 44440.0}, {"date": "2026-09-01", "close": 9.1, "volume": 12277.0}, {"date": "2026-09-02", "close": 9.12, "volume": 11549.0}, {"date": "2026-09-03", "close": 9.14, "volume": 5410.0}, {"date": "2026-09-04", "close": 9.11, "volume": 21865.0}, {"date": "2026-09-07", "close": 9.2, "volume": 18203.0}, {"date": "2026-09-08", "close": 9.3, "volume": 9719.0}, {"date": "2026-09-09", "close": 9.2, "volume": 23152.0}, {"date": "2026-09-10", "close": 8.91, "volume": 120932.0}, {"date": "2026-09-11", "close": 9.0, "volume": 22210.0}, {"date": "2026-09-14", "close": 8.91, "volume": 13290.0}, {"date": "2026-09-15", "close": 9.18, "volume": 42606.0}, {"date": "2026-09-16", "close": 8.78, "volume": 49860.0}, {"date": "2026-09-17", "close": 8.89, "volume": 19285.0}, {"date": "2026-09-18", "close": 8.88, "volume": 4362.0}], "refreshing": true}