{"ticker": "FSP", "overview": {"cik": "1031316", "ticker": "FSP", "name": "FRANKLIN STREET PROPERTIES CORP /MA/", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087555", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087553", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-083120", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068366", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068363", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068360", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001104659-26-050395", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001104659-26-050393", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001104659-26-039197", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039191", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039190", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025284", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001104659-26-025272", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023495", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-25-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001977899-25-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-28", "title": "Quarterly report", "accession": "0001104659-25-103202", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001104659-25-103203", "price_sensitive": true}, {"form": "3", "date": "2025-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001883141-25-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-25-004416", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FSP", "has_prices": true, "as_of": "2026-10-08", "last": 0.3276, "prev_close": 0.3254, "change": 0.0021999999999999797, "change_pct": 0.006760909649661892, "session_volume": 884983.0, "vwap_5": 0.31671816968147976, "vwap_20": 0.33514548664775823, "vwap_60": 0.38001546627309063, "vwap_250": 0.7100268107748088, "high_52w": 1.23, "low_52w": 0.3033, "avg_volume_20": 861379.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-013567", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "Franklin Street Properties Corp /MA/", "who_key": "FRANKLIN STREET PROPERTIES CORP /MA/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FRANKLIN STREET PROPERTIES CORP /MA/ moves to a 8% activist stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1031316/0001214659-26-013567-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0000070858-26-000527", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.7% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000527-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0000070858-26-000406", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.2% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000406-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0002012383-26-002502", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002502-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-013567", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "Franklin Street Properties Corp /MA/", "who_key": "FRANKLIN STREET PROPERTIES CORP /MA/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FRANKLIN STREET PROPERTIES CORP /MA/ moves to a 8% activist stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1031316/0001214659-26-013567-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0000070858-26-000527", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 4.7% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000527-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "13DG-0000070858-26-000406", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.2% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000406-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0002012383-26-002502", "src": "13DG", "ticker": "FSP", "cik": "1031316", "company": "FRANKLIN STREET PROPERTIES CORP /MA/", "company_raw": "FRANKLIN STREET PROPERTIES CORP /MA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.3% passive stake in FSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002502-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Franklin Street Properties Corp. Common Stock", "new_value": "FRANKLIN STREET PROPERTIES CORP /MA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001031316", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001031316", "applied": 1, "detected_at": "2026-10-24T19:03:47.943509"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087555", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001104659-26-087553", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-083120", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068367", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068366", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068363", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068360", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061120", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001104659-26-050395", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001104659-26-050393", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001104659-26-039197", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039191", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039190", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025284", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001104659-26-025272", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023495", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-25-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001977899-25-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-28", "title": "Quarterly report", "accession": "0001104659-25-103202", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "Material event", "accession": "0001104659-25-103203", "price_sensitive": true}, {"form": "3", "date": "2025-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001883141-25-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-15", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-25-004416", "price_sensitive": false}], "performance": {"ticker": "FSP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 11.8, "volume": 203561.0}, {"date": "2016-10-11", "close": 11.49, "volume": 510396.0}, {"date": "2016-10-12", "close": 11.77, "volume": 175956.0}, {"date": "2016-10-13", "close": 11.85, "volume": 471514.0}, {"date": "2016-10-14", "close": 11.89, "volume": 241198.0}, {"date": "2016-10-17", "close": 11.93, "volume": 189448.0}, {"date": "2016-10-18", "close": 11.99, "volume": 246369.0}, {"date": "2016-10-19", "close": 11.85, "volume": 336408.0}, {"date": "2016-10-20", "close": 11.82, "volume": 316910.0}, {"date": "2016-10-21", "close": 11.7, "volume": 283220.0}, {"date": "2016-10-24", "close": 11.97, "volume": 302247.0}, {"date": "2016-10-25", "close": 11.91, "volume": 270214.0}, {"date": "2016-10-26", "close": 11.29, "volume": 454605.0}, {"date": "2016-10-27", "close": 11.11, "volume": 277631.0}, {"date": "2016-10-28", "close": 11.2, "volume": 348617.0}, {"date": "2016-10-31", "close": 11.57, "volume": 423101.0}, {"date": "2016-11-01", "close": 11.15, "volume": 546443.0}, {"date": "2016-11-02", "close": 11.04, "volume": 302920.0}, {"date": "2016-11-03", "close": 10.84, "volume": 262614.0}, {"date": "2016-11-04", "close": 10.92, "volume": 295005.0}, {"date": "2016-11-07", "close": 11.2, "volume": 315441.0}, {"date": "2016-11-08", "close": 11.27, "volume": 175102.0}, {"date": "2016-11-09", "close": 11.33, "volume": 354941.0}, {"date": "2016-11-10", "close": 11.22, "volume": 487518.0}, {"date": "2016-11-11", "close": 11.62, "volume": 644434.0}, {"date": "2016-11-14", "close": 11.94, "volume": 543310.0}, {"date": "2016-11-15", "close": 11.74, "volume": 368315.0}, {"date": "2016-11-16", "close": 11.77, "volume": 273029.0}, {"date": "2016-11-17", "close": 11.91, "volume": 248839.0}, {"date": "2016-11-18", "close": 12.24, "volume": 749208.0}, {"date": "2016-11-21", "close": 12.4, "volume": 447594.0}, {"date": "2016-11-22", "close": 12.79, "volume": 523734.0}, {"date": "2016-11-23", "close": 12.47, "volume": 351034.0}, {"date": "2016-11-25", "close": 12.63, "volume": 264833.0}, {"date": "2016-11-28", "close": 12.51, "volume": 474051.0}, {"date": "2016-11-29", "close": 12.76, "volume": 447213.0}, {"date": "2016-11-30", "close": 12.56, "volume": 628132.0}, {"date": "2016-12-01", "close": 12.39, "volume": 353254.0}, {"date": "2016-12-02", "close": 12.25, "volume": 365179.0}, {"date": "2016-12-05", "close": 12.38, "volume": 458487.0}, {"date": "2016-12-06", "close": 12.53, "volume": 594098.0}, {"date": "2016-12-07", "close": 12.81, "volume": 515675.0}, {"date": "2016-12-08", "close": 12.9, "volume": 625610.0}, {"date": "2016-12-09", "close": 12.97, "volume": 636554.0}, {"date": "2016-12-12", "close": 12.94, "volume": 595616.0}, {"date": "2016-12-13", "close": 12.71, "volume": 419040.0}, {"date": "2016-12-14", "close": 12.38, "volume": 576828.0}, {"date": "2016-12-15", "close": 12.55, "volume": 1009820.0}, {"date": "2016-12-16", "close": 12.87, "volume": 3204562.0}, {"date": "2016-12-19", "close": 12.95, "volume": 589387.0}, {"date": "2016-12-20", "close": 12.94, "volume": 440897.0}, {"date": "2016-12-21", "close": 12.62, "volume": 639917.0}, {"date": "2016-12-22", "close": 12.59, "volume": 459728.0}, {"date": "2016-12-23", "close": 12.6, "volume": 400543.0}, {"date": "2016-12-27", "close": 12.57, "volume": 268775.0}, {"date": "2016-12-28", "close": 12.63, "volume": 554725.0}, {"date": "2016-12-29", "close": 12.79, "volume": 600022.0}, {"date": "2016-12-30", "close": 12.96, "volume": 566678.0}, {"date": "2017-01-03", "close": 13.02, "volume": 498761.0}, {"date": "2017-01-04", "close": 13.26, "volume": 559608.0}, {"date": "2017-01-05", "close": 13.15, "volume": 366250.0}, {"date": "2017-01-06", "close": 12.99, "volume": 860759.0}, {"date": "2017-01-09", "close": 12.68, "volume": 485867.0}, {"date": "2017-01-10", "close": 12.89, "volume": 328216.0}, {"date": "2017-01-11", "close": 12.89, "volume": 381904.0}, {"date": "2017-01-12", "close": 12.92, "volume": 291274.0}, {"date": "2017-01-13", "close": 12.89, "volume": 242905.0}, {"date": "2017-01-17", "close": 12.92, "volume": 316598.0}, {"date": "2017-01-18", "close": 12.83, "volume": 286675.0}, {"date": "2017-01-19", "close": 12.8, "volume": 323429.0}, {"date": "2017-01-20", "close": 12.85, "volume": 432083.0}, {"date": "2017-01-23", "close": 12.92, "volume": 291801.0}, {"date": "2017-01-24", "close": 12.98, "volume": 323472.0}, {"date": "2017-01-25", "close": 13.0, "volume": 263628.0}, {"date": "2017-01-26", "close": 12.96, "volume": 183027.0}, {"date": "2017-01-27", "close": 12.87, "volume": 262206.0}, {"date": "2017-01-30", "close": 12.7, "volume": 289600.0}, {"date": "2017-01-31", "close": 12.75, "volume": 426539.0}, {"date": "2017-02-01", "close": 12.47, "volume": 293957.0}, {"date": "2017-02-02", "close": 12.54, "volume": 217938.0}, {"date": "2017-02-03", "close": 12.51, "volume": 405475.0}, {"date": "2017-02-06", "close": 12.47, "volume": 335727.0}, {"date": "2017-02-07", "close": 12.47, "volume": 411615.0}, {"date": "2017-02-08", "close": 12.38, "volume": 286162.0}, {"date": "2017-02-09", "close": 12.41, "volume": 217118.0}, {"date": "2017-02-10", "close": 12.5, "volume": 420407.0}, {"date": "2017-02-13", "close": 12.52, "volume": 219861.0}, {"date": "2017-02-14", "close": 12.37, "volume": 262272.0}, {"date": "2017-02-15", "close": 11.98, "volume": 500634.0}, {"date": "2017-02-16", "close": 12.16, "volume": 452337.0}, {"date": "2017-02-17", "close": 12.25, "volume": 460035.0}, {"date": "2017-02-21", "close": 12.4, "volume": 300934.0}, {"date": "2017-02-22", "close": 12.38, "volume": 279169.0}, {"date": "2017-02-23", "close": 12.49, "volume": 282397.0}, {"date": "2017-02-24", "close": 12.49, "volume": 287686.0}, {"date": "2017-02-27", "close": 12.62, "volume": 417278.0}, {"date": "2017-02-28", "close": 12.39, "volume": 428802.0}, {"date": "2017-03-01", "close": 12.49, "volume": 371383.0}, {"date": "2017-03-02", "close": 12.54, "volume": 280501.0}, {"date": "2017-03-03", "close": 12.47, "volume": 311792.0}, {"date": "2017-03-06", "close": 12.41, "volume": 443888.0}, {"date": "2017-03-07", "close": 12.34, "volume": 233719.0}, {"date": "2017-03-08", "close": 11.91, "volume": 250596.0}, {"date": "2017-03-09", "close": 11.58, "volume": 419973.0}, {"date": "2017-03-10", "close": 11.53, "volume": 339402.0}, {"date": "2017-03-13", "close": 11.51, "volume": 239926.0}, {"date": "2017-03-14", "close": 11.46, "volume": 354412.0}, {"date": "2017-03-15", "close": 11.61, "volume": 308809.0}, {"date": "2017-03-16", "close": 11.71, "volume": 369717.0}, {"date": "2017-03-17", "close": 11.97, "volume": 1022164.0}, {"date": "2017-03-20", "close": 11.85, "volume": 405193.0}, {"date": "2017-03-21", "close": 11.77, "volume": 350170.0}, {"date": "2017-03-22", "close": 11.66, "volume": 571388.0}, {"date": "2017-03-23", "close": 11.9, "volume": 279565.0}, {"date": "2017-03-24", "close": 11.84, "volume": 289352.0}, {"date": "2017-03-27", "close": 11.69, "volume": 229631.0}, {"date": "2017-03-28", "close": 11.77, "volume": 339813.0}, {"date": "2017-03-29", "close": 11.85, "volume": 222678.0}, {"date": "2017-03-30", "close": 11.96, "volume": 234090.0}, {"date": "2017-03-31", "close": 12.14, "volume": 517396.0}, {"date": "2017-04-03", "close": 11.88, "volume": 353670.0}, {"date": "2017-04-04", "close": 11.91, "volume": 428597.0}, {"date": "2017-04-05", "close": 11.94, "volume": 316695.0}, {"date": "2017-04-06", "close": 12.1, "volume": 340834.0}, {"date": "2017-04-07", "close": 12.27, "volume": 591225.0}, {"date": "2017-04-10", "close": 12.27, "volume": 271296.0}, {"date": "2017-04-11", "close": 12.49, "volume": 258952.0}, {"date": "2017-04-12", "close": 12.48, "volume": 205517.0}, {"date": "2017-04-13", "close": 12.43, "volume": 213990.0}, {"date": "2017-04-17", "close": 12.6, "volume": 189502.0}, {"date": "2017-04-18", "close": 12.69, "volume": 229905.0}, {"date": "2017-04-19", "close": 12.42, "volume": 427558.0}, {"date": "2017-04-20", "close": 12.3, "volume": 367796.0}, {"date": "2017-04-21", "close": 12.28, "volume": 304935.0}, {"date": "2017-04-24", "close": 12.11, "volume": 391105.0}, {"date": "2017-04-25", "close": 12.14, "volume": 451476.0}, {"date": "2017-04-26", "close": 12.22, "volume": 489250.0}, {"date": "2017-04-27", "close": 12.18, "volume": 314015.0}, {"date": "2017-04-28", "close": 12.13, "volume": 387546.0}, {"date": "2017-05-01", "close": 12.14, "volume": 264077.0}, {"date": "2017-05-02", "close": 11.89, "volume": 345635.0}, {"date": "2017-05-03", "close": 11.69, "volume": 471350.0}, {"date": "2017-05-04", "close": 11.29, "volume": 647486.0}, {"date": "2017-05-05", "close": 11.3, "volume": 383525.0}, {"date": "2017-05-08", "close": 11.08, "volume": 482733.0}, {"date": "2017-05-09", "close": 10.98, "volume": 380877.0}, {"date": "2017-05-10", "close": 10.98, "volume": 289944.0}, {"date": "2017-05-11", "close": 10.88, "volume": 355001.0}, {"date": "2017-05-12", "close": 10.76, "volume": 375582.0}, {"date": "2017-05-15", "close": 10.96, "volume": 413577.0}, {"date": "2017-05-16", "close": 10.99, "volume": 628080.0}, {"date": "2017-05-17", "close": 10.99, "volume": 504715.0}, {"date": "2017-05-18", "close": 11.3, "volume": 480760.0}, {"date": "2017-05-19", "close": 11.3, "volume": 453754.0}, {"date": "2017-05-22", "close": 11.44, "volume": 328485.0}, {"date": "2017-05-23", "close": 11.48, "volume": 230844.0}, {"date": "2017-05-24", "close": 11.44, "volume": 224285.0}, {"date": "2017-05-25", "close": 11.44, "volume": 160976.0}, {"date": "2017-05-26", "close": 11.37, "volume": 160823.0}, {"date": "2017-05-30", "close": 11.21, "volume": 194643.0}, {"date": "2017-05-31", "close": 11.25, "volume": 418287.0}, {"date": "2017-06-01", "close": 11.5, "volume": 420862.0}, {"date": "2017-06-02", "close": 11.86, "volume": 685472.0}, {"date": "2017-06-05", "close": 11.7, "volume": 255413.0}, {"date": "2017-06-06", "close": 11.59, "volume": 262083.0}, {"date": "2017-06-07", "close": 11.6, "volume": 316966.0}, {"date": "2017-06-08", "close": 11.72, "volume": 256782.0}, {"date": "2017-06-09", "close": 11.48, "volume": 914982.0}, {"date": "2017-06-12", "close": 11.49, "volume": 1268881.0}, {"date": "2017-06-13", "close": 11.36, "volume": 685003.0}, {"date": "2017-06-14", "close": 11.28, "volume": 640398.0}, {"date": "2017-06-15", "close": 11.27, "volume": 563080.0}, {"date": "2017-06-16", "close": 11.2, "volume": 929260.0}, {"date": "2017-06-19", "close": 11.02, "volume": 473362.0}, {"date": "2017-06-20", "close": 10.98, "volume": 459912.0}, {"date": "2017-06-21", "close": 10.96, "volume": 458409.0}, {"date": "2017-06-22", "close": 11.04, "volume": 357096.0}, {"date": "2017-06-23", "close": 11.05, "volume": 571604.0}, {"date": "2017-06-26", "close": 11.15, "volume": 293845.0}, {"date": "2017-06-27", "close": 11.05, "volume": 311712.0}, {"date": "2017-06-28", "close": 11.03, "volume": 441156.0}, {"date": "2017-06-29", "close": 10.96, "volume": 322343.0}, {"date": "2017-06-30", "close": 11.08, "volume": 339923.0}, {"date": "2017-07-03", "close": 11.3, "volume": 141686.0}, {"date": "2017-07-05", "close": 11.05, "volume": 442139.0}, {"date": "2017-07-06", "close": 10.87, "volume": 413617.0}, {"date": "2017-07-07", "close": 10.93, "volume": 489712.0}, {"date": "2017-07-10", "close": 10.81, "volume": 553888.0}, {"date": "2017-07-11", "close": 10.65, "volume": 624790.0}, {"date": "2017-07-12", "close": 10.67, "volume": 537516.0}, {"date": "2017-07-13", "close": 10.79, "volume": 488219.0}, {"date": "2017-07-14", "close": 10.91, "volume": 648129.0}, {"date": "2017-07-17", "close": 11.03, "volume": 579041.0}, {"date": "2017-07-18", "close": 11.05, "volume": 396147.0}, {"date": "2017-07-19", "close": 10.96, "volume": 446413.0}, {"date": "2017-07-20", "close": 10.73, "volume": 316475.0}, {"date": "2017-07-21", "close": 10.75, "volume": 268130.0}, {"date": "2017-07-24", "close": 10.65, "volume": 407561.0}, {"date": "2017-07-25", "close": 10.65, "volume": 333322.0}, {"date": "2017-07-26", "close": 10.67, "volume": 238351.0}, {"date": "2017-07-27", "close": 10.58, "volume": 432506.0}, {"date": "2017-07-28", "close": 10.78, "volume": 462959.0}, {"date": "2017-07-31", "close": 10.57, "volume": 557050.0}, {"date": "2017-08-01", "close": 10.48, "volume": 686234.0}, {"date": "2017-08-02", "close": 10.16, "volume": 806988.0}, {"date": "2017-08-03", "close": 10.24, "volume": 611353.0}, {"date": "2017-08-04", "close": 10.39, "volume": 444266.0}, {"date": "2017-08-07", "close": 10.12, "volume": 457846.0}, {"date": "2017-08-08", "close": 10.11, "volume": 395119.0}, {"date": "2017-08-09", "close": 9.93, "volume": 460457.0}, {"date": "2017-08-10", "close": 10.03, "volume": 413470.0}, {"date": "2017-08-11", "close": 10.02, "volume": 562639.0}, {"date": "2017-08-14", "close": 10.26, "volume": 314740.0}, {"date": "2017-08-15", "close": 10.29, "volume": 552759.0}, {"date": "2017-08-16", "close": 10.16, "volume": 322214.0}, {"date": "2017-08-17", "close": 9.95, "volume": 458543.0}, {"date": "2017-08-18", "close": 9.77, "volume": 811789.0}, {"date": "2017-08-21", "close": 9.81, "volume": 451837.0}, {"date": "2017-08-22", "close": 9.84, "volume": 668746.0}, {"date": "2017-08-23", "close": 9.96, "volume": 445278.0}, {"date": "2017-08-24", "close": 9.92, "volume": 433352.0}, {"date": "2017-08-25", "close": 9.88, "volume": 208237.0}, {"date": "2017-08-28", "close": 9.79, "volume": 255035.0}, {"date": "2017-08-29", "close": 9.74, "volume": 249031.0}, {"date": "2017-08-30", "close": 9.82, "volume": 427867.0}, {"date": "2017-08-31", "close": 9.97, "volume": 517551.0}, {"date": "2017-09-01", "close": 9.97, "volume": 252752.0}, {"date": "2017-09-05", "close": 9.88, "volume": 516665.0}, {"date": "2017-09-06", "close": 9.9, "volume": 448170.0}, {"date": "2017-09-07", "close": 9.9, "volume": 332266.0}, {"date": "2017-09-08", "close": 9.94, "volume": 418832.0}, {"date": "2017-09-11", "close": 10.03, "volume": 326250.0}, {"date": "2017-09-12", "close": 9.86, "volume": 340135.0}, {"date": "2017-09-13", "close": 9.92, "volume": 269803.0}, {"date": "2017-09-14", "close": 9.97, "volume": 282650.0}, {"date": "2017-09-15", "close": 10.28, "volume": 1578839.0}, {"date": "2017-09-18", "close": 10.03, "volume": 325208.0}, {"date": "2017-09-19", "close": 9.98, "volume": 346027.0}, {"date": "2017-09-20", "close": 10.12, "volume": 315847.0}, {"date": "2017-09-21", "close": 10.08, "volume": 417950.0}, {"date": "2017-09-22", "close": 10.17, "volume": 269497.0}, {"date": "2017-09-25", "close": 10.26, "volume": 465795.0}, {"date": "2017-09-26", "close": 10.45, "volume": 538885.0}, {"date": "2017-09-27", "close": 10.5, "volume": 470709.0}, {"date": "2017-09-28", "close": 10.61, "volume": 484887.0}, {"date": "2017-09-29", "close": 10.62, "volume": 420537.0}, {"date": "2017-10-02", "close": 10.69, "volume": 472904.0}, {"date": "2017-10-03", "close": 10.68, "volume": 570827.0}, {"date": "2017-10-04", "close": 10.66, "volume": 313531.0}, {"date": "2017-10-05", "close": 10.68, "volume": 335333.0}, {"date": "2017-10-06", "close": 10.62, "volume": 421618.0}, {"date": "2017-10-09", "close": 10.58, "volume": 232774.0}, {"date": "2017-10-10", "close": 10.68, "volume": 365516.0}, {"date": "2017-10-11", "close": 10.63, "volume": 442811.0}, {"date": "2017-10-12", "close": 10.49, "volume": 830921.0}, {"date": "2017-10-13", "close": 10.52, "volume": 355828.0}, {"date": "2017-10-16", "close": 10.52, "volume": 928978.0}, {"date": "2017-10-17", "close": 10.38, "volume": 482923.0}, {"date": "2017-10-18", "close": 10.35, "volume": 418593.0}, {"date": "2017-10-19", "close": 10.11, "volume": 493723.0}, {"date": "2017-10-20", "close": 10.01, "volume": 298808.0}, {"date": "2017-10-23", "close": 9.96, "volume": 261614.0}, {"date": "2017-10-24", "close": 9.91, "volume": 517621.0}, {"date": "2017-10-25", "close": 9.91, "volume": 293141.0}, {"date": "2017-10-26", "close": 9.9, "volume": 260683.0}, {"date": "2017-10-27", "close": 9.94, "volume": 286270.0}, {"date": "2017-10-30", "close": 9.86, "volume": 281200.0}, {"date": "2017-10-31", "close": 10.0, "volume": 386123.0}, {"date": "2017-11-01", "close": 10.25, "volume": 529244.0}, {"date": "2017-11-02", "close": 10.43, "volume": 431672.0}, {"date": "2017-11-03", "close": 10.35, "volume": 218701.0}, {"date": "2017-11-06", "close": 10.43, "volume": 211833.0}, {"date": "2017-11-07", "close": 10.58, "volume": 426782.0}, {"date": "2017-11-08", "close": 10.53, "volume": 371543.0}, {"date": "2017-11-09", "close": 10.6, "volume": 319121.0}, {"date": "2017-11-10", "close": 10.55, "volume": 344427.0}, {"date": "2017-11-13", "close": 10.53, "volume": 445676.0}, {"date": "2017-11-14", "close": 10.52, "volume": 435065.0}, {"date": "2017-11-15", "close": 10.42, "volume": 286537.0}, {"date": "2017-11-16", "close": 10.55, "volume": 377215.0}, {"date": "2017-11-17", "close": 10.46, "volume": 500221.0}, {"date": "2017-11-20", "close": 10.48, "volume": 347512.0}, {"date": "2017-11-21", "close": 10.78, "volume": 375571.0}, {"date": "2017-11-22", "close": 10.91, "volume": 480530.0}, {"date": "2017-11-24", "close": 10.87, "volume": 133670.0}, {"date": "2017-11-27", "close": 10.8, "volume": 291257.0}, {"date": "2017-11-28", "close": 10.76, "volume": 418531.0}, {"date": "2017-11-29", "close": 10.77, "volume": 509295.0}, {"date": "2017-11-30", "close": 10.89, "volume": 396030.0}, {"date": "2017-12-01", "close": 10.78, "volume": 294110.0}, {"date": "2017-12-04", "close": 10.87, "volume": 390929.0}, {"date": "2017-12-05", "close": 10.68, "volume": 213682.0}, {"date": "2017-12-06", "close": 10.69, "volume": 191604.0}, {"date": "2017-12-07", "close": 10.71, "volume": 377910.0}, {"date": "2017-12-08", "close": 10.68, "volume": 209107.0}, {"date": "2017-12-11", "close": 10.49, "volume": 447330.0}, {"date": "2017-12-12", "close": 10.49, "volume": 391521.0}, {"date": "2017-12-13", "close": 10.71, "volume": 228619.0}, {"date": "2017-12-14", "close": 10.63, "volume": 321040.0}, {"date": "2017-12-15", "close": 10.65, "volume": 2347334.0}, {"date": "2017-12-18", "close": 10.89, "volume": 303576.0}, {"date": "2017-12-19", "close": 10.53, "volume": 336254.0}, {"date": "2017-12-20", "close": 10.38, "volume": 373793.0}, {"date": "2017-12-21", "close": 10.5, "volume": 458091.0}, {"date": "2017-12-22", "close": 10.47, "volume": 212302.0}, {"date": "2017-12-26", "close": 10.58, "volume": 108773.0}, {"date": "2017-12-27", "close": 10.67, "volume": 360423.0}, {"date": "2017-12-28", "close": 10.79, "volume": 255307.0}, {"date": "2017-12-29", "close": 10.74, "volume": 522921.0}, {"date": "2018-01-02", "close": 10.75, "volume": 418889.0}, {"date": "2018-01-03", "close": 10.52, "volume": 370660.0}, {"date": "2018-01-04", "close": 10.4, "volume": 299671.0}, {"date": "2018-01-05", "close": 10.54, "volume": 335485.0}, {"date": "2018-01-08", "close": 10.6, "volume": 244791.0}, {"date": "2018-01-09", "close": 10.46, "volume": 251422.0}, {"date": "2018-01-10", "close": 10.34, "volume": 447280.0}, {"date": "2018-01-11", "close": 10.55, "volume": 401252.0}, {"date": "2018-01-12", "close": 10.41, "volume": 415928.0}, {"date": "2018-01-16", "close": 10.62, "volume": 533511.0}, {"date": "2018-01-17", "close": 10.59, "volume": 478169.0}, {"date": "2018-01-18", "close": 10.23, "volume": 717311.0}, {"date": "2018-01-19", "close": 10.36, "volume": 315222.0}, {"date": "2018-01-22", "close": 10.5, "volume": 319380.0}, {"date": "2018-01-23", "close": 10.53, "volume": 257659.0}, {"date": "2018-01-24", "close": 10.41, "volume": 354772.0}, {"date": "2018-01-25", "close": 10.63, "volume": 504100.0}, {"date": "2018-01-26", "close": 10.46, "volume": 204253.0}, {"date": "2018-01-29", "close": 10.3, "volume": 290215.0}, {"date": "2018-01-30", "close": 10.14, "volume": 396885.0}, {"date": "2018-01-31", "close": 10.14, "volume": 562589.0}, {"date": "2018-02-01", "close": 9.84, "volume": 234953.0}, {"date": "2018-02-02", "close": 9.81, "volume": 382321.0}, {"date": "2018-02-05", "close": 9.32, "volume": 362273.0}, {"date": "2018-02-06", "close": 9.36, "volume": 465720.0}, {"date": "2018-02-07", "close": 9.51, "volume": 373248.0}, {"date": "2018-02-08", "close": 9.36, "volume": 533198.0}, {"date": "2018-02-09", "close": 9.53, "volume": 760484.0}, {"date": "2018-02-12", "close": 9.52, "volume": 464502.0}, {"date": "2018-02-13", "close": 9.53, "volume": 216374.0}, {"date": "2018-02-14", "close": 8.55, "volume": 1436390.0}, {"date": "2018-02-15", "close": 8.54, "volume": 896394.0}, {"date": "2018-02-16", "close": 8.73, "volume": 651102.0}, {"date": "2018-02-20", "close": 8.62, "volume": 884621.0}, {"date": "2018-02-21", "close": 8.44, "volume": 533635.0}, {"date": "2018-02-22", "close": 8.42, "volume": 400169.0}, {"date": "2018-02-23", "close": 8.48, "volume": 556382.0}, {"date": "2018-02-26", "close": 8.51, "volume": 347176.0}, {"date": "2018-02-27", "close": 8.21, "volume": 838017.0}, {"date": "2018-02-28", "close": 8.09, "volume": 647707.0}, {"date": "2018-03-01", "close": 8.2, "volume": 564216.0}, {"date": "2018-03-02", "close": 8.22, "volume": 558594.0}, {"date": "2018-03-05", "close": 8.28, "volume": 430281.0}, {"date": "2018-03-06", "close": 8.35, "volume": 391169.0}, {"date": "2018-03-07", "close": 8.44, "volume": 333261.0}, {"date": "2018-03-08", "close": 8.28, "volume": 325085.0}, {"date": "2018-03-09", "close": 8.28, "volume": 324736.0}, {"date": "2018-03-12", "close": 8.45, "volume": 424879.0}, {"date": "2018-03-13", "close": 8.37, "volume": 307438.0}, {"date": "2018-03-14", "close": 8.4, "volume": 364930.0}, {"date": "2018-03-15", "close": 8.25, "volume": 611574.0}, {"date": "2018-03-16", "close": 8.57, "volume": 1586211.0}, {"date": "2018-03-19", "close": 8.54, "volume": 332663.0}, {"date": "2018-03-20", "close": 8.31, "volume": 341293.0}, {"date": "2018-03-21", "close": 8.27, "volume": 283838.0}, {"date": "2018-03-22", "close": 8.28, "volume": 233846.0}, {"date": "2018-03-23", "close": 8.14, "volume": 440554.0}, {"date": "2018-03-26", "close": 8.27, "volume": 397721.0}, {"date": "2018-03-27", "close": 8.24, "volume": 596060.0}, {"date": "2018-03-28", "close": 8.53, "volume": 320341.0}, {"date": "2018-03-29", "close": 8.41, "volume": 663228.0}, {"date": "2018-04-02", "close": 8.22, "volume": 443929.0}, {"date": "2018-04-03", "close": 8.28, "volume": 507604.0}, {"date": "2018-04-04", "close": 8.41, "volume": 336543.0}, {"date": "2018-04-05", "close": 8.35, "volume": 259902.0}, {"date": "2018-04-06", "close": 8.25, "volume": 377977.0}, {"date": "2018-04-09", "close": 7.61, "volume": 1247371.0}, {"date": "2018-04-10", "close": 7.64, "volume": 744087.0}, {"date": "2018-04-11", "close": 7.77, "volume": 429220.0}, {"date": "2018-04-12", "close": 7.71, "volume": 455867.0}, {"date": "2018-04-13", "close": 7.7, "volume": 347201.0}, {"date": "2018-04-16", "close": 7.84, "volume": 303426.0}, {"date": "2018-04-17", "close": 7.82, "volume": 426271.0}, {"date": "2018-04-18", "close": 7.77, "volume": 257306.0}, {"date": "2018-04-19", "close": 7.67, "volume": 277851.0}, {"date": "2018-04-20", "close": 7.64, "volume": 349168.0}, {"date": "2018-04-23", "close": 7.59, "volume": 338134.0}, {"date": "2018-04-24", "close": 7.53, "volume": 491669.0}, {"date": "2018-04-25", "close": 7.55, "volume": 332353.0}, {"date": "2018-04-26", "close": 7.6, "volume": 365683.0}, {"date": "2018-04-27", "close": 7.82, "volume": 373051.0}, {"date": "2018-04-30", "close": 7.78, "volume": 369063.0}, {"date": "2018-05-01", "close": 7.76, "volume": 407992.0}, {"date": "2018-05-02", "close": 7.96, "volume": 557068.0}, {"date": "2018-05-03", "close": 7.75, "volume": 467036.0}, {"date": "2018-05-04", "close": 7.84, "volume": 227643.0}, {"date": "2018-05-07", "close": 7.92, "volume": 268470.0}, {"date": "2018-05-08", "close": 7.72, "volume": 421578.0}, {"date": "2018-05-09", "close": 7.8, "volume": 238373.0}, {"date": "2018-05-10", "close": 7.78, "volume": 196393.0}, {"date": "2018-05-11", "close": 7.77, "volume": 214447.0}, {"date": "2018-05-14", "close": 7.51, "volume": 505444.0}, {"date": "2018-05-15", "close": 7.59, "volume": 682473.0}, {"date": "2018-05-16", "close": 7.69, "volume": 532285.0}, {"date": "2018-05-17", "close": 7.44, "volume": 611139.0}, {"date": "2018-05-18", "close": 7.6, "volume": 1657095.0}, {"date": "2018-05-21", "close": 7.65, "volume": 395339.0}, {"date": "2018-05-22", "close": 7.7, "volume": 351196.0}, {"date": "2018-05-23", "close": 7.95, "volume": 396148.0}, {"date": "2018-05-24", "close": 7.9, "volume": 276456.0}, {"date": "2018-05-25", "close": 7.88, "volume": 306682.0}, {"date": "2018-05-29", "close": 7.78, "volume": 635511.0}, {"date": "2018-05-30", "close": 7.83, "volume": 552169.0}, {"date": "2018-05-31", "close": 7.74, "volume": 937363.0}, {"date": "2018-06-01", "close": 8.43, "volume": 1243277.0}, {"date": "2018-06-04", "close": 8.42, "volume": 525561.0}, {"date": "2018-06-05", "close": 8.2, "volume": 459755.0}, {"date": "2018-06-06", "close": 8.06, "volume": 359657.0}, {"date": "2018-06-07", "close": 8.02, "volume": 435575.0}, {"date": "2018-06-08", "close": 7.87, "volume": 329176.0}, {"date": "2018-06-11", "close": 7.8, "volume": 337711.0}, {"date": "2018-06-12", "close": 7.89, "volume": 348313.0}, {"date": "2018-06-13", "close": 7.83, "volume": 331817.0}, {"date": "2018-06-14", "close": 7.8, "volume": 378012.0}, {"date": "2018-06-15", "close": 7.93, "volume": 1789944.0}, {"date": "2018-06-18", "close": 8.16, "volume": 284382.0}, {"date": "2018-06-19", "close": 8.14, "volume": 550000.0}, {"date": "2018-06-20", "close": 8.33, "volume": 270748.0}, {"date": "2018-06-21", "close": 8.3, "volume": 320609.0}, {"date": "2018-06-22", "close": 8.4, "volume": 710984.0}, {"date": "2018-06-25", "close": 8.49, "volume": 405854.0}, {"date": "2018-06-26", "close": 8.4, "volume": 449168.0}, {"date": "2018-06-27", "close": 8.42, "volume": 371452.0}, {"date": "2018-06-28", "close": 8.27, "volume": 247541.0}, {"date": "2018-06-29", "close": 8.56, "volume": 616880.0}, {"date": "2018-07-02", "close": 8.6, "volume": 367429.0}, {"date": "2018-07-03", "close": 8.79, "volume": 223656.0}, {"date": "2018-07-05", "close": 9.05, "volume": 311241.0}, {"date": "2018-07-06", "close": 9.11, "volume": 202123.0}, {"date": "2018-07-09", "close": 8.96, "volume": 252305.0}, {"date": "2018-07-10", "close": 8.87, "volume": 289600.0}, {"date": "2018-07-11", "close": 8.84, "volume": 289265.0}, {"date": "2018-07-12", "close": 8.85, "volume": 306034.0}, {"date": "2018-07-13", "close": 8.85, "volume": 186581.0}, {"date": "2018-07-16", "close": 8.8, "volume": 208573.0}, {"date": "2018-07-17", "close": 8.55, "volume": 318718.0}, {"date": "2018-07-18", "close": 8.51, "volume": 291476.0}, {"date": "2018-07-19", "close": 8.62, "volume": 337472.0}, {"date": "2018-07-20", "close": 8.49, "volume": 364485.0}, {"date": "2018-07-23", "close": 8.6, "volume": 203526.0}, {"date": "2018-07-24", "close": 8.59, "volume": 471697.0}, {"date": "2018-07-25", "close": 8.49, "volume": 495175.0}, {"date": "2018-07-26", "close": 8.63, "volume": 222981.0}, {"date": "2018-07-27", "close": 8.44, "volume": 211040.0}, {"date": "2018-07-30", "close": 8.45, "volume": 227257.0}, {"date": "2018-07-31", "close": 8.81, "volume": 540280.0}, {"date": "2018-08-01", "close": 8.63, "volume": 497022.0}, {"date": "2018-08-02", "close": 8.62, "volume": 209948.0}, {"date": "2018-08-03", "close": 8.6, "volume": 301552.0}, {"date": "2018-08-06", "close": 8.56, "volume": 199587.0}, {"date": "2018-08-07", "close": 8.5, "volume": 338538.0}, {"date": "2018-08-08", "close": 8.48, "volume": 424225.0}, {"date": "2018-08-09", "close": 8.37, "volume": 196709.0}, {"date": "2018-08-10", "close": 8.28, "volume": 191152.0}, {"date": "2018-08-13", "close": 8.22, "volume": 201038.0}, {"date": "2018-08-14", "close": 8.22, "volume": 132375.0}, {"date": "2018-08-15", "close": 8.19, "volume": 145566.0}, {"date": "2018-08-16", "close": 8.27, "volume": 264267.0}, {"date": "2018-08-17", "close": 8.48, "volume": 280776.0}, {"date": "2018-08-20", "close": 8.5, "volume": 284333.0}, {"date": "2018-08-21", "close": 8.67, "volume": 418909.0}, {"date": "2018-08-22", "close": 8.54, "volume": 971344.0}, {"date": "2018-08-23", "close": 8.37, "volume": 154525.0}, {"date": "2018-08-24", "close": 8.43, "volume": 234762.0}, {"date": "2018-08-27", "close": 8.38, "volume": 158048.0}, {"date": "2018-08-28", "close": 8.5, "volume": 163715.0}, {"date": "2018-08-29", "close": 8.43, "volume": 136116.0}, {"date": "2018-08-30", "close": 8.36, "volume": 165038.0}, {"date": "2018-08-31", "close": 8.57, "volume": 377851.0}, {"date": "2018-09-04", "close": 8.44, "volume": 301105.0}, {"date": "2018-09-05", "close": 8.52, "volume": 151675.0}, {"date": "2018-09-06", "close": 8.57, "volume": 152537.0}, {"date": "2018-09-07", "close": 8.44, "volume": 288872.0}, {"date": "2018-09-10", "close": 8.35, "volume": 199837.0}, {"date": "2018-09-11", "close": 8.26, "volume": 277523.0}, {"date": "2018-09-12", "close": 8.14, "volume": 171338.0}, {"date": "2018-09-13", "close": 8.07, "volume": 379362.0}, {"date": "2018-09-14", "close": 8.15, "volume": 271502.0}, {"date": "2018-09-17", "close": 8.25, "volume": 280808.0}, {"date": "2018-09-18", "close": 8.06, "volume": 152195.0}, {"date": "2018-09-19", "close": 7.88, "volume": 418031.0}, {"date": "2018-09-20", "close": 8.04, "volume": 257080.0}, {"date": "2018-09-21", "close": 8.06, "volume": 825395.0}, {"date": "2018-09-24", "close": 7.91, "volume": 308051.0}, {"date": "2018-09-25", "close": 7.95, "volume": 188812.0}, {"date": "2018-09-26", "close": 7.74, "volume": 219559.0}, {"date": "2018-09-27", "close": 7.75, "volume": 193335.0}, {"date": "2018-09-28", "close": 7.99, "volume": 462216.0}, {"date": "2018-10-01", "close": 7.77, "volume": 240654.0}, {"date": "2018-10-02", "close": 7.67, "volume": 176953.0}, {"date": "2018-10-03", "close": 7.58, "volume": 307401.0}, {"date": "2018-10-04", "close": 7.43, "volume": 231002.0}, {"date": "2018-10-05", "close": 7.49, "volume": 295917.0}, {"date": "2018-10-08", "close": 7.77, "volume": 275101.0}, {"date": "2018-10-09", "close": 7.84, "volume": 315230.0}, {"date": "2018-10-10", "close": 7.64, "volume": 290975.0}, {"date": "2018-10-11", "close": 7.32, "volume": 567013.0}, {"date": "2018-10-12", "close": 7.1, "volume": 561761.0}, {"date": "2018-10-15", "close": 7.14, "volume": 514599.0}, {"date": "2018-10-16", "close": 7.3, "volume": 546801.0}, {"date": "2018-10-17", "close": 7.28, "volume": 214775.0}, {"date": "2018-10-18", "close": 7.21, "volume": 292904.0}, {"date": "2018-10-19", "close": 7.28, "volume": 302104.0}, {"date": "2018-10-22", "close": 7.24, "volume": 297899.0}, {"date": "2018-10-23", "close": 7.28, "volume": 200441.0}, {"date": "2018-10-24", "close": 7.33, "volume": 237233.0}, {"date": "2018-10-25", "close": 7.31, "volume": 319440.0}, {"date": "2018-10-26", "close": 7.17, "volume": 363060.0}, {"date": "2018-10-29", "close": 7.14, "volume": 371902.0}, {"date": "2018-10-30", "close": 7.29, "volume": 457988.0}, {"date": "2018-10-31", "close": 6.96, "volume": 772788.0}, {"date": "2018-11-01", "close": 7.41, "volume": 774469.0}, {"date": "2018-11-02", "close": 7.78, "volume": 651159.0}, {"date": "2018-11-05", "close": 8.01, "volume": 786317.0}, {"date": "2018-11-06", "close": 8.03, "volume": 316126.0}, {"date": "2018-11-07", "close": 8.13, "volume": 434947.0}, {"date": "2018-11-08", "close": 8.06, "volume": 212141.0}, {"date": "2018-11-09", "close": 7.74, "volume": 498584.0}, {"date": "2018-11-12", "close": 7.74, "volume": 338139.0}, {"date": "2018-11-13", "close": 7.82, "volume": 346538.0}, {"date": "2018-11-14", "close": 7.75, "volume": 246499.0}, {"date": "2018-11-15", "close": 7.71, "volume": 220559.0}, {"date": "2018-11-16", "close": 7.7, "volume": 449382.0}, {"date": "2018-11-19", "close": 7.68, "volume": 358037.0}, {"date": "2018-11-20", "close": 7.52, "volume": 244445.0}, {"date": "2018-11-21", "close": 7.56, "volume": 175221.0}, {"date": "2018-11-23", "close": 7.65, "volume": 92781.0}, {"date": "2018-11-26", "close": 7.62, "volume": 266558.0}, {"date": "2018-11-27", "close": 7.55, "volume": 233649.0}, {"date": "2018-11-28", "close": 7.65, "volume": 276701.0}, {"date": "2018-11-29", "close": 7.62, "volume": 182825.0}, {"date": "2018-11-30", "close": 7.7, "volume": 401124.0}, {"date": "2018-12-03", "close": 7.86, "volume": 244577.0}, {"date": "2018-12-04", "close": 7.61, "volume": 399838.0}, {"date": "2018-12-06", "close": 7.74, "volume": 430937.0}, {"date": "2018-12-07", "close": 7.56, "volume": 282430.0}, {"date": "2018-12-10", "close": 7.41, "volume": 517608.0}, {"date": "2018-12-11", "close": 7.28, "volume": 537582.0}, {"date": "2018-12-12", "close": 7.28, "volume": 535402.0}, {"date": "2018-12-13", "close": 7.01, "volume": 396382.0}, {"date": "2018-12-14", "close": 7.0, "volume": 1245484.0}, {"date": "2018-12-17", "close": 6.77, "volume": 1662082.0}, {"date": "2018-12-18", "close": 6.8, "volume": 607162.0}, {"date": "2018-12-19", "close": 6.74, "volume": 480819.0}, {"date": "2018-12-20", "close": 6.5, "volume": 696785.0}, {"date": "2018-12-21", "close": 6.37, "volume": 2904648.0}, {"date": "2018-12-24", "close": 6.1, "volume": 254211.0}, {"date": "2018-12-26", "close": 6.2, "volume": 1937645.0}, {"date": "2018-12-27", "close": 6.18, "volume": 766029.0}, {"date": "2018-12-28", "close": 6.28, "volume": 666021.0}, {"date": "2018-12-31", "close": 6.23, "volume": 649511.0}, {"date": "2019-01-02", "close": 6.27, "volume": 378164.0}, {"date": "2019-01-03", "close": 6.34, "volume": 275353.0}, {"date": "2019-01-04", "close": 6.5, "volume": 322211.0}, {"date": "2019-01-07", "close": 6.69, "volume": 348477.0}, {"date": "2019-01-08", "close": 6.83, "volume": 568525.0}, {"date": "2019-01-09", "close": 6.82, "volume": 280656.0}, {"date": "2019-01-10", "close": 6.9, "volume": 387238.0}, {"date": "2019-01-11", "close": 6.89, "volume": 544274.0}, {"date": "2019-01-14", "close": 6.79, "volume": 291591.0}, {"date": "2019-01-15", "close": 6.78, "volume": 310411.0}, {"date": "2019-01-16", "close": 6.83, "volume": 409091.0}, {"date": "2019-01-17", "close": 6.85, "volume": 442976.0}, {"date": "2019-01-18", "close": 6.82, "volume": 283344.0}, {"date": "2019-01-22", "close": 6.85, "volume": 376981.0}, {"date": "2019-01-23", "close": 6.9, "volume": 233339.0}, {"date": "2019-01-24", "close": 6.94, "volume": 237985.0}, {"date": "2019-01-25", "close": 7.15, "volume": 236855.0}, {"date": "2019-01-28", "close": 7.24, "volume": 307556.0}, {"date": "2019-01-29", "close": 7.28, "volume": 200011.0}, {"date": "2019-01-30", "close": 7.34, "volume": 287056.0}, {"date": "2019-01-31", "close": 7.42, "volume": 431523.0}, {"date": "2019-02-01", "close": 7.54, "volume": 366436.0}, {"date": "2019-02-04", "close": 7.68, "volume": 648739.0}, {"date": "2019-02-05", "close": 7.68, "volume": 278086.0}, {"date": "2019-02-06", "close": 7.74, "volume": 351730.0}, {"date": "2019-02-07", "close": 8.02, "volume": 985199.0}, {"date": "2019-02-08", "close": 7.82, "volume": 216878.0}, {"date": "2019-02-11", "close": 8.01, "volume": 214956.0}, {"date": "2019-02-12", "close": 7.8, "volume": 505454.0}, {"date": "2019-02-13", "close": 7.17, "volume": 612965.0}, {"date": "2019-02-14", "close": 7.07, "volume": 407621.0}, {"date": "2019-02-15", "close": 7.13, "volume": 380223.0}, {"date": "2019-02-19", "close": 7.33, "volume": 324258.0}, {"date": "2019-02-20", "close": 7.46, "volume": 402004.0}, {"date": "2019-02-21", "close": 7.46, "volume": 307024.0}, {"date": "2019-02-22", "close": 7.55, "volume": 264432.0}, {"date": "2019-02-25", "close": 7.47, "volume": 320722.0}, {"date": "2019-02-26", "close": 7.41, "volume": 135886.0}, {"date": "2019-02-27", "close": 7.35, "volume": 172550.0}, {"date": "2019-02-28", "close": 7.24, "volume": 303295.0}, {"date": "2019-03-01", "close": 7.18, "volume": 297171.0}, {"date": "2019-03-04", "close": 7.22, "volume": 312448.0}, {"date": "2019-03-05", "close": 7.23, "volume": 242907.0}, {"date": "2019-03-06", "close": 7.12, "volume": 336065.0}, {"date": "2019-03-07", "close": 6.79, "volume": 1186032.0}, {"date": "2019-03-08", "close": 7.01, "volume": 265515.0}, {"date": "2019-03-11", "close": 7.04, "volume": 280941.0}, {"date": "2019-03-12", "close": 7.08, "volume": 241015.0}, {"date": "2019-03-13", "close": 7.22, "volume": 278911.0}, {"date": "2019-03-14", "close": 7.37, "volume": 316460.0}, {"date": "2019-03-15", "close": 7.35, "volume": 756495.0}, {"date": "2019-03-18", "close": 7.3, "volume": 390224.0}, {"date": "2019-03-19", "close": 7.15, "volume": 192113.0}, {"date": "2019-03-20", "close": 7.2, "volume": 258883.0}, {"date": "2019-03-21", "close": 7.36, "volume": 328737.0}, {"date": "2019-03-22", "close": 7.01, "volume": 347437.0}, {"date": "2019-03-25", "close": 7.04, "volume": 232051.0}, {"date": "2019-03-26", "close": 7.19, "volume": 348084.0}, {"date": "2019-03-27", "close": 7.19, "volume": 287198.0}, {"date": "2019-03-28", "close": 7.38, "volume": 254976.0}, {"date": "2019-03-29", "close": 7.19, "volume": 528820.0}, {"date": "2019-04-01", "close": 7.35, "volume": 299979.0}, {"date": "2019-04-02", "close": 7.3, "volume": 381731.0}, {"date": "2019-04-03", "close": 7.31, "volume": 163424.0}, {"date": "2019-04-04", "close": 7.34, "volume": 260395.0}, {"date": "2019-04-05", "close": 7.49, "volume": 229388.0}, {"date": "2019-04-08", "close": 7.41, "volume": 193784.0}, {"date": "2019-04-09", "close": 7.42, "volume": 344779.0}, {"date": "2019-04-10", "close": 7.66, "volume": 500508.0}, {"date": "2019-04-11", "close": 7.66, "volume": 202822.0}, {"date": "2019-04-12", "close": 7.67, "volume": 200487.0}, {"date": "2019-04-15", "close": 7.78, "volume": 305693.0}, {"date": "2019-04-16", "close": 7.8, "volume": 708942.0}, {"date": "2019-04-17", "close": 7.71, "volume": 473943.0}, {"date": "2019-04-18", "close": 7.71, "volume": 292986.0}, {"date": "2019-04-22", "close": 7.51, "volume": 490214.0}, {"date": "2019-04-23", "close": 7.65, "volume": 314811.0}, {"date": "2019-04-24", "close": 7.81, "volume": 228787.0}, {"date": "2019-04-25", "close": 7.59, "volume": 224900.0}, {"date": "2019-04-26", "close": 7.73, "volume": 208288.0}, {"date": "2019-04-29", "close": 7.76, "volume": 563717.0}, {"date": "2019-04-30", "close": 7.86, "volume": 609743.0}, {"date": "2019-05-01", "close": 7.86, "volume": 1174439.0}, {"date": "2019-05-02", "close": 7.86, "volume": 252462.0}, {"date": "2019-05-03", "close": 7.97, "volume": 423947.0}, {"date": "2019-05-06", "close": 7.99, "volume": 455099.0}, {"date": "2019-05-07", "close": 7.72, "volume": 362335.0}, {"date": "2019-05-08", "close": 7.62, "volume": 383855.0}, {"date": "2019-05-09", "close": 7.63, "volume": 255897.0}, {"date": "2019-05-10", "close": 7.77, "volume": 270155.0}, {"date": "2019-05-13", "close": 7.58, "volume": 254107.0}, {"date": "2019-05-14", "close": 7.7, "volume": 190091.0}, {"date": "2019-05-15", "close": 7.69, "volume": 188178.0}, {"date": "2019-05-16", "close": 7.68, "volume": 158437.0}, {"date": "2019-05-17", "close": 7.69, "volume": 180131.0}, {"date": "2019-05-20", "close": 7.64, "volume": 140937.0}, {"date": "2019-05-21", "close": 7.58, "volume": 226262.0}, {"date": "2019-05-22", "close": 7.52, "volume": 548154.0}, {"date": "2019-05-23", "close": 7.46, "volume": 355261.0}, {"date": "2019-05-24", "close": 7.54, "volume": 340933.0}, {"date": "2019-05-28", "close": 7.35, "volume": 519479.0}, {"date": "2019-05-29", "close": 7.27, "volume": 239839.0}, {"date": "2019-05-30", "close": 7.23, "volume": 232123.0}, {"date": "2019-05-31", "close": 7.24, "volume": 310339.0}, {"date": "2019-06-03", "close": 7.31, "volume": 390151.0}, {"date": "2019-06-04", "close": 7.38, "volume": 264416.0}, {"date": "2019-06-05", "close": 7.48, "volume": 219260.0}, {"date": "2019-06-06", "close": 7.45, "volume": 192811.0}, {"date": "2019-06-07", "close": 7.52, "volume": 189304.0}, {"date": "2019-06-10", "close": 7.51, "volume": 225301.0}, {"date": "2019-06-11", "close": 7.52, "volume": 179785.0}, {"date": "2019-06-12", "close": 7.59, "volume": 128535.0}, {"date": "2019-06-13", "close": 7.74, "volume": 189446.0}, {"date": "2019-06-14", "close": 7.67, "volume": 180625.0}, {"date": "2019-06-17", "close": 7.72, "volume": 175583.0}, {"date": "2019-06-18", "close": 7.83, "volume": 226592.0}, {"date": "2019-06-19", "close": 7.84, "volume": 115579.0}, {"date": "2019-06-20", "close": 7.89, "volume": 128346.0}, {"date": "2019-06-21", "close": 7.58, "volume": 599131.0}, {"date": "2019-06-24", "close": 7.39, "volume": 224705.0}, {"date": "2019-06-25", "close": 7.33, "volume": 160015.0}, {"date": "2019-06-26", "close": 7.08, "volume": 410709.0}, {"date": "2019-06-27", "close": 7.32, "volume": 329856.0}, {"date": "2019-06-28", "close": 7.38, "volume": 758882.0}, {"date": "2019-07-01", "close": 7.43, "volume": 281835.0}, {"date": "2019-07-02", "close": 7.58, "volume": 295083.0}, {"date": "2019-07-03", "close": 7.64, "volume": 131844.0}, {"date": "2019-07-05", "close": 7.64, "volume": 198779.0}, {"date": "2019-07-08", "close": 7.68, "volume": 149600.0}, {"date": "2019-07-09", "close": 7.69, "volume": 179041.0}, {"date": "2019-07-10", "close": 7.77, "volume": 225252.0}, {"date": "2019-07-11", "close": 7.67, "volume": 278966.0}, {"date": "2019-07-12", "close": 7.65, "volume": 261896.0}, {"date": "2019-07-15", "close": 7.61, "volume": 428638.0}, {"date": "2019-07-16", "close": 7.59, "volume": 327955.0}, {"date": "2019-07-17", "close": 7.61, "volume": 254983.0}, {"date": "2019-07-18", "close": 7.56, "volume": 243751.0}, {"date": "2019-07-19", "close": 7.49, "volume": 398431.0}, {"date": "2019-07-22", "close": 7.47, "volume": 152442.0}, {"date": "2019-07-23", "close": 7.55, "volume": 183844.0}, {"date": "2019-07-24", "close": 7.71, "volume": 270965.0}, {"date": "2019-07-25", "close": 7.64, "volume": 286527.0}, {"date": "2019-07-26", "close": 7.8, "volume": 325532.0}, {"date": "2019-07-29", "close": 7.85, "volume": 239194.0}, {"date": "2019-07-30", "close": 7.94, "volume": 340594.0}, {"date": "2019-07-31", "close": 8.06, "volume": 827022.0}, {"date": "2019-08-01", "close": 8.15, "volume": 468584.0}, {"date": "2019-08-02", "close": 8.01, "volume": 360147.0}, {"date": "2019-08-05", "close": 7.65, "volume": 445564.0}, {"date": "2019-08-06", "close": 7.87, "volume": 294151.0}, {"date": "2019-08-07", "close": 7.8, "volume": 354832.0}, {"date": "2019-08-08", "close": 7.92, "volume": 324106.0}, {"date": "2019-08-09", "close": 7.79, "volume": 352993.0}, {"date": "2019-08-12", "close": 7.73, "volume": 297104.0}, {"date": "2019-08-13", "close": 7.83, "volume": 227760.0}, {"date": "2019-08-14", "close": 7.74, "volume": 246727.0}, {"date": "2019-08-15", "close": 7.68, "volume": 298250.0}, {"date": "2019-08-16", "close": 7.85, "volume": 139835.0}, {"date": "2019-08-19", "close": 7.9, "volume": 221991.0}, {"date": "2019-08-20", "close": 7.79, "volume": 227520.0}, {"date": "2019-08-21", "close": 7.78, "volume": 180890.0}, {"date": "2019-08-22", "close": 7.78, "volume": 201980.0}, {"date": "2019-08-23", "close": 7.46, "volume": 353181.0}, {"date": "2019-08-26", "close": 7.59, "volume": 223467.0}, {"date": "2019-08-27", "close": 7.43, "volume": 386713.0}, {"date": "2019-08-28", "close": 7.45, "volume": 171753.0}, {"date": "2019-08-29", "close": 7.52, "volume": 224104.0}, {"date": "2019-08-30", "close": 7.57, "volume": 190618.0}, {"date": "2019-09-03", "close": 7.54, "volume": 361637.0}, {"date": "2019-09-04", "close": 7.61, "volume": 213687.0}, {"date": "2019-09-05", "close": 7.63, "volume": 440386.0}, {"date": "2019-09-06", "close": 7.65, "volume": 246412.0}, {"date": "2019-09-09", "close": 7.92, "volume": 294720.0}, {"date": "2019-09-10", "close": 8.19, "volume": 296238.0}, {"date": "2019-09-11", "close": 8.25, "volume": 459411.0}, {"date": "2019-09-12", "close": 8.23, "volume": 426587.0}, {"date": "2019-09-13", "close": 8.14, "volume": 332890.0}, {"date": "2019-09-16", "close": 8.28, "volume": 228082.0}, {"date": "2019-09-17", "close": 8.26, "volume": 233497.0}, {"date": "2019-09-18", "close": 8.23, "volume": 278817.0}, {"date": "2019-09-19", "close": 8.3, "volume": 335433.0}, {"date": "2019-09-20", "close": 8.32, "volume": 731920.0}, {"date": "2019-09-23", "close": 8.18, "volume": 199321.0}, {"date": "2019-09-24", "close": 8.29, "volume": 363464.0}, {"date": "2019-09-25", "close": 8.48, "volume": 376405.0}, {"date": "2019-09-26", "close": 8.57, "volume": 235887.0}, {"date": "2019-09-27", "close": 8.57, "volume": 221856.0}, {"date": "2019-09-30", "close": 8.46, "volume": 332459.0}, {"date": "2019-10-01", "close": 8.32, "volume": 282778.0}, {"date": "2019-10-02", "close": 8.44, "volume": 339996.0}, {"date": "2019-10-03", "close": 8.43, "volume": 231061.0}, {"date": "2019-10-04", "close": 8.54, "volume": 214666.0}, {"date": "2019-10-07", "close": 8.55, "volume": 299821.0}, {"date": "2019-10-08", "close": 8.42, "volume": 458352.0}, {"date": "2019-10-09", "close": 8.6, "volume": 331302.0}, {"date": "2019-10-10", "close": 8.55, "volume": 244364.0}, {"date": "2019-10-11", "close": 8.64, "volume": 226426.0}, {"date": "2019-10-14", "close": 8.56, "volume": 173287.0}, {"date": "2019-10-15", "close": 8.64, "volume": 164112.0}, {"date": "2019-10-16", "close": 8.73, "volume": 192085.0}, {"date": "2019-10-17", "close": 8.79, "volume": 264431.0}, {"date": "2019-10-18", "close": 8.65, "volume": 332684.0}, {"date": "2019-10-21", "close": 8.81, "volume": 165889.0}, {"date": "2019-10-22", "close": 8.74, "volume": 188757.0}, {"date": "2019-10-23", "close": 8.8, "volume": 229499.0}, {"date": "2019-10-24", "close": 8.6, "volume": 207877.0}, {"date": "2019-10-25", "close": 8.53, "volume": 168092.0}, {"date": "2019-10-28", "close": 8.63, "volume": 317902.0}, {"date": "2019-10-29", "close": 8.58, "volume": 246433.0}, {"date": "2019-10-30", "close": 8.6, "volume": 599198.0}, {"date": "2019-10-31", "close": 8.6, "volume": 491546.0}, {"date": "2019-11-01", "close": 8.65, "volume": 203837.0}, {"date": "2019-11-04", "close": 8.88, "volume": 351127.0}, {"date": "2019-11-05", "close": 8.76, "volume": 471167.0}, {"date": "2019-11-06", "close": 8.61, "volume": 326632.0}, {"date": "2019-11-07", "close": 8.63, "volume": 177385.0}, {"date": "2019-11-08", "close": 8.68, "volume": 218382.0}, {"date": "2019-11-11", "close": 8.72, "volume": 157735.0}, {"date": "2019-11-12", "close": 8.56, "volume": 289539.0}, {"date": "2019-11-13", "close": 8.55, "volume": 207214.0}, {"date": "2019-11-14", "close": 8.51, "volume": 349992.0}, {"date": "2019-11-15", "close": 8.61, "volume": 530314.0}, {"date": "2019-11-18", "close": 8.66, "volume": 176213.0}, {"date": "2019-11-19", "close": 8.69, "volume": 252744.0}, {"date": "2019-11-20", "close": 8.61, "volume": 311749.0}, {"date": "2019-11-21", "close": 8.38, "volume": 248593.0}, {"date": "2019-11-22", "close": 8.41, "volume": 200986.0}, {"date": "2019-11-25", "close": 8.55, "volume": 339840.0}, {"date": "2019-11-26", "close": 8.63, "volume": 373467.0}, {"date": "2019-11-27", "close": 8.76, "volume": 370229.0}, {"date": "2019-11-29", "close": 8.71, "volume": 134353.0}, {"date": "2019-12-02", "close": 8.57, "volume": 309376.0}, {"date": "2019-12-03", "close": 8.63, "volume": 258184.0}, {"date": "2019-12-04", "close": 8.63, "volume": 294540.0}, {"date": "2019-12-05", "close": 8.67, "volume": 364478.0}, {"date": "2019-12-06", "close": 8.79, "volume": 419539.0}, {"date": "2019-12-09", "close": 8.76, "volume": 341963.0}, {"date": "2019-12-10", "close": 8.87, "volume": 261324.0}, {"date": "2019-12-11", "close": 8.74, "volume": 538557.0}, {"date": "2019-12-12", "close": 8.52, "volume": 423490.0}, {"date": "2019-12-13", "close": 8.47, "volume": 330122.0}, {"date": "2019-12-16", "close": 8.51, "volume": 338862.0}, {"date": "2019-12-17", "close": 8.48, "volume": 288582.0}, {"date": "2019-12-18", "close": 8.64, "volume": 332025.0}, {"date": "2019-12-19", "close": 8.56, "volume": 286468.0}, {"date": "2019-12-20", "close": 8.52, "volume": 1167346.0}, {"date": "2019-12-23", "close": 8.36, "volume": 355305.0}, {"date": "2019-12-24", "close": 8.51, "volume": 110994.0}, {"date": "2019-12-26", "close": 8.48, "volume": 185861.0}, {"date": "2019-12-27", "close": 8.43, "volume": 322831.0}, {"date": "2019-12-30", "close": 8.45, "volume": 348717.0}, {"date": "2019-12-31", "close": 8.56, "volume": 384841.0}, {"date": "2020-01-02", "close": 8.3, "volume": 285691.0}, {"date": "2020-01-03", "close": 8.38, "volume": 481547.0}, {"date": "2020-01-06", "close": 8.41, "volume": 339596.0}, {"date": "2020-01-07", "close": 8.0, "volume": 358670.0}, {"date": "2020-01-08", "close": 7.92, "volume": 322884.0}, {"date": "2020-01-09", "close": 7.83, "volume": 218758.0}, {"date": "2020-01-10", "close": 7.84, "volume": 581763.0}, {"date": "2020-01-13", "close": 7.95, "volume": 205553.0}, {"date": "2020-01-14", "close": 7.88, "volume": 396417.0}, {"date": "2020-01-15", "close": 7.95, "volume": 445539.0}, {"date": "2020-01-16", "close": 7.97, "volume": 335921.0}, {"date": "2020-01-17", "close": 7.96, "volume": 400631.0}, {"date": "2020-01-21", "close": 7.93, "volume": 376975.0}, {"date": "2020-01-22", "close": 7.87, "volume": 170195.0}, {"date": "2020-01-23", "close": 7.91, "volume": 420805.0}, {"date": "2020-01-24", "close": 7.8, "volume": 325598.0}, {"date": "2020-01-27", "close": 7.73, "volume": 251685.0}, {"date": "2020-01-28", "close": 7.78, "volume": 260326.0}, {"date": "2020-01-29", "close": 7.75, "volume": 147624.0}, {"date": "2020-01-30", "close": 7.75, "volume": 169387.0}, {"date": "2020-01-31", "close": 7.6, "volume": 437423.0}, {"date": "2020-02-03", "close": 7.74, "volume": 390799.0}, {"date": "2020-02-04", "close": 7.76, "volume": 157072.0}, {"date": "2020-02-05", "close": 7.86, "volume": 302286.0}, {"date": "2020-02-06", "close": 7.92, "volume": 152250.0}, {"date": "2020-02-07", "close": 7.77, "volume": 113241.0}, {"date": "2020-02-10", "close": 7.77, "volume": 233868.0}, {"date": "2020-02-11", "close": 7.49, "volume": 802207.0}, {"date": "2020-02-12", "close": 8.08, "volume": 838050.0}, {"date": "2020-02-13", "close": 8.03, "volume": 318592.0}, {"date": "2020-02-14", "close": 8.0, "volume": 284282.0}, {"date": "2020-02-18", "close": 7.9, "volume": 722799.0}, {"date": "2020-02-19", "close": 7.64, "volume": 676637.0}, {"date": "2020-02-20", "close": 7.63, "volume": 459365.0}, {"date": "2020-02-21", "close": 7.65, "volume": 452263.0}, {"date": "2020-02-24", "close": 7.67, "volume": 457097.0}, {"date": "2020-02-25", "close": 7.45, "volume": 626619.0}, {"date": "2020-02-26", "close": 7.42, "volume": 611822.0}, {"date": "2020-02-27", "close": 7.05, "volume": 482880.0}, {"date": "2020-02-28", "close": 7.13, "volume": 1100835.0}, {"date": "2020-03-02", "close": 7.37, "volume": 496268.0}, {"date": "2020-03-03", "close": 7.39, "volume": 401742.0}, {"date": "2020-03-04", "close": 7.58, "volume": 337192.0}, {"date": "2020-03-05", "close": 7.43, "volume": 464456.0}, {"date": "2020-03-06", "close": 7.42, "volume": 441107.0}, {"date": "2020-03-09", "close": 6.84, "volume": 908741.0}, {"date": "2020-03-10", "close": 6.86, "volume": 798450.0}, {"date": "2020-03-11", "close": 6.22, "volume": 647941.0}, {"date": "2020-03-12", "close": 4.76, "volume": 876038.0}, {"date": "2020-03-13", "close": 5.31, "volume": 629143.0}, {"date": "2020-03-16", "close": 4.06, "volume": 809476.0}, {"date": "2020-03-17", "close": 4.71, "volume": 763669.0}, {"date": "2020-03-18", "close": 4.46, "volume": 696770.0}, {"date": "2020-03-19", "close": 4.66, "volume": 773116.0}, {"date": "2020-03-20", "close": 4.54, "volume": 810702.0}, {"date": "2020-03-23", "close": 4.31, "volume": 514445.0}, {"date": "2020-03-24", "close": 5.1, "volume": 487420.0}, {"date": "2020-03-25", "close": 5.3, "volume": 493621.0}, {"date": "2020-03-26", "close": 5.58, "volume": 492445.0}, {"date": "2020-03-27", "close": 5.54, "volume": 516833.0}, {"date": "2020-03-30", "close": 5.66, "volume": 433185.0}, {"date": "2020-03-31", "close": 5.73, "volume": 1050365.0}, {"date": "2020-04-01", "close": 5.08, "volume": 667789.0}, {"date": "2020-04-02", "close": 5.31, "volume": 414868.0}, {"date": "2020-04-03", "close": 4.85, "volume": 561571.0}, {"date": "2020-04-06", "close": 5.45, "volume": 487487.0}, {"date": "2020-04-07", "close": 5.41, "volume": 898958.0}, {"date": "2020-04-08", "close": 5.62, "volume": 690151.0}, {"date": "2020-04-09", "close": 6.22, "volume": 467571.0}, {"date": "2020-04-13", "close": 6.07, "volume": 368140.0}, {"date": "2020-04-14", "close": 5.95, "volume": 638566.0}, {"date": "2020-04-15", "close": 5.77, "volume": 506973.0}, {"date": "2020-04-16", "close": 5.35, "volume": 586407.0}, {"date": "2020-04-17", "close": 5.61, "volume": 264532.0}, {"date": "2020-04-20", "close": 5.1, "volume": 246755.0}, {"date": "2020-04-21", "close": 5.02, "volume": 407893.0}, {"date": "2020-04-22", "close": 5.01, "volume": 328924.0}, {"date": "2020-04-23", "close": 5.13, "volume": 312959.0}, {"date": "2020-04-24", "close": 5.1, "volume": 294447.0}, {"date": "2020-04-27", "close": 5.33, "volume": 326321.0}, {"date": "2020-04-28", "close": 5.53, "volume": 296470.0}, {"date": "2020-04-29", "close": 5.86, "volume": 425194.0}, {"date": "2020-04-30", "close": 5.44, "volume": 323000.0}, {"date": "2020-05-01", "close": 5.26, "volume": 360582.0}, {"date": "2020-05-04", "close": 5.05, "volume": 281323.0}, {"date": "2020-05-05", "close": 5.11, "volume": 313029.0}, {"date": "2020-05-06", "close": 4.96, "volume": 291730.0}, {"date": "2020-05-07", "close": 5.17, "volume": 278524.0}, {"date": "2020-05-08", "close": 5.36, "volume": 312771.0}, {"date": "2020-05-11", "close": 5.04, "volume": 399982.0}, {"date": "2020-05-12", "close": 4.78, "volume": 550889.0}, {"date": "2020-05-13", "close": 4.51, "volume": 405944.0}, {"date": "2020-05-14", "close": 4.66, "volume": 388445.0}, {"date": "2020-05-15", "close": 4.61, "volume": 375548.0}, {"date": "2020-05-18", "close": 5.12, "volume": 492261.0}, {"date": "2020-05-19", "close": 4.91, "volume": 331690.0}, {"date": "2020-05-20", "close": 5.17, "volume": 353001.0}, {"date": "2020-05-21", "close": 5.26, "volume": 275997.0}, {"date": "2020-05-22", "close": 5.08, "volume": 152458.0}, {"date": "2020-05-26", "close": 5.48, "volume": 288537.0}, {"date": "2020-05-27", "close": 5.75, "volume": 372334.0}, {"date": "2020-05-28", "close": 5.68, "volume": 444291.0}, {"date": "2020-05-29", "close": 5.34, "volume": 845214.0}, {"date": "2020-06-01", "close": 5.02, "volume": 752278.0}, {"date": "2020-06-02", "close": 5.15, "volume": 347219.0}, {"date": "2020-06-03", "close": 5.51, "volume": 328809.0}, {"date": "2020-06-04", "close": 5.72, "volume": 571542.0}, {"date": "2020-06-05", "close": 6.33, "volume": 685164.0}, {"date": "2020-06-08", "close": 6.65, "volume": 549368.0}, {"date": "2020-06-09", "close": 6.47, "volume": 397706.0}, {"date": "2020-06-10", "close": 6.02, "volume": 371452.0}, {"date": "2020-06-11", "close": 5.29, "volume": 410086.0}, {"date": "2020-06-12", "close": 5.36, "volume": 396095.0}, {"date": "2020-06-15", "close": 5.24, "volume": 497288.0}, {"date": "2020-06-16", "close": 5.59, "volume": 443125.0}, {"date": "2020-06-17", "close": 5.25, "volume": 567661.0}, {"date": "2020-06-18", "close": 5.14, "volume": 564986.0}, {"date": "2020-06-19", "close": 4.73, "volume": 2464530.0}, {"date": "2020-06-22", "close": 4.65, "volume": 458074.0}, {"date": "2020-06-23", "close": 4.7, "volume": 491606.0}, {"date": "2020-06-24", "close": 4.52, "volume": 679916.0}, {"date": "2020-06-25", "close": 4.74, "volume": 363712.0}, {"date": "2020-06-26", "close": 4.82, "volume": 991102.0}, {"date": "2020-06-29", "close": 5.03, "volume": 447463.0}, {"date": "2020-06-30", "close": 5.09, "volume": 592134.0}, {"date": "2020-07-01", "close": 5.12, "volume": 365854.0}, {"date": "2020-07-02", "close": 5.11, "volume": 337936.0}, {"date": "2020-07-06", "close": 5.15, "volume": 288789.0}, {"date": "2020-07-07", "close": 5.01, "volume": 409721.0}, {"date": "2020-07-08", "close": 4.89, "volume": 255360.0}, {"date": "2020-07-09", "close": 4.77, "volume": 364260.0}, {"date": "2020-07-10", "close": 4.94, "volume": 188390.0}, {"date": "2020-07-13", "close": 5.0, "volume": 194640.0}, {"date": "2020-07-14", "close": 5.03, "volume": 323343.0}, {"date": "2020-07-15", "close": 5.19, "volume": 481355.0}, {"date": "2020-07-16", "close": 4.75, "volume": 418177.0}, {"date": "2020-07-17", "close": 4.78, "volume": 235049.0}, {"date": "2020-07-20", "close": 4.65, "volume": 237916.0}, {"date": "2020-07-21", "close": 4.75, "volume": 255017.0}, {"date": "2020-07-22", "close": 4.89, "volume": 330233.0}, {"date": "2020-07-23", "close": 4.87, "volume": 424536.0}, {"date": "2020-07-24", "close": 4.85, "volume": 377783.0}, {"date": "2020-07-27", "close": 4.91, "volume": 268507.0}, {"date": "2020-07-28", "close": 5.1, "volume": 346439.0}, {"date": "2020-07-29", "close": 5.41, "volume": 908667.0}, {"date": "2020-07-30", "close": 5.26, "volume": 418803.0}, {"date": "2020-07-31", "close": 5.25, "volume": 840829.0}, {"date": "2020-08-03", "close": 5.18, "volume": 754744.0}, {"date": "2020-08-04", "close": 5.53, "volume": 711350.0}, {"date": "2020-08-05", "close": 5.2, "volume": 756627.0}, {"date": "2020-08-06", "close": 5.29, "volume": 195709.0}, {"date": "2020-08-07", "close": 5.51, "volume": 343088.0}, {"date": "2020-08-10", "close": 5.61, "volume": 220269.0}, {"date": "2020-08-11", "close": 5.47, "volume": 320042.0}, {"date": "2020-08-12", "close": 5.45, "volume": 280509.0}, {"date": "2020-08-13", "close": 5.19, "volume": 459479.0}, {"date": "2020-08-14", "close": 4.9, "volume": 689781.0}, {"date": "2020-08-17", "close": 4.83, "volume": 252812.0}, {"date": "2020-08-18", "close": 4.78, "volume": 219578.0}, {"date": "2020-08-19", "close": 4.58, "volume": 425670.0}, {"date": "2020-08-20", "close": 4.69, "volume": 287159.0}, {"date": "2020-08-21", "close": 4.68, "volume": 285729.0}, {"date": "2020-08-24", "close": 4.73, "volume": 204755.0}, {"date": "2020-08-25", "close": 4.73, "volume": 199805.0}, {"date": "2020-08-26", "close": 4.67, "volume": 217310.0}, {"date": "2020-08-27", "close": 4.68, "volume": 223268.0}, {"date": "2020-08-28", "close": 4.67, "volume": 251098.0}, {"date": "2020-08-31", "close": 4.43, "volume": 367063.0}, {"date": "2020-09-01", "close": 4.47, "volume": 298999.0}, {"date": "2020-09-02", "close": 4.53, "volume": 182709.0}, {"date": "2020-09-03", "close": 4.43, "volume": 265018.0}, {"date": "2020-09-04", "close": 4.41, "volume": 249529.0}, {"date": "2020-09-08", "close": 4.57, "volume": 368792.0}, {"date": "2020-09-09", "close": 4.61, "volume": 352033.0}, {"date": "2020-09-10", "close": 4.5, "volume": 327896.0}, {"date": "2020-09-11", "close": 4.14, "volume": 785544.0}, {"date": "2020-09-14", "close": 4.12, "volume": 692198.0}, {"date": "2020-09-15", "close": 4.23, "volume": 560828.0}, {"date": "2020-09-16", "close": 4.3, "volume": 685357.0}, {"date": "2020-09-17", "close": 4.14, "volume": 775000.0}, {"date": "2020-09-18", "close": 3.88, "volume": 3557325.0}, {"date": "2020-09-21", "close": 3.72, "volume": 748712.0}, {"date": "2020-09-22", "close": 3.66, "volume": 523150.0}, {"date": "2020-09-23", "close": 3.44, "volume": 545776.0}, {"date": "2020-09-24", "close": 3.45, "volume": 425858.0}, {"date": "2020-09-25", "close": 3.47, "volume": 443089.0}, {"date": "2020-09-28", "close": 3.85, "volume": 1103896.0}, {"date": "2020-09-29", "close": 3.69, "volume": 499524.0}, {"date": "2020-09-30", "close": 3.66, "volume": 560819.0}, {"date": "2020-10-01", "close": 3.77, "volume": 373141.0}, {"date": "2020-10-02", "close": 3.86, "volume": 303719.0}, {"date": "2020-10-05", "close": 3.76, "volume": 282886.0}, {"date": "2020-10-06", "close": 3.76, "volume": 325258.0}, {"date": "2020-10-07", "close": 3.79, "volume": 606698.0}, {"date": "2020-10-08", "close": 3.9, "volume": 245513.0}, {"date": "2020-10-09", "close": 3.86, "volume": 316950.0}, {"date": "2020-10-12", "close": 3.99, "volume": 252867.0}, {"date": "2020-10-13", "close": 3.89, "volume": 452733.0}, {"date": "2020-10-14", "close": 3.84, "volume": 258970.0}, {"date": "2020-10-15", "close": 3.94, "volume": 226389.0}, {"date": "2020-10-16", "close": 3.89, "volume": 345797.0}, {"date": "2020-10-19", "close": 3.91, "volume": 348016.0}, {"date": "2020-10-20", "close": 3.97, "volume": 311916.0}, {"date": "2020-10-21", "close": 4.08, "volume": 349503.0}, {"date": "2020-10-22", "close": 4.23, "volume": 988326.0}, {"date": "2020-10-23", "close": 4.13, "volume": 251968.0}, {"date": "2020-10-26", "close": 4.1, "volume": 227634.0}, {"date": "2020-10-27", "close": 4.05, "volume": 415172.0}, {"date": "2020-10-28", "close": 4.11, "volume": 595312.0}, {"date": "2020-10-29", "close": 4.2, "volume": 601457.0}, {"date": "2020-10-30", "close": 4.2, "volume": 521794.0}, {"date": "2020-11-02", "close": 4.22, "volume": 451002.0}, {"date": "2020-11-03", "close": 4.52, "volume": 378329.0}, {"date": "2020-11-04", "close": 4.27, "volume": 383369.0}, {"date": "2020-11-05", "close": 4.25, "volume": 299909.0}, {"date": "2020-11-06", "close": 4.12, "volume": 340263.0}, {"date": "2020-11-09", "close": 4.66, "volume": 775055.0}, {"date": "2020-11-10", "close": 4.93, "volume": 693995.0}, {"date": "2020-11-11", "close": 4.64, "volume": 289987.0}, {"date": "2020-11-12", "close": 4.58, "volume": 458108.0}, {"date": "2020-11-13", "close": 4.74, "volume": 489613.0}, {"date": "2020-11-16", "close": 4.86, "volume": 645068.0}, {"date": "2020-11-17", "close": 5.0, "volume": 500897.0}, {"date": "2020-11-18", "close": 4.81, "volume": 315824.0}, {"date": "2020-11-19", "close": 4.87, "volume": 240718.0}, {"date": "2020-11-20", "close": 4.86, "volume": 202951.0}, {"date": "2020-11-23", "close": 4.86, "volume": 569364.0}, {"date": "2020-11-24", "close": 5.11, "volume": 696215.0}, {"date": "2020-11-25", "close": 4.96, "volume": 241625.0}, {"date": "2020-11-27", "close": 4.88, "volume": 194238.0}, {"date": "2020-11-30", "close": 4.64, "volume": 652099.0}, {"date": "2020-12-01", "close": 4.83, "volume": 278163.0}, {"date": "2020-12-02", "close": 4.86, "volume": 245132.0}, {"date": "2020-12-03", "close": 4.83, "volume": 143130.0}, {"date": "2020-12-04", "close": 4.99, "volume": 207235.0}, {"date": "2020-12-07", "close": 4.9, "volume": 349856.0}, {"date": "2020-12-08", "close": 4.81, "volume": 328981.0}, {"date": "2020-12-09", "close": 4.79, "volume": 414755.0}, {"date": "2020-12-10", "close": 4.8, "volume": 204649.0}, {"date": "2020-12-11", "close": 4.7, "volume": 222933.0}, {"date": "2020-12-14", "close": 4.8, "volume": 434131.0}, {"date": "2020-12-15", "close": 4.95, "volume": 378275.0}, {"date": "2020-12-16", "close": 4.79, "volume": 365723.0}, {"date": "2020-12-17", "close": 4.73, "volume": 469926.0}, {"date": "2020-12-18", "close": 4.36, "volume": 2145577.0}, {"date": "2020-12-21", "close": 4.19, "volume": 678574.0}, {"date": "2020-12-22", "close": 4.14, "volume": 555439.0}, {"date": "2020-12-23", "close": 4.19, "volume": 342836.0}, {"date": "2020-12-24", "close": 4.3, "volume": 251773.0}, {"date": "2020-12-28", "close": 4.36, "volume": 380146.0}, {"date": "2020-12-29", "close": 4.31, "volume": 405968.0}, {"date": "2020-12-30", "close": 4.27, "volume": 261245.0}, {"date": "2020-12-31", "close": 4.37, "volume": 362442.0}, {"date": "2021-01-04", "close": 4.19, "volume": 350642.0}, {"date": "2021-01-05", "close": 4.32, "volume": 367304.0}, {"date": "2021-01-06", "close": 4.52, "volume": 698568.0}, {"date": "2021-01-07", "close": 4.42, "volume": 440523.0}, {"date": "2021-01-08", "close": 4.39, "volume": 372998.0}, {"date": "2021-01-11", "close": 4.33, "volume": 335442.0}, {"date": "2021-01-12", "close": 4.43, "volume": 260754.0}, {"date": "2021-01-13", "close": 4.45, "volume": 551474.0}, {"date": "2021-01-14", "close": 4.53, "volume": 295215.0}, {"date": "2021-01-15", "close": 4.61, "volume": 322182.0}, {"date": "2021-01-19", "close": 4.63, "volume": 767446.0}, {"date": "2021-01-20", "close": 4.61, "volume": 365779.0}, {"date": "2021-01-21", "close": 4.49, "volume": 332899.0}, {"date": "2021-01-22", "close": 4.66, "volume": 410341.0}, {"date": "2021-01-25", "close": 4.65, "volume": 225293.0}, {"date": "2021-01-26", "close": 4.54, "volume": 565471.0}, {"date": "2021-01-27", "close": 4.33, "volume": 799525.0}, {"date": "2021-01-28", "close": 4.22, "volume": 649172.0}, {"date": "2021-01-29", "close": 4.11, "volume": 626993.0}, {"date": "2021-02-01", "close": 4.23, "volume": 608613.0}, {"date": "2021-02-02", "close": 4.14, "volume": 449937.0}, {"date": "2021-02-03", "close": 4.1, "volume": 456902.0}, {"date": "2021-02-04", "close": 4.18, "volume": 453777.0}, {"date": "2021-02-05", "close": 4.26, "volume": 345141.0}, {"date": "2021-02-08", "close": 4.43, "volume": 482477.0}, {"date": "2021-02-09", "close": 4.51, "volume": 370997.0}, {"date": "2021-02-10", "close": 4.44, "volume": 341517.0}, {"date": "2021-02-11", "close": 4.38, "volume": 350220.0}, {"date": "2021-02-12", "close": 4.34, "volume": 284874.0}, {"date": "2021-02-16", "close": 4.28, "volume": 412943.0}, {"date": "2021-02-17", "close": 4.15, "volume": 530942.0}, {"date": "2021-02-18", "close": 4.1, "volume": 597148.0}, {"date": "2021-02-19", "close": 4.2, "volume": 1131078.0}, {"date": "2021-02-22", "close": 4.5, "volume": 1136371.0}, {"date": "2021-02-23", "close": 4.99, "volume": 1180190.0}, {"date": "2021-02-24", "close": 5.11, "volume": 654052.0}, {"date": "2021-02-25", "close": 5.08, "volume": 915997.0}, {"date": "2021-02-26", "close": 4.96, "volume": 974590.0}, {"date": "2021-03-01", "close": 5.36, "volume": 500478.0}, {"date": "2021-03-02", "close": 5.41, "volume": 349041.0}, {"date": "2021-03-03", "close": 5.73, "volume": 615941.0}, {"date": "2021-03-04", "close": 5.75, "volume": 479590.0}, {"date": "2021-03-05", "close": 6.06, "volume": 769482.0}, {"date": "2021-03-08", "close": 6.52, "volume": 775953.0}, {"date": "2021-03-09", "close": 6.43, "volume": 778547.0}, {"date": "2021-03-10", "close": 6.37, "volume": 477173.0}, {"date": "2021-03-11", "close": 6.37, "volume": 429229.0}, {"date": "2021-03-12", "close": 6.59, "volume": 435870.0}, {"date": "2021-03-15", "close": 6.56, "volume": 617435.0}, {"date": "2021-03-16", "close": 6.22, "volume": 587654.0}, {"date": "2021-03-17", "close": 6.12, "volume": 326302.0}, {"date": "2021-03-18", "close": 6.12, "volume": 368357.0}, {"date": "2021-03-19", "close": 5.64, "volume": 2485130.0}, {"date": "2021-03-22", "close": 5.53, "volume": 412513.0}, {"date": "2021-03-23", "close": 5.46, "volume": 294216.0}, {"date": "2021-03-24", "close": 5.38, "volume": 454754.0}, {"date": "2021-03-25", "close": 5.46, "volume": 493102.0}, {"date": "2021-03-26", "close": 5.54, "volume": 519041.0}, {"date": "2021-03-29", "close": 5.38, "volume": 320605.0}, {"date": "2021-03-30", "close": 5.58, "volume": 212938.0}, {"date": "2021-03-31", "close": 5.45, "volume": 452609.0}, {"date": "2021-04-01", "close": 5.68, "volume": 256219.0}, {"date": "2021-04-05", "close": 5.55, "volume": 463056.0}, {"date": "2021-04-06", "close": 5.63, "volume": 388004.0}, {"date": "2021-04-07", "close": 5.61, "volume": 526739.0}, {"date": "2021-04-08", "close": 5.41, "volume": 319175.0}, {"date": "2021-04-09", "close": 5.51, "volume": 423778.0}, {"date": "2021-04-12", "close": 5.56, "volume": 628218.0}, {"date": "2021-04-13", "close": 5.61, "volume": 274845.0}, {"date": "2021-04-14", "close": 5.69, "volume": 289255.0}, {"date": "2021-04-15", "close": 5.68, "volume": 243851.0}, {"date": "2021-04-16", "close": 5.68, "volume": 214037.0}, {"date": "2021-04-19", "close": 5.53, "volume": 321438.0}, {"date": "2021-04-20", "close": 5.54, "volume": 253004.0}, {"date": "2021-04-21", "close": 5.57, "volume": 214943.0}, {"date": "2021-04-22", "close": 5.49, "volume": 244374.0}, {"date": "2021-04-23", "close": 5.5, "volume": 203447.0}, {"date": "2021-04-26", "close": 5.5, "volume": 193779.0}, {"date": "2021-04-27", "close": 5.43, "volume": 192032.0}, {"date": "2021-04-28", "close": 5.45, "volume": 193565.0}, {"date": "2021-04-29", "close": 5.41, "volume": 158349.0}, {"date": "2021-04-30", "close": 5.28, "volume": 392170.0}, {"date": "2021-05-03", "close": 5.41, "volume": 442512.0}, {"date": "2021-05-04", "close": 5.25, "volume": 211264.0}, {"date": "2021-05-05", "close": 5.06, "volume": 355439.0}, {"date": "2021-05-06", "close": 5.17, "volume": 235489.0}, {"date": "2021-05-07", "close": 5.3, "volume": 213680.0}, {"date": "2021-05-10", "close": 5.23, "volume": 347391.0}, {"date": "2021-05-11", "close": 5.02, "volume": 208904.0}, {"date": "2021-05-12", "close": 4.91, "volume": 435215.0}, {"date": "2021-05-13", "close": 5.03, "volume": 324269.0}, {"date": "2021-05-14", "close": 5.19, "volume": 232411.0}, {"date": "2021-05-17", "close": 5.07, "volume": 332488.0}, {"date": "2021-05-18", "close": 5.01, "volume": 189394.0}, {"date": "2021-05-19", "close": 4.98, "volume": 259207.0}, {"date": "2021-05-20", "close": 5.07, "volume": 268007.0}, {"date": "2021-05-21", "close": 5.09, "volume": 255835.0}, {"date": "2021-05-24", "close": 5.16, "volume": 358793.0}, {"date": "2021-05-25", "close": 5.05, "volume": 312985.0}, {"date": "2021-05-26", "close": 5.15, "volume": 172649.0}, {"date": "2021-05-27", "close": 5.17, "volume": 744276.0}, {"date": "2021-05-28", "close": 5.14, "volume": 293564.0}, {"date": "2021-06-01", "close": 5.34, "volume": 382850.0}, {"date": "2021-06-02", "close": 5.43, "volume": 310870.0}, {"date": "2021-06-03", "close": 5.41, "volume": 307873.0}, {"date": "2021-06-04", "close": 5.3, "volume": 253587.0}, {"date": "2021-06-07", "close": 5.49, "volume": 216280.0}, {"date": "2021-06-08", "close": 5.61, "volume": 214709.0}, {"date": "2021-06-09", "close": 5.64, "volume": 393395.0}, {"date": "2021-06-10", "close": 5.6, "volume": 176027.0}, {"date": "2021-06-11", "close": 5.55, "volume": 203483.0}, {"date": "2021-06-14", "close": 5.52, "volume": 254696.0}, {"date": "2021-06-15", "close": 5.44, "volume": 271082.0}, {"date": "2021-06-16", "close": 5.47, "volume": 316224.0}, {"date": "2021-06-17", "close": 5.3, "volume": 289477.0}, {"date": "2021-06-18", "close": 5.16, "volume": 909012.0}, {"date": "2021-06-21", "close": 5.31, "volume": 309903.0}, {"date": "2021-06-22", "close": 5.39, "volume": 231399.0}, {"date": "2021-06-23", "close": 5.25, "volume": 347406.0}, {"date": "2021-06-24", "close": 5.52, "volume": 379479.0}, {"date": "2021-06-25", "close": 5.53, "volume": 1053892.0}, {"date": "2021-06-28", "close": 5.47, "volume": 554221.0}, {"date": "2021-06-29", "close": 5.37, "volume": 245223.0}, {"date": "2021-06-30", "close": 5.26, "volume": 702672.0}, {"date": "2021-07-01", "close": 5.39, "volume": 391838.0}, {"date": "2021-07-02", "close": 5.35, "volume": 216185.0}, {"date": "2021-07-06", "close": 5.27, "volume": 454001.0}, {"date": "2021-07-07", "close": 5.23, "volume": 330491.0}, {"date": "2021-07-08", "close": 5.08, "volume": 326091.0}, {"date": "2021-07-09", "close": 5.29, "volume": 307524.0}, {"date": "2021-07-12", "close": 5.38, "volume": 236813.0}, {"date": "2021-07-13", "close": 5.31, "volume": 319648.0}, {"date": "2021-07-14", "close": 5.21, "volume": 302733.0}, {"date": "2021-07-15", "close": 5.13, "volume": 185485.0}, {"date": "2021-07-16", "close": 5.09, "volume": 203607.0}, {"date": "2021-07-19", "close": 4.88, "volume": 502893.0}, {"date": "2021-07-20", "close": 5.05, "volume": 483472.0}, {"date": "2021-07-21", "close": 5.04, "volume": 308147.0}, {"date": "2021-07-22", "close": 4.92, "volume": 315214.0}, {"date": "2021-07-23", "close": 5.0, "volume": 223413.0}, {"date": "2021-07-26", "close": 5.22, "volume": 304402.0}, {"date": "2021-07-27", "close": 5.15, "volume": 202622.0}, {"date": "2021-07-28", "close": 5.11, "volume": 279195.0}, {"date": "2021-07-29", "close": 5.24, "volume": 307858.0}, {"date": "2021-07-30", "close": 5.22, "volume": 625778.0}, {"date": "2021-08-02", "close": 5.1, "volume": 250296.0}, {"date": "2021-08-03", "close": 5.05, "volume": 421668.0}, {"date": "2021-08-04", "close": 4.73, "volume": 310636.0}, {"date": "2021-08-05", "close": 4.86, "volume": 188578.0}, {"date": "2021-08-06", "close": 4.97, "volume": 193935.0}, {"date": "2021-08-09", "close": 4.85, "volume": 195457.0}, {"date": "2021-08-10", "close": 4.94, "volume": 246855.0}, {"date": "2021-08-11", "close": 4.97, "volume": 234256.0}, {"date": "2021-08-12", "close": 4.87, "volume": 495971.0}, {"date": "2021-08-13", "close": 4.86, "volume": 141356.0}, {"date": "2021-08-16", "close": 4.86, "volume": 242306.0}, {"date": "2021-08-17", "close": 4.87, "volume": 316144.0}, {"date": "2021-08-18", "close": 4.77, "volume": 407395.0}, {"date": "2021-08-19", "close": 4.77, "volume": 405462.0}, {"date": "2021-08-20", "close": 4.79, "volume": 492811.0}, {"date": "2021-08-23", "close": 4.73, "volume": 412430.0}, {"date": "2021-08-24", "close": 4.77, "volume": 212754.0}, {"date": "2021-08-25", "close": 4.7, "volume": 321974.0}, {"date": "2021-08-26", "close": 4.77, "volume": 406889.0}, {"date": "2021-08-27", "close": 4.86, "volume": 515549.0}, {"date": "2021-08-30", "close": 4.76, "volume": 382133.0}, {"date": "2021-08-31", "close": 4.8, "volume": 285265.0}, {"date": "2021-09-01", "close": 4.88, "volume": 251478.0}, {"date": "2021-09-02", "close": 4.63, "volume": 1476718.0}, {"date": "2021-09-03", "close": 4.43, "volume": 1809963.0}, {"date": "2021-09-07", "close": 4.55, "volume": 914561.0}, {"date": "2021-09-08", "close": 4.59, "volume": 590386.0}, {"date": "2021-09-09", "close": 4.52, "volume": 744833.0}, {"date": "2021-09-10", "close": 4.46, "volume": 628594.0}, {"date": "2021-09-13", "close": 4.6, "volume": 847969.0}, {"date": "2021-09-14", "close": 4.61, "volume": 639927.0}, {"date": "2021-09-15", "close": 4.63, "volume": 867615.0}, {"date": "2021-09-16", "close": 4.72, "volume": 555535.0}, {"date": "2021-09-17", "close": 4.66, "volume": 7470673.0}, {"date": "2021-09-20", "close": 4.51, "volume": 691714.0}, {"date": "2021-09-21", "close": 4.54, "volume": 248429.0}, {"date": "2021-09-22", "close": 4.56, "volume": 446579.0}, {"date": "2021-09-23", "close": 4.69, "volume": 411128.0}, {"date": "2021-09-24", "close": 4.64, "volume": 354825.0}, {"date": "2021-09-27", "close": 4.66, "volume": 572511.0}, {"date": "2021-09-28", "close": 4.64, "volume": 244670.0}, {"date": "2021-09-29", "close": 4.72, "volume": 277759.0}, {"date": "2021-09-30", "close": 4.64, "volume": 512084.0}, {"date": "2021-10-01", "close": 4.74, "volume": 514283.0}, {"date": "2021-10-04", "close": 4.8, "volume": 313437.0}, {"date": "2021-10-05", "close": 4.82, "volume": 460313.0}, {"date": "2021-10-06", "close": 5.02, "volume": 538729.0}, {"date": "2021-10-07", "close": 5.08, "volume": 396354.0}, {"date": "2021-10-08", "close": 5.12, "volume": 238723.0}, {"date": "2021-10-11", "close": 5.21, "volume": 165507.0}, {"date": "2021-10-12", "close": 5.25, "volume": 267472.0}, {"date": "2021-10-13", "close": 5.24, "volume": 233928.0}, {"date": "2021-10-14", "close": 5.23, "volume": 320312.0}, {"date": "2021-10-15", "close": 5.17, "volume": 396629.0}, {"date": "2021-10-18", "close": 5.14, "volume": 232787.0}, {"date": "2021-10-19", "close": 5.1, "volume": 214759.0}, {"date": "2021-10-20", "close": 5.15, "volume": 261530.0}, {"date": "2021-10-21", "close": 4.95, "volume": 326740.0}, {"date": "2021-10-22", "close": 4.77, "volume": 279995.0}, {"date": "2021-10-25", "close": 4.79, "volume": 429363.0}, {"date": "2021-10-26", "close": 4.76, "volume": 468549.0}, {"date": "2021-10-27", "close": 4.69, "volume": 228045.0}, {"date": "2021-10-28", "close": 4.68, "volume": 318370.0}, {"date": "2021-10-29", "close": 4.5, "volume": 820781.0}, {"date": "2021-11-01", "close": 4.7, "volume": 340180.0}, {"date": "2021-11-02", "close": 4.64, "volume": 656046.0}, {"date": "2021-11-03", "close": 4.8, "volume": 282843.0}, {"date": "2021-11-04", "close": 4.68, "volume": 351778.0}, {"date": "2021-11-05", "close": 4.86, "volume": 308392.0}, {"date": "2021-11-08", "close": 4.85, "volume": 386146.0}, {"date": "2021-11-09", "close": 5.57, "volume": 1239694.0}, {"date": "2021-11-10", "close": 5.88, "volume": 978177.0}, {"date": "2021-11-11", "close": 6.15, "volume": 733633.0}, {"date": "2021-11-12", "close": 6.11, "volume": 568862.0}, {"date": "2021-11-15", "close": 6.11, "volume": 713861.0}, {"date": "2021-11-16", "close": 6.1, "volume": 631964.0}, {"date": "2021-11-17", "close": 5.94, "volume": 535692.0}, {"date": "2021-11-18", "close": 5.86, "volume": 421597.0}, {"date": "2021-11-19", "close": 5.83, "volume": 405472.0}, {"date": "2021-11-22", "close": 5.87, "volume": 638556.0}, {"date": "2021-11-23", "close": 5.98, "volume": 551507.0}, {"date": "2021-11-24", "close": 6.28, "volume": 543947.0}, {"date": "2021-11-26", "close": 5.99, "volume": 576924.0}, {"date": "2021-11-29", "close": 5.93, "volume": 585968.0}, {"date": "2021-11-30", "close": 5.76, "volume": 1173938.0}, {"date": "2021-12-01", "close": 5.75, "volume": 634474.0}, {"date": "2021-12-02", "close": 6.15, "volume": 885469.0}, {"date": "2021-12-03", "close": 6.08, "volume": 612530.0}, {"date": "2021-12-06", "close": 6.37, "volume": 1091791.0}, {"date": "2021-12-07", "close": 6.4, "volume": 785538.0}, {"date": "2021-12-08", "close": 6.54, "volume": 529510.0}, {"date": "2021-12-09", "close": 6.42, "volume": 740550.0}, {"date": "2021-12-10", "close": 6.34, "volume": 382668.0}, {"date": "2021-12-13", "close": 5.93, "volume": 1042828.0}, {"date": "2021-12-14", "close": 5.91, "volume": 598783.0}, {"date": "2021-12-15", "close": 6.04, "volume": 902814.0}, {"date": "2021-12-16", "close": 6.03, "volume": 769648.0}, {"date": "2021-12-17", "close": 5.98, "volume": 1979283.0}, {"date": "2021-12-20", "close": 5.97, "volume": 546679.0}, {"date": "2021-12-21", "close": 6.19, "volume": 586129.0}, {"date": "2021-12-22", "close": 6.28, "volume": 517642.0}, {"date": "2021-12-23", "close": 6.27, "volume": 328631.0}, {"date": "2021-12-27", "close": 6.38, "volume": 405015.0}, {"date": "2021-12-28", "close": 6.32, "volume": 292582.0}, {"date": "2021-12-29", "close": 6.31, "volume": 350850.0}, {"date": "2021-12-30", "close": 5.96, "volume": 960348.0}, {"date": "2021-12-31", "close": 5.95, "volume": 328204.0}, {"date": "2022-01-03", "close": 6.0, "volume": 449649.0}, {"date": "2022-01-04", "close": 6.17, "volume": 489022.0}, {"date": "2022-01-05", "close": 6.13, "volume": 406228.0}, {"date": "2022-01-06", "close": 6.13, "volume": 330543.0}, {"date": "2022-01-07", "close": 6.12, "volume": 352007.0}, {"date": "2022-01-10", "close": 6.11, "volume": 701738.0}, {"date": "2022-01-11", "close": 6.02, "volume": 684432.0}, {"date": "2022-01-12", "close": 5.95, "volume": 586832.0}, {"date": "2022-01-13", "close": 6.14, "volume": 598037.0}, {"date": "2022-01-14", "close": 6.22, "volume": 401745.0}, {"date": "2022-01-18", "close": 6.14, "volume": 660487.0}, {"date": "2022-01-19", "close": 6.0, "volume": 364814.0}, {"date": "2022-01-20", "close": 5.79, "volume": 376295.0}, {"date": "2022-01-21", "close": 5.76, "volume": 416353.0}, {"date": "2022-01-24", "close": 5.77, "volume": 432344.0}, {"date": "2022-01-25", "close": 5.79, "volume": 398339.0}, {"date": "2022-01-26", "close": 5.58, "volume": 573601.0}, {"date": "2022-01-27", "close": 5.41, "volume": 384737.0}, {"date": "2022-01-28", "close": 5.58, "volume": 624753.0}, {"date": "2022-01-31", "close": 5.55, "volume": 393471.0}, {"date": "2022-02-01", "close": 5.53, "volume": 650499.0}, {"date": "2022-02-02", "close": 5.6, "volume": 331676.0}, {"date": "2022-02-03", "close": 5.55, "volume": 286911.0}, {"date": "2022-02-04", "close": 5.54, "volume": 378508.0}, {"date": "2022-02-07", "close": 5.54, "volume": 567413.0}, {"date": "2022-02-08", "close": 5.53, "volume": 348555.0}, {"date": "2022-02-09", "close": 5.49, "volume": 368180.0}, {"date": "2022-02-10", "close": 5.38, "volume": 566201.0}, {"date": "2022-02-11", "close": 5.54, "volume": 495852.0}, {"date": "2022-02-14", "close": 5.53, "volume": 443396.0}, {"date": "2022-02-15", "close": 5.73, "volume": 443405.0}, {"date": "2022-02-16", "close": 5.66, "volume": 763390.0}, {"date": "2022-02-17", "close": 5.72, "volume": 437782.0}, {"date": "2022-02-18", "close": 5.67, "volume": 622021.0}, {"date": "2022-02-22", "close": 5.67, "volume": 794485.0}, {"date": "2022-02-23", "close": 5.65, "volume": 733372.0}, {"date": "2022-02-24", "close": 5.61, "volume": 933341.0}, {"date": "2022-02-25", "close": 5.76, "volume": 722831.0}, {"date": "2022-02-28", "close": 5.78, "volume": 1064944.0}, {"date": "2022-03-01", "close": 5.77, "volume": 642602.0}, {"date": "2022-03-02", "close": 5.88, "volume": 482104.0}, {"date": "2022-03-03", "close": 5.82, "volume": 253831.0}, {"date": "2022-03-04", "close": 5.79, "volume": 265887.0}, {"date": "2022-03-07", "close": 5.79, "volume": 371223.0}, {"date": "2022-03-08", "close": 5.81, "volume": 603876.0}, {"date": "2022-03-09", "close": 5.8, "volume": 621478.0}, {"date": "2022-03-10", "close": 5.77, "volume": 245564.0}, {"date": "2022-03-11", "close": 5.74, "volume": 304600.0}, {"date": "2022-03-14", "close": 5.67, "volume": 322816.0}, {"date": "2022-03-15", "close": 5.65, "volume": 374983.0}, {"date": "2022-03-16", "close": 5.67, "volume": 349872.0}, {"date": "2022-03-17", "close": 5.78, "volume": 519024.0}, {"date": "2022-03-18", "close": 5.78, "volume": 1092110.0}, {"date": "2022-03-21", "close": 5.78, "volume": 346711.0}, {"date": "2022-03-22", "close": 5.83, "volume": 327626.0}, {"date": "2022-03-23", "close": 5.75, "volume": 303332.0}, {"date": "2022-03-24", "close": 5.84, "volume": 272698.0}, {"date": "2022-03-25", "close": 5.87, "volume": 671184.0}, {"date": "2022-03-28", "close": 5.77, "volume": 1064187.0}, {"date": "2022-03-29", "close": 5.96, "volume": 1497223.0}, {"date": "2022-03-30", "close": 5.86, "volume": 353613.0}, {"date": "2022-03-31", "close": 5.9, "volume": 699286.0}, {"date": "2022-04-01", "close": 5.96, "volume": 741563.0}, {"date": "2022-04-04", "close": 5.92, "volume": 592187.0}, {"date": "2022-04-05", "close": 5.74, "volume": 769695.0}, {"date": "2022-04-06", "close": 5.68, "volume": 704726.0}, {"date": "2022-04-07", "close": 5.64, "volume": 637299.0}, {"date": "2022-04-08", "close": 5.63, "volume": 640453.0}, {"date": "2022-04-11", "close": 5.6, "volume": 444704.0}, {"date": "2022-04-12", "close": 5.63, "volume": 424891.0}, {"date": "2022-04-13", "close": 5.61, "volume": 365601.0}, {"date": "2022-04-14", "close": 5.54, "volume": 292344.0}, {"date": "2022-04-18", "close": 5.53, "volume": 404014.0}, {"date": "2022-04-19", "close": 5.55, "volume": 595029.0}, {"date": "2022-04-20", "close": 5.53, "volume": 537181.0}, {"date": "2022-04-21", "close": 5.55, "volume": 823737.0}, {"date": "2022-04-22", "close": 5.48, "volume": 479733.0}, {"date": "2022-04-25", "close": 5.37, "volume": 538078.0}, {"date": "2022-04-26", "close": 5.27, "volume": 615817.0}, {"date": "2022-04-27", "close": 5.19, "volume": 642907.0}, {"date": "2022-04-28", "close": 5.36, "volume": 459560.0}, {"date": "2022-04-29", "close": 5.16, "volume": 589300.0}, {"date": "2022-05-02", "close": 5.05, "volume": 746635.0}, {"date": "2022-05-03", "close": 5.14, "volume": 441670.0}, {"date": "2022-05-04", "close": 5.06, "volume": 541477.0}, {"date": "2022-05-05", "close": 4.92, "volume": 508629.0}, {"date": "2022-05-06", "close": 4.89, "volume": 710746.0}, {"date": "2022-05-09", "close": 4.7, "volume": 1013341.0}, {"date": "2022-05-10", "close": 4.51, "volume": 733752.0}, {"date": "2022-05-11", "close": 4.38, "volume": 548049.0}, {"date": "2022-05-12", "close": 4.48, "volume": 683375.0}, {"date": "2022-05-13", "close": 4.48, "volume": 578084.0}, {"date": "2022-05-16", "close": 4.52, "volume": 439944.0}, {"date": "2022-05-17", "close": 4.68, "volume": 314720.0}, {"date": "2022-05-18", "close": 4.57, "volume": 615386.0}, {"date": "2022-05-19", "close": 4.38, "volume": 607604.0}, {"date": "2022-05-20", "close": 4.39, "volume": 379560.0}, {"date": "2022-05-23", "close": 4.45, "volume": 303735.0}, {"date": "2022-05-24", "close": 4.53, "volume": 438102.0}, {"date": "2022-05-25", "close": 4.52, "volume": 327587.0}, {"date": "2022-05-26", "close": 4.45, "volume": 337715.0}, {"date": "2022-05-27", "close": 4.56, "volume": 320133.0}, {"date": "2022-05-31", "close": 4.52, "volume": 659632.0}, {"date": "2022-06-01", "close": 4.43, "volume": 427954.0}, {"date": "2022-06-02", "close": 4.4, "volume": 404958.0}, {"date": "2022-06-03", "close": 4.35, "volume": 657399.0}, {"date": "2022-06-06", "close": 4.43, "volume": 561205.0}, {"date": "2022-06-07", "close": 4.5, "volume": 243191.0}, {"date": "2022-06-08", "close": 4.4, "volume": 455192.0}, {"date": "2022-06-09", "close": 4.22, "volume": 373392.0}, {"date": "2022-06-10", "close": 4.19, "volume": 550249.0}, {"date": "2022-06-13", "close": 3.92, "volume": 432656.0}, {"date": "2022-06-14", "close": 4.0, "volume": 646538.0}, {"date": "2022-06-15", "close": 4.06, "volume": 736090.0}, {"date": "2022-06-16", "close": 3.99, "volume": 1010067.0}, {"date": "2022-06-17", "close": 4.34, "volume": 4457139.0}, {"date": "2022-06-21", "close": 4.18, "volume": 622166.0}, {"date": "2022-06-22", "close": 4.17, "volume": 437491.0}, {"date": "2022-06-23", "close": 4.28, "volume": 428185.0}, {"date": "2022-06-24", "close": 4.46, "volume": 1339955.0}, {"date": "2022-06-27", "close": 4.32, "volume": 485836.0}, {"date": "2022-06-28", "close": 4.22, "volume": 712736.0}, {"date": "2022-06-29", "close": 4.15, "volume": 483473.0}, {"date": "2022-06-30", "close": 4.17, "volume": 559517.0}, {"date": "2022-07-01", "close": 4.21, "volume": 428018.0}, {"date": "2022-07-05", "close": 4.22, "volume": 514575.0}, {"date": "2022-07-06", "close": 3.85, "volume": 952362.0}, {"date": "2022-07-07", "close": 3.78, "volume": 464437.0}, {"date": "2022-07-08", "close": 3.76, "volume": 412437.0}, {"date": "2022-07-11", "close": 3.65, "volume": 311056.0}, {"date": "2022-07-12", "close": 3.7, "volume": 799519.0}, {"date": "2022-07-13", "close": 3.65, "volume": 267133.0}, {"date": "2022-07-14", "close": 3.58, "volume": 330411.0}, {"date": "2022-07-15", "close": 3.69, "volume": 578936.0}, {"date": "2022-07-18", "close": 3.73, "volume": 379871.0}, {"date": "2022-07-19", "close": 3.8, "volume": 430545.0}, {"date": "2022-07-20", "close": 3.78, "volume": 492344.0}, {"date": "2022-07-21", "close": 3.67, "volume": 679896.0}, {"date": "2022-07-22", "close": 3.64, "volume": 405071.0}, {"date": "2022-07-25", "close": 3.72, "volume": 758862.0}, {"date": "2022-07-26", "close": 3.65, "volume": 492703.0}, {"date": "2022-07-27", "close": 3.7, "volume": 367360.0}, {"date": "2022-07-28", "close": 3.75, "volume": 361543.0}, {"date": "2022-07-29", "close": 3.79, "volume": 1158809.0}, {"date": "2022-08-01", "close": 3.78, "volume": 490376.0}, {"date": "2022-08-02", "close": 3.73, "volume": 490165.0}, {"date": "2022-08-03", "close": 3.56, "volume": 663584.0}, {"date": "2022-08-04", "close": 3.42, "volume": 790010.0}, {"date": "2022-08-05", "close": 3.35, "volume": 757324.0}, {"date": "2022-08-08", "close": 3.33, "volume": 808889.0}, {"date": "2022-08-09", "close": 3.22, "volume": 1090648.0}, {"date": "2022-08-10", "close": 3.25, "volume": 899731.0}, {"date": "2022-08-11", "close": 3.3, "volume": 586860.0}, {"date": "2022-08-12", "close": 3.28, "volume": 462404.0}, {"date": "2022-08-15", "close": 3.23, "volume": 495586.0}, {"date": "2022-08-16", "close": 3.27, "volume": 577849.0}, {"date": "2022-08-17", "close": 3.22, "volume": 378098.0}, {"date": "2022-08-18", "close": 3.15, "volume": 339480.0}, {"date": "2022-08-19", "close": 3.07, "volume": 660819.0}, {"date": "2022-08-22", "close": 2.94, "volume": 587278.0}, {"date": "2022-08-23", "close": 2.97, "volume": 539611.0}, {"date": "2022-08-24", "close": 3.02, "volume": 416662.0}, {"date": "2022-08-25", "close": 3.07, "volume": 544710.0}, {"date": "2022-08-26", "close": 2.95, "volume": 403925.0}, {"date": "2022-08-29", "close": 2.9, "volume": 699909.0}, {"date": "2022-08-30", "close": 2.86, "volume": 770591.0}, {"date": "2022-08-31", "close": 2.81, "volume": 556160.0}, {"date": "2022-09-01", "close": 2.87, "volume": 1064050.0}, {"date": "2022-09-02", "close": 3.0, "volume": 1830943.0}, {"date": "2022-09-06", "close": 3.1, "volume": 1220122.0}, {"date": "2022-09-07", "close": 3.05, "volume": 1670536.0}, {"date": "2022-09-08", "close": 3.08, "volume": 821834.0}, {"date": "2022-09-09", "close": 3.07, "volume": 890515.0}, {"date": "2022-09-12", "close": 3.21, "volume": 716367.0}, {"date": "2022-09-13", "close": 3.01, "volume": 1098261.0}, {"date": "2022-09-14", "close": 3.05, "volume": 1424404.0}, {"date": "2022-09-15", "close": 3.12, "volume": 1637670.0}, {"date": "2022-09-16", "close": 3.08, "volume": 2332338.0}, {"date": "2022-09-19", "close": 3.11, "volume": 968906.0}, {"date": "2022-09-20", "close": 3.07, "volume": 938691.0}, {"date": "2022-09-21", "close": 2.95, "volume": 661229.0}, {"date": "2022-09-22", "close": 2.98, "volume": 770181.0}, {"date": "2022-09-23", "close": 2.84, "volume": 1054096.0}, {"date": "2022-09-26", "close": 2.69, "volume": 965101.0}, {"date": "2022-09-27", "close": 2.7, "volume": 1030545.0}, {"date": "2022-09-28", "close": 2.78, "volume": 778511.0}, {"date": "2022-09-29", "close": 2.67, "volume": 746481.0}, {"date": "2022-09-30", "close": 2.63, "volume": 1269292.0}, {"date": "2022-10-03", "close": 2.63, "volume": 603544.0}, {"date": "2022-10-04", "close": 2.69, "volume": 935513.0}, {"date": "2022-10-05", "close": 2.55, "volume": 886546.0}, {"date": "2022-10-06", "close": 2.48, "volume": 855062.0}, {"date": "2022-10-07", "close": 2.47, "volume": 1048147.0}, {"date": "2022-10-10", "close": 2.47, "volume": 731444.0}, {"date": "2022-10-11", "close": 2.64, "volume": 1357894.0}, {"date": "2022-10-12", "close": 2.55, "volume": 692756.0}, {"date": "2022-10-13", "close": 2.61, "volume": 966386.0}, {"date": "2022-10-14", "close": 2.51, "volume": 891788.0}, {"date": "2022-10-17", "close": 2.58, "volume": 1152425.0}, {"date": "2022-10-18", "close": 2.55, "volume": 673178.0}, {"date": "2022-10-19", "close": 2.5, "volume": 648326.0}, {"date": "2022-10-20", "close": 2.4, "volume": 579216.0}, {"date": "2022-10-21", "close": 2.41, "volume": 499294.0}, {"date": "2022-10-24", "close": 2.43, "volume": 569776.0}, {"date": "2022-10-25", "close": 2.5, "volume": 855238.0}, {"date": "2022-10-26", "close": 2.61, "volume": 762450.0}, {"date": "2022-10-27", "close": 2.74, "volume": 584778.0}, {"date": "2022-10-28", "close": 2.84, "volume": 688965.0}, {"date": "2022-10-31", "close": 2.88, "volume": 946670.0}, {"date": "2022-11-01", "close": 2.91, "volume": 860083.0}, {"date": "2022-11-02", "close": 2.8, "volume": 928903.0}, {"date": "2022-11-03", "close": 2.78, "volume": 760102.0}, {"date": "2022-11-04", "close": 2.9, "volume": 606262.0}, {"date": "2022-11-07", "close": 2.93, "volume": 868448.0}, {"date": "2022-11-08", "close": 2.91, "volume": 703985.0}, {"date": "2022-11-09", "close": 2.79, "volume": 880091.0}, {"date": "2022-11-10", "close": 3.04, "volume": 995905.0}, {"date": "2022-11-11", "close": 2.88, "volume": 1651638.0}, {"date": "2022-11-14", "close": 2.87, "volume": 1202289.0}, {"date": "2022-11-15", "close": 2.94, "volume": 712227.0}, {"date": "2022-11-16", "close": 2.83, "volume": 449696.0}, {"date": "2022-11-17", "close": 2.8, "volume": 467213.0}, {"date": "2022-11-18", "close": 2.88, "volume": 911231.0}, {"date": "2022-11-21", "close": 2.93, "volume": 609754.0}, {"date": "2022-11-22", "close": 2.92, "volume": 906922.0}, {"date": "2022-11-23", "close": 2.79, "volume": 569179.0}, {"date": "2022-11-25", "close": 2.86, "volume": 261910.0}, {"date": "2022-11-28", "close": 2.91, "volume": 734845.0}, {"date": "2022-11-29", "close": 2.95, "volume": 970902.0}, {"date": "2022-11-30", "close": 2.92, "volume": 4815371.0}, {"date": "2022-12-01", "close": 2.98, "volume": 1272373.0}, {"date": "2022-12-02", "close": 3.02, "volume": 1323336.0}, {"date": "2022-12-05", "close": 2.89, "volume": 1075759.0}, {"date": "2022-12-06", "close": 2.88, "volume": 858845.0}, {"date": "2022-12-07", "close": 2.92, "volume": 1248456.0}, {"date": "2022-12-08", "close": 2.97, "volume": 604830.0}, {"date": "2022-12-09", "close": 2.95, "volume": 544897.0}, {"date": "2022-12-12", "close": 2.96, "volume": 885254.0}, {"date": "2022-12-13", "close": 2.95, "volume": 1438943.0}, {"date": "2022-12-14", "close": 2.93, "volume": 1465770.0}, {"date": "2022-12-15", "close": 2.87, "volume": 2600730.0}, {"date": "2022-12-16", "close": 2.78, "volume": 5710608.0}, {"date": "2022-12-19", "close": 2.76, "volume": 1168522.0}, {"date": "2022-12-20", "close": 2.78, "volume": 1017607.0}, {"date": "2022-12-21", "close": 2.79, "volume": 526441.0}, {"date": "2022-12-22", "close": 2.74, "volume": 737527.0}, {"date": "2022-12-23", "close": 2.75, "volume": 294564.0}, {"date": "2022-12-27", "close": 2.74, "volume": 453012.0}, {"date": "2022-12-28", "close": 2.68, "volume": 550496.0}, {"date": "2022-12-29", "close": 2.76, "volume": 503099.0}, {"date": "2022-12-30", "close": 2.73, "volume": 522839.0}, {"date": "2023-01-03", "close": 2.77, "volume": 548245.0}, {"date": "2023-01-04", "close": 2.81, "volume": 573896.0}, {"date": "2023-01-05", "close": 2.73, "volume": 462500.0}, {"date": "2023-01-06", "close": 2.78, "volume": 674284.0}, {"date": "2023-01-09", "close": 2.78, "volume": 560668.0}, {"date": "2023-01-10", "close": 2.8, "volume": 392008.0}, {"date": "2023-01-11", "close": 2.97, "volume": 613350.0}, {"date": "2023-01-12", "close": 3.14, "volume": 738057.0}, {"date": "2023-01-13", "close": 3.11, "volume": 468935.0}, {"date": "2023-01-17", "close": 3.05, "volume": 972010.0}, {"date": "2023-01-18", "close": 2.96, "volume": 291148.0}, {"date": "2023-01-19", "close": 2.97, "volume": 412940.0}, {"date": "2023-01-20", "close": 2.94, "volume": 583542.0}, {"date": "2023-01-23", "close": 2.92, "volume": 361247.0}, {"date": "2023-01-24", "close": 2.88, "volume": 281477.0}, {"date": "2023-01-25", "close": 2.95, "volume": 663186.0}, {"date": "2023-01-26", "close": 2.93, "volume": 311233.0}, {"date": "2023-01-27", "close": 2.99, "volume": 449190.0}, {"date": "2023-01-30", "close": 2.98, "volume": 378548.0}, {"date": "2023-01-31", "close": 3.08, "volume": 523191.0}, {"date": "2023-02-01", "close": 3.02, "volume": 509443.0}, {"date": "2023-02-02", "close": 3.13, "volume": 593744.0}, {"date": "2023-02-03", "close": 3.09, "volume": 478894.0}, {"date": "2023-02-06", "close": 3.03, "volume": 276141.0}, {"date": "2023-02-07", "close": 3.02, "volume": 738951.0}, {"date": "2023-02-08", "close": 2.95, "volume": 236695.0}, {"date": "2023-02-09", "close": 2.9, "volume": 317561.0}, {"date": "2023-02-10", "close": 3.05, "volume": 461397.0}, {"date": "2023-02-13", "close": 3.0, "volume": 365622.0}, {"date": "2023-02-14", "close": 2.89, "volume": 382257.0}, {"date": "2023-02-15", "close": 2.9, "volume": 303941.0}, {"date": "2023-02-16", "close": 2.79, "volume": 536667.0}, {"date": "2023-02-17", "close": 2.73, "volume": 684594.0}, {"date": "2023-02-21", "close": 2.66, "volume": 641161.0}, {"date": "2023-02-22", "close": 2.57, "volume": 2014587.0}, {"date": "2023-02-23", "close": 2.59, "volume": 916674.0}, {"date": "2023-02-24", "close": 2.49, "volume": 749965.0}, {"date": "2023-02-27", "close": 2.49, "volume": 639273.0}, {"date": "2023-02-28", "close": 2.42, "volume": 944414.0}, {"date": "2023-03-01", "close": 2.37, "volume": 790991.0}, {"date": "2023-03-02", "close": 2.38, "volume": 656622.0}, {"date": "2023-03-03", "close": 2.42, "volume": 1187820.0}, {"date": "2023-03-06", "close": 2.29, "volume": 5321180.0}, {"date": "2023-03-07", "close": 2.17, "volume": 2489612.0}, {"date": "2023-03-08", "close": 2.09, "volume": 2178204.0}, {"date": "2023-03-09", "close": 2.04, "volume": 2312091.0}, {"date": "2023-03-10", "close": 2.01, "volume": 3476070.0}, {"date": "2023-03-13", "close": 1.86, "volume": 3079319.0}, {"date": "2023-03-14", "close": 1.87, "volume": 4645896.0}, {"date": "2023-03-15", "close": 1.88, "volume": 3052544.0}, {"date": "2023-03-16", "close": 1.86, "volume": 3100090.0}, {"date": "2023-03-17", "close": 1.74, "volume": 25442390.0}, {"date": "2023-03-20", "close": 1.78, "volume": 3115527.0}, {"date": "2023-03-21", "close": 1.83, "volume": 1621270.0}, {"date": "2023-03-22", "close": 1.69, "volume": 1758288.0}, {"date": "2023-03-23", "close": 1.57, "volume": 2480104.0}, {"date": "2023-03-24", "close": 1.62, "volume": 1595629.0}, {"date": "2023-03-27", "close": 1.67, "volume": 1400433.0}, {"date": "2023-03-28", "close": 1.55, "volume": 3211787.0}, {"date": "2023-03-29", "close": 1.56, "volume": 1683650.0}, {"date": "2023-03-30", "close": 1.58, "volume": 1012740.0}, {"date": "2023-03-31", "close": 1.57, "volume": 3420017.0}, {"date": "2023-04-03", "close": 1.56, "volume": 1970235.0}, {"date": "2023-04-04", "close": 1.51, "volume": 1378467.0}, {"date": "2023-04-05", "close": 1.45, "volume": 1091765.0}, {"date": "2023-04-06", "close": 1.42, "volume": 1038652.0}, {"date": "2023-04-10", "close": 1.38, "volume": 2321555.0}, {"date": "2023-04-11", "close": 1.33, "volume": 6788508.0}, {"date": "2023-04-12", "close": 1.28, "volume": 1402528.0}, {"date": "2023-04-13", "close": 1.23, "volume": 1552556.0}, {"date": "2023-04-14", "close": 1.19, "volume": 1728230.0}, {"date": "2023-04-17", "close": 1.25, "volume": 1849487.0}, {"date": "2023-04-18", "close": 1.24, "volume": 1338500.0}, {"date": "2023-04-19", "close": 1.32, "volume": 2178604.0}, {"date": "2023-04-20", "close": 1.3, "volume": 917041.0}, {"date": "2023-04-21", "close": 1.21, "volume": 1431611.0}, {"date": "2023-04-24", "close": 1.21, "volume": 1168010.0}, {"date": "2023-04-25", "close": 1.18, "volume": 764242.0}, {"date": "2023-04-26", "close": 1.15, "volume": 729486.0}, {"date": "2023-04-27", "close": 1.15, "volume": 610470.0}, {"date": "2023-04-28", "close": 1.16, "volume": 683354.0}, {"date": "2023-05-01", "close": 1.16, "volume": 1526662.0}, {"date": "2023-05-02", "close": 1.14, "volume": 1513830.0}, {"date": "2023-05-03", "close": 1.14, "volume": 1611470.0}, {"date": "2023-05-04", "close": 1.13, "volume": 1601274.0}, {"date": "2023-05-05", "close": 1.26, "volume": 3249386.0}, {"date": "2023-05-08", "close": 1.29, "volume": 3016820.0}, {"date": "2023-05-09", "close": 1.42, "volume": 3222497.0}, {"date": "2023-05-10", "close": 1.41, "volume": 1471839.0}, {"date": "2023-05-11", "close": 1.5, "volume": 4140139.0}, {"date": "2023-05-12", "close": 1.56, "volume": 3212111.0}, {"date": "2023-05-15", "close": 1.5, "volume": 1145700.0}, {"date": "2023-05-16", "close": 1.48, "volume": 1447373.0}, {"date": "2023-05-17", "close": 1.54, "volume": 787400.0}, {"date": "2023-05-18", "close": 1.62, "volume": 1655939.0}, {"date": "2023-05-19", "close": 1.6, "volume": 1215757.0}, {"date": "2023-05-22", "close": 1.59, "volume": 1373280.0}, {"date": "2023-05-23", "close": 1.66, "volume": 952602.0}, {"date": "2023-05-24", "close": 1.51, "volume": 1025589.0}, {"date": "2023-05-25", "close": 1.49, "volume": 918242.0}, {"date": "2023-05-26", "close": 1.43, "volume": 1067974.0}, {"date": "2023-05-30", "close": 1.5, "volume": 850986.0}, {"date": "2023-05-31", "close": 1.44, "volume": 1048645.0}, {"date": "2023-06-01", "close": 1.4, "volume": 903189.0}, {"date": "2023-06-02", "close": 1.5, "volume": 644446.0}, {"date": "2023-06-05", "close": 1.41, "volume": 870283.0}, {"date": "2023-06-06", "close": 1.45, "volume": 1408620.0}, {"date": "2023-06-07", "close": 1.51, "volume": 1193613.0}, {"date": "2023-06-08", "close": 1.43, "volume": 1239229.0}, {"date": "2023-06-09", "close": 1.42, "volume": 879483.0}, {"date": "2023-06-12", "close": 1.39, "volume": 1111887.0}, {"date": "2023-06-13", "close": 1.4, "volume": 1086918.0}, {"date": "2023-06-14", "close": 1.41, "volume": 753191.0}, {"date": "2023-06-15", "close": 1.45, "volume": 701492.0}, {"date": "2023-06-16", "close": 1.42, "volume": 990822.0}, {"date": "2023-06-20", "close": 1.41, "volume": 742222.0}, {"date": "2023-06-21", "close": 1.41, "volume": 694337.0}, {"date": "2023-06-22", "close": 1.41, "volume": 1099475.0}, {"date": "2023-06-23", "close": 1.35, "volume": 14688790.0}, {"date": "2023-06-26", "close": 1.43, "volume": 1223670.0}, {"date": "2023-06-27", "close": 1.42, "volume": 1028777.0}, {"date": "2023-06-28", "close": 1.41, "volume": 633378.0}, {"date": "2023-06-29", "close": 1.42, "volume": 408743.0}, {"date": "2023-06-30", "close": 1.45, "volume": 649623.0}, {"date": "2023-07-03", "close": 1.5, "volume": 312153.0}, {"date": "2023-07-05", "close": 1.51, "volume": 623109.0}, {"date": "2023-07-06", "close": 1.51, "volume": 738480.0}, {"date": "2023-07-07", "close": 1.56, "volume": 452860.0}, {"date": "2023-07-10", "close": 1.58, "volume": 652378.0}, {"date": "2023-07-11", "close": 1.63, "volume": 1193896.0}, {"date": "2023-07-12", "close": 1.62, "volume": 838481.0}, {"date": "2023-07-13", "close": 1.66, "volume": 589501.0}, {"date": "2023-07-14", "close": 1.63, "volume": 316245.0}, {"date": "2023-07-17", "close": 1.65, "volume": 431733.0}, {"date": "2023-07-18", "close": 1.67, "volume": 576534.0}, {"date": "2023-07-19", "close": 1.67, "volume": 221804.0}, {"date": "2023-07-20", "close": 1.59, "volume": 305473.0}, {"date": "2023-07-21", "close": 1.56, "volume": 386639.0}, {"date": "2023-07-24", "close": 1.54, "volume": 226140.0}, {"date": "2023-07-25", "close": 1.53, "volume": 342360.0}, {"date": "2023-07-26", "close": 1.54, "volume": 231904.0}, {"date": "2023-07-27", "close": 1.53, "volume": 451464.0}, {"date": "2023-07-28", "close": 1.65, "volume": 558594.0}, {"date": "2023-07-31", "close": 1.68, "volume": 705095.0}, {"date": "2023-08-01", "close": 1.67, "volume": 431143.0}, {"date": "2023-08-02", "close": 1.78, "volume": 1018377.0}, {"date": "2023-08-03", "close": 1.79, "volume": 473367.0}, {"date": "2023-08-04", "close": 1.8, "volume": 493232.0}, {"date": "2023-08-07", "close": 1.81, "volume": 835296.0}, {"date": "2023-08-08", "close": 1.93, "volume": 473718.0}, {"date": "2023-08-09", "close": 1.88, "volume": 450742.0}, {"date": "2023-08-10", "close": 1.97, "volume": 562019.0}, {"date": "2023-08-11", "close": 2.01, "volume": 279769.0}, {"date": "2023-08-14", "close": 1.98, "volume": 399616.0}, {"date": "2023-08-15", "close": 1.91, "volume": 286033.0}, {"date": "2023-08-16", "close": 1.87, "volume": 212923.0}, {"date": "2023-08-17", "close": 1.86, "volume": 249961.0}, {"date": "2023-08-18", "close": 1.81, "volume": 219863.0}, {"date": "2023-08-21", "close": 1.81, "volume": 213031.0}, {"date": "2023-08-22", "close": 1.85, "volume": 545386.0}, {"date": "2023-08-23", "close": 1.86, "volume": 288004.0}, {"date": "2023-08-24", "close": 1.89, "volume": 267197.0}, {"date": "2023-08-25", "close": 1.84, "volume": 259240.0}, {"date": "2023-08-28", "close": 1.89, "volume": 291108.0}, {"date": "2023-08-29", "close": 1.93, "volume": 230331.0}, {"date": "2023-08-30", "close": 1.96, "volume": 181362.0}, {"date": "2023-08-31", "close": 1.92, "volume": 875950.0}, {"date": "2023-09-01", "close": 1.95, "volume": 322452.0}, {"date": "2023-09-05", "close": 1.89, "volume": 289578.0}, {"date": "2023-09-06", "close": 1.89, "volume": 165501.0}, {"date": "2023-09-07", "close": 1.86, "volume": 283751.0}, {"date": "2023-09-08", "close": 1.89, "volume": 197880.0}, {"date": "2023-09-11", "close": 1.87, "volume": 167017.0}, {"date": "2023-09-12", "close": 1.84, "volume": 310352.0}, {"date": "2023-09-13", "close": 1.82, "volume": 501045.0}, {"date": "2023-09-14", "close": 1.94, "volume": 670504.0}, {"date": "2023-09-15", "close": 1.84, "volume": 2246520.0}, {"date": "2023-09-18", "close": 1.85, "volume": 216159.0}, {"date": "2023-09-19", "close": 1.89, "volume": 187750.0}, {"date": "2023-09-20", "close": 1.88, "volume": 344206.0}, {"date": "2023-09-21", "close": 1.81, "volume": 420001.0}, {"date": "2023-09-22", "close": 1.82, "volume": 321245.0}, {"date": "2023-09-25", "close": 1.77, "volume": 195704.0}, {"date": "2023-09-26", "close": 1.76, "volume": 324644.0}, {"date": "2023-09-27", "close": 1.78, "volume": 293292.0}, {"date": "2023-09-28", "close": 1.82, "volume": 241030.0}, {"date": "2023-09-29", "close": 1.85, "volume": 311860.0}, {"date": "2023-10-02", "close": 1.83, "volume": 243884.0}, {"date": "2023-10-03", "close": 1.78, "volume": 332825.0}, {"date": "2023-10-04", "close": 1.8, "volume": 385299.0}, {"date": "2023-10-05", "close": 1.82, "volume": 228782.0}, {"date": "2023-10-06", "close": 1.76, "volume": 180855.0}, {"date": "2023-10-09", "close": 1.78, "volume": 165327.0}, {"date": "2023-10-10", "close": 1.79, "volume": 343642.0}, {"date": "2023-10-11", "close": 1.88, "volume": 449752.0}, {"date": "2023-10-12", "close": 1.82, "volume": 291800.0}, {"date": "2023-10-13", "close": 1.76, "volume": 259704.0}, {"date": "2023-10-16", "close": 1.77, "volume": 224923.0}, {"date": "2023-10-17", "close": 1.74, "volume": 503799.0}, {"date": "2023-10-18", "close": 1.73, "volume": 305342.0}, {"date": "2023-10-19", "close": 1.68, "volume": 482092.0}, {"date": "2023-10-20", "close": 1.62, "volume": 381357.0}, {"date": "2023-10-23", "close": 1.66, "volume": 381540.0}, {"date": "2023-10-24", "close": 1.68, "volume": 249579.0}, {"date": "2023-10-25", "close": 1.64, "volume": 242624.0}, {"date": "2023-10-26", "close": 1.69, "volume": 285515.0}, {"date": "2023-10-27", "close": 1.67, "volume": 442901.0}, {"date": "2023-10-30", "close": 1.75, "volume": 437729.0}, {"date": "2023-10-31", "close": 1.74, "volume": 346909.0}, {"date": "2023-11-01", "close": 1.66, "volume": 358464.0}, {"date": "2023-11-02", "close": 1.95, "volume": 735858.0}, {"date": "2023-11-03", "close": 2.05, "volume": 667022.0}, {"date": "2023-11-06", "close": 2.0, "volume": 301284.0}, {"date": "2023-11-07", "close": 1.94, "volume": 406272.0}, {"date": "2023-11-08", "close": 2.16, "volume": 836023.0}, {"date": "2023-11-09", "close": 2.15, "volume": 987215.0}, {"date": "2023-11-10", "close": 2.12, "volume": 395812.0}, {"date": "2023-11-13", "close": 2.12, "volume": 514215.0}, {"date": "2023-11-14", "close": 2.34, "volume": 900024.0}, {"date": "2023-11-15", "close": 2.46, "volume": 702605.0}, {"date": "2023-11-16", "close": 2.32, "volume": 414052.0}, {"date": "2023-11-17", "close": 2.41, "volume": 456301.0}, {"date": "2023-11-20", "close": 2.39, "volume": 441999.0}, {"date": "2023-11-21", "close": 2.33, "volume": 409969.0}, {"date": "2023-11-22", "close": 2.37, "volume": 263445.0}, {"date": "2023-11-24", "close": 2.44, "volume": 188746.0}, {"date": "2023-11-27", "close": 2.44, "volume": 490552.0}, {"date": "2023-11-28", "close": 2.41, "volume": 909015.0}, {"date": "2023-11-29", "close": 2.45, "volume": 401580.0}, {"date": "2023-11-30", "close": 2.46, "volume": 240303.0}, {"date": "2023-12-01", "close": 2.55, "volume": 468911.0}, {"date": "2023-12-04", "close": 2.59, "volume": 487488.0}, {"date": "2023-12-05", "close": 2.55, "volume": 456222.0}, {"date": "2023-12-06", "close": 2.53, "volume": 364050.0}, {"date": "2023-12-07", "close": 2.49, "volume": 464969.0}, {"date": "2023-12-08", "close": 2.49, "volume": 357230.0}, {"date": "2023-12-11", "close": 2.46, "volume": 322294.0}, {"date": "2023-12-12", "close": 2.38, "volume": 451915.0}, {"date": "2023-12-13", "close": 2.53, "volume": 389605.0}, {"date": "2023-12-14", "close": 2.56, "volume": 797520.0}, {"date": "2023-12-15", "close": 2.49, "volume": 1020553.0}, {"date": "2023-12-18", "close": 2.48, "volume": 561688.0}, {"date": "2023-12-19", "close": 2.49, "volume": 443714.0}, {"date": "2023-12-20", "close": 2.53, "volume": 630678.0}, {"date": "2023-12-21", "close": 2.55, "volume": 559339.0}, {"date": "2023-12-22", "close": 2.55, "volume": 587501.0}, {"date": "2023-12-26", "close": 2.56, "volume": 249295.0}, {"date": "2023-12-27", "close": 2.56, "volume": 369956.0}, {"date": "2023-12-28", "close": 2.56, "volume": 548809.0}, {"date": "2023-12-29", "close": 2.56, "volume": 467010.0}, {"date": "2024-01-02", "close": 2.59, "volume": 532831.0}, {"date": "2024-01-03", "close": 2.55, "volume": 377548.0}, {"date": "2024-01-04", "close": 2.64, "volume": 531224.0}, {"date": "2024-01-05", "close": 2.58, "volume": 479997.0}, {"date": "2024-01-08", "close": 2.69, "volume": 775487.0}, {"date": "2024-01-09", "close": 2.6, "volume": 818790.0}, {"date": "2024-01-10", "close": 2.62, "volume": 870913.0}, {"date": "2024-01-11", "close": 2.66, "volume": 779602.0}, {"date": "2024-01-12", "close": 2.64, "volume": 807218.0}, {"date": "2024-01-16", "close": 2.57, "volume": 521495.0}, {"date": "2024-01-17", "close": 2.54, "volume": 635541.0}, {"date": "2024-01-18", "close": 2.5, "volume": 440479.0}, {"date": "2024-01-19", "close": 2.49, "volume": 498807.0}, {"date": "2024-01-22", "close": 2.5, "volume": 813948.0}, {"date": "2024-01-23", "close": 2.49, "volume": 372796.0}, {"date": "2024-01-24", "close": 2.46, "volume": 487780.0}, {"date": "2024-01-25", "close": 2.46, "volume": 281457.0}, {"date": "2024-01-26", "close": 2.46, "volume": 382190.0}, {"date": "2024-01-29", "close": 2.49, "volume": 377020.0}, {"date": "2024-01-30", "close": 2.46, "volume": 343897.0}, {"date": "2024-01-31", "close": 2.46, "volume": 871356.0}, {"date": "2024-02-01", "close": 2.48, "volume": 563480.0}, {"date": "2024-02-02", "close": 2.46, "volume": 579715.0}, {"date": "2024-02-05", "close": 2.45, "volume": 504958.0}, {"date": "2024-02-06", "close": 2.38, "volume": 637645.0}, {"date": "2024-02-07", "close": 2.37, "volume": 458521.0}, {"date": "2024-02-08", "close": 2.32, "volume": 795598.0}, {"date": "2024-02-09", "close": 2.32, "volume": 345665.0}, {"date": "2024-02-12", "close": 2.31, "volume": 570197.0}, {"date": "2024-02-13", "close": 2.28, "volume": 841664.0}, {"date": "2024-02-14", "close": 2.29, "volume": 274374.0}, {"date": "2024-02-15", "close": 2.36, "volume": 803887.0}, {"date": "2024-02-16", "close": 2.36, "volume": 732265.0}, {"date": "2024-02-20", "close": 2.38, "volume": 257687.0}, {"date": "2024-02-21", "close": 2.38, "volume": 277779.0}, {"date": "2024-02-22", "close": 2.31, "volume": 226232.0}, {"date": "2024-02-23", "close": 2.35, "volume": 417659.0}, {"date": "2024-02-26", "close": 2.26, "volume": 507121.0}, {"date": "2024-02-27", "close": 2.4, "volume": 1724558.0}, {"date": "2024-02-28", "close": 2.31, "volume": 705639.0}, {"date": "2024-02-29", "close": 2.37, "volume": 1174520.0}, {"date": "2024-03-01", "close": 2.38, "volume": 687297.0}, {"date": "2024-03-04", "close": 2.38, "volume": 434078.0}, {"date": "2024-03-05", "close": 2.3, "volume": 635380.0}, {"date": "2024-03-06", "close": 2.33, "volume": 344436.0}, {"date": "2024-03-07", "close": 2.29, "volume": 469998.0}, {"date": "2024-03-08", "close": 2.29, "volume": 371435.0}, {"date": "2024-03-11", "close": 2.26, "volume": 285248.0}, {"date": "2024-03-12", "close": 2.21, "volume": 318428.0}, {"date": "2024-03-13", "close": 2.21, "volume": 339587.0}, {"date": "2024-03-14", "close": 2.19, "volume": 428624.0}, {"date": "2024-03-15", "close": 2.17, "volume": 869477.0}, {"date": "2024-03-18", "close": 2.15, "volume": 225858.0}, {"date": "2024-03-19", "close": 2.17, "volume": 765739.0}, {"date": "2024-03-20", "close": 2.18, "volume": 1185798.0}, {"date": "2024-03-21", "close": 2.28, "volume": 692181.0}, {"date": "2024-03-22", "close": 2.2, "volume": 357712.0}, {"date": "2024-03-25", "close": 2.19, "volume": 404600.0}, {"date": "2024-03-26", "close": 2.18, "volume": 541660.0}, {"date": "2024-03-27", "close": 2.26, "volume": 771465.0}, {"date": "2024-03-28", "close": 2.27, "volume": 359839.0}, {"date": "2024-04-01", "close": 2.22, "volume": 321454.0}, {"date": "2024-04-02", "close": 2.14, "volume": 324461.0}, {"date": "2024-04-03", "close": 2.14, "volume": 218002.0}, {"date": "2024-04-04", "close": 2.12, "volume": 337407.0}, {"date": "2024-04-05", "close": 2.1, "volume": 259681.0}, {"date": "2024-04-08", "close": 2.16, "volume": 469151.0}, {"date": "2024-04-09", "close": 2.19, "volume": 477610.0}, {"date": "2024-04-10", "close": 2.1, "volume": 569904.0}, {"date": "2024-04-11", "close": 2.09, "volume": 295404.0}, {"date": "2024-04-12", "close": 2.09, "volume": 390324.0}, {"date": "2024-04-15", "close": 1.97, "volume": 477634.0}, {"date": "2024-04-16", "close": 1.93, "volume": 289338.0}, {"date": "2024-04-17", "close": 1.9, "volume": 452281.0}, {"date": "2024-04-18", "close": 1.86, "volume": 277867.0}, {"date": "2024-04-19", "close": 1.88, "volume": 332969.0}, {"date": "2024-04-22", "close": 1.87, "volume": 387368.0}, {"date": "2024-04-23", "close": 2.07, "volume": 520757.0}, {"date": "2024-04-24", "close": 2.04, "volume": 217611.0}, {"date": "2024-04-25", "close": 2.0, "volume": 286656.0}, {"date": "2024-04-26", "close": 2.0, "volume": 207755.0}, {"date": "2024-04-29", "close": 1.95, "volume": 387003.0}, {"date": "2024-04-30", "close": 1.86, "volume": 342494.0}, {"date": "2024-05-01", "close": 1.91, "volume": 396258.0}, {"date": "2024-05-02", "close": 1.89, "volume": 228259.0}, {"date": "2024-05-03", "close": 1.93, "volume": 214744.0}, {"date": "2024-05-06", "close": 1.93, "volume": 247248.0}, {"date": "2024-05-07", "close": 1.94, "volume": 325475.0}, {"date": "2024-05-08", "close": 1.95, "volume": 328799.0}, {"date": "2024-05-09", "close": 1.93, "volume": 278676.0}, {"date": "2024-05-10", "close": 1.91, "volume": 228376.0}, {"date": "2024-05-13", "close": 1.93, "volume": 299242.0}, {"date": "2024-05-14", "close": 1.95, "volume": 193701.0}, {"date": "2024-05-15", "close": 1.94, "volume": 483911.0}, {"date": "2024-05-16", "close": 1.91, "volume": 535147.0}, {"date": "2024-05-17", "close": 1.92, "volume": 1122211.0}, {"date": "2024-05-20", "close": 1.91, "volume": 439969.0}, {"date": "2024-05-21", "close": 1.97, "volume": 1033319.0}, {"date": "2024-05-22", "close": 1.89, "volume": 1105808.0}, {"date": "2024-05-23", "close": 1.89, "volume": 582145.0}, {"date": "2024-05-24", "close": 1.89, "volume": 714136.0}, {"date": "2024-05-28", "close": 1.91, "volume": 1236091.0}, {"date": "2024-05-29", "close": 1.88, "volume": 1542351.0}, {"date": "2024-05-30", "close": 1.88, "volume": 806688.0}, {"date": "2024-05-31", "close": 1.98, "volume": 5147938.0}, {"date": "2024-06-03", "close": 1.91, "volume": 461109.0}, {"date": "2024-06-04", "close": 1.88, "volume": 1221555.0}, {"date": "2024-06-05", "close": 1.79, "volume": 1936735.0}, {"date": "2024-06-06", "close": 1.83, "volume": 2854588.0}, {"date": "2024-06-07", "close": 1.74, "volume": 1675915.0}, {"date": "2024-06-10", "close": 1.7, "volume": 1188014.0}, {"date": "2024-06-11", "close": 1.65, "volume": 413901.0}, {"date": "2024-06-12", "close": 1.64, "volume": 738815.0}, {"date": "2024-06-13", "close": 1.66, "volume": 563028.0}, {"date": "2024-06-14", "close": 1.65, "volume": 1575384.0}, {"date": "2024-06-17", "close": 1.66, "volume": 956869.0}, {"date": "2024-06-18", "close": 1.62, "volume": 609046.0}, {"date": "2024-06-20", "close": 1.59, "volume": 875666.0}, {"date": "2024-06-21", "close": 1.6, "volume": 544946.0}, {"date": "2024-06-24", "close": 1.59, "volume": 803414.0}, {"date": "2024-06-25", "close": 1.51, "volume": 1972500.0}, {"date": "2024-06-26", "close": 1.56, "volume": 1587656.0}, {"date": "2024-06-27", "close": 1.51, "volume": 1069782.0}, {"date": "2024-06-28", "close": 1.53, "volume": 12092100.0}, {"date": "2024-07-01", "close": 1.55, "volume": 794667.0}, {"date": "2024-07-02", "close": 1.53, "volume": 398441.0}, {"date": "2024-07-03", "close": 1.55, "volume": 305200.0}, {"date": "2024-07-05", "close": 1.53, "volume": 475784.0}, {"date": "2024-07-08", "close": 1.55, "volume": 480783.0}, {"date": "2024-07-09", "close": 1.5, "volume": 495640.0}, {"date": "2024-07-10", "close": 1.48, "volume": 370164.0}, {"date": "2024-07-11", "close": 1.59, "volume": 491609.0}, {"date": "2024-07-12", "close": 1.64, "volume": 883698.0}, {"date": "2024-07-15", "close": 1.65, "volume": 586200.0}, {"date": "2024-07-16", "close": 1.72, "volume": 489903.0}, {"date": "2024-07-17", "close": 1.7, "volume": 568689.0}, {"date": "2024-07-18", "close": 1.64, "volume": 455624.0}, {"date": "2024-07-19", "close": 1.61, "volume": 268217.0}, {"date": "2024-07-22", "close": 1.74, "volume": 459788.0}, {"date": "2024-07-23", "close": 1.74, "volume": 1095508.0}, {"date": "2024-07-24", "close": 1.68, "volume": 721072.0}, {"date": "2024-07-25", "close": 1.74, "volume": 329453.0}, {"date": "2024-07-26", "close": 1.81, "volume": 277602.0}, {"date": "2024-07-29", "close": 1.75, "volume": 239540.0}, {"date": "2024-07-30", "close": 1.81, "volume": 388575.0}, {"date": "2024-07-31", "close": 1.74, "volume": 582061.0}, {"date": "2024-08-01", "close": 1.71, "volume": 429097.0}, {"date": "2024-08-02", "close": 1.66, "volume": 373829.0}, {"date": "2024-08-05", "close": 1.52, "volume": 547725.0}, {"date": "2024-08-06", "close": 1.57, "volume": 282803.0}, {"date": "2024-08-07", "close": 1.56, "volume": 276317.0}, {"date": "2024-08-08", "close": 1.56, "volume": 250862.0}, {"date": "2024-08-09", "close": 1.58, "volume": 339566.0}, {"date": "2024-08-12", "close": 1.51, "volume": 472890.0}, {"date": "2024-08-13", "close": 1.57, "volume": 242094.0}, {"date": "2024-08-14", "close": 1.57, "volume": 191877.0}, {"date": "2024-08-15", "close": 1.56, "volume": 264736.0}, {"date": "2024-08-16", "close": 1.57, "volume": 171502.0}, {"date": "2024-08-19", "close": 1.59, "volume": 247159.0}, {"date": "2024-08-20", "close": 1.59, "volume": 320309.0}, {"date": "2024-08-21", "close": 1.6, "volume": 313094.0}, {"date": "2024-08-22", "close": 1.61, "volume": 303948.0}, {"date": "2024-08-23", "close": 1.72, "volume": 359451.0}, {"date": "2024-08-26", "close": 1.66, "volume": 274029.0}, {"date": "2024-08-27", "close": 1.75, "volume": 213576.0}, {"date": "2024-08-28", "close": 1.75, "volume": 321860.0}, {"date": "2024-08-29", "close": 1.74, "volume": 185255.0}, {"date": "2024-08-30", "close": 1.82, "volume": 527642.0}, {"date": "2024-09-03", "close": 1.77, "volume": 438052.0}, {"date": "2024-09-04", "close": 1.74, "volume": 177872.0}, {"date": "2024-09-05", "close": 1.66, "volume": 167052.0}, {"date": "2024-09-06", "close": 1.64, "volume": 179086.0}, {"date": "2024-09-09", "close": 1.62, "volume": 141238.0}, {"date": "2024-09-10", "close": 1.69, "volume": 137332.0}, {"date": "2024-09-11", "close": 1.62, "volume": 146438.0}, {"date": "2024-09-12", "close": 1.72, "volume": 677624.0}, {"date": "2024-09-13", "close": 1.72, "volume": 228554.0}, {"date": "2024-09-16", "close": 1.71, "volume": 140263.0}, {"date": "2024-09-17", "close": 1.74, "volume": 187265.0}, {"date": "2024-09-18", "close": 1.72, "volume": 299336.0}, {"date": "2024-09-19", "close": 1.79, "volume": 225833.0}, {"date": "2024-09-20", "close": 1.79, "volume": 1054748.0}, {"date": "2024-09-23", "close": 1.72, "volume": 160468.0}, {"date": "2024-09-24", "close": 1.73, "volume": 299364.0}, {"date": "2024-09-25", "close": 1.71, "volume": 264845.0}, {"date": "2024-09-26", "close": 1.72, "volume": 353884.0}, {"date": "2024-09-27", "close": 1.7, "volume": 765609.0}, {"date": "2024-09-30", "close": 1.77, "volume": 310277.0}, {"date": "2024-10-01", "close": 1.69, "volume": 747625.0}, {"date": "2024-10-02", "close": 1.67, "volume": 376087.0}, {"date": "2024-10-03", "close": 1.6, "volume": 152887.0}, {"date": "2024-10-04", "close": 1.64, "volume": 100828.0}, {"date": "2024-10-07", "close": 1.63, "volume": 700750.0}, {"date": "2024-10-08", "close": 1.63, "volume": 1093864.0}, {"date": "2024-10-09", "close": 1.64, "volume": 763027.0}, {"date": "2024-10-10", "close": 1.59, "volume": 638826.0}, {"date": "2024-10-11", "close": 1.6, "volume": 478868.0}, {"date": "2024-10-14", "close": 1.61, "volume": 189600.0}, {"date": "2024-10-15", "close": 1.63, "volume": 482131.0}, {"date": "2024-10-16", "close": 1.69, "volume": 1209396.0}, {"date": "2024-10-17", "close": 1.76, "volume": 672044.0}, {"date": "2024-10-18", "close": 1.76, "volume": 645560.0}, {"date": "2024-10-21", "close": 1.74, "volume": 448244.0}, {"date": "2024-10-22", "close": 1.77, "volume": 272568.0}, {"date": "2024-10-23", "close": 1.76, "volume": 327469.0}, {"date": "2024-10-24", "close": 1.8, "volume": 213021.0}, {"date": "2024-10-25", "close": 1.75, "volume": 215257.0}, {"date": "2024-10-28", "close": 1.8, "volume": 659274.0}, {"date": "2024-10-29", "close": 1.85, "volume": 1072856.0}, {"date": "2024-10-30", "close": 1.77, "volume": 376009.0}, {"date": "2024-10-31", "close": 1.77, "volume": 792585.0}, {"date": "2024-11-01", "close": 1.92, "volume": 944212.0}, {"date": "2024-11-04", "close": 1.95, "volume": 680336.0}, {"date": "2024-11-05", "close": 1.87, "volume": 241059.0}, {"date": "2024-11-06", "close": 1.95, "volume": 712169.0}, {"date": "2024-11-07", "close": 1.93, "volume": 527793.0}, {"date": "2024-11-08", "close": 1.96, "volume": 799856.0}, {"date": "2024-11-11", "close": 1.9, "volume": 413795.0}, {"date": "2024-11-12", "close": 1.92, "volume": 301784.0}, {"date": "2024-11-13", "close": 1.87, "volume": 310816.0}, {"date": "2024-11-14", "close": 1.82, "volume": 283416.0}, {"date": "2024-11-15", "close": 1.83, "volume": 241178.0}, {"date": "2024-11-18", "close": 1.84, "volume": 192518.0}, {"date": "2024-11-19", "close": 1.85, "volume": 234868.0}, {"date": "2024-11-20", "close": 1.78, "volume": 111259.0}, {"date": "2024-11-21", "close": 1.95, "volume": 448860.0}, {"date": "2024-11-22", "close": 1.94, "volume": 363957.0}, {"date": "2024-11-25", "close": 1.92, "volume": 293943.0}, {"date": "2024-11-26", "close": 1.94, "volume": 144210.0}, {"date": "2024-11-27", "close": 1.91, "volume": 129904.0}, {"date": "2024-11-29", "close": 1.91, "volume": 127232.0}, {"date": "2024-12-02", "close": 1.9, "volume": 290177.0}, {"date": "2024-12-03", "close": 1.8, "volume": 385732.0}, {"date": "2024-12-04", "close": 1.88, "volume": 286149.0}, {"date": "2024-12-05", "close": 1.83, "volume": 351732.0}, {"date": "2024-12-06", "close": 1.88, "volume": 738026.0}, {"date": "2024-12-09", "close": 1.87, "volume": 609863.0}, {"date": "2024-12-10", "close": 1.8, "volume": 1327883.0}, {"date": "2024-12-11", "close": 1.89, "volume": 917173.0}, {"date": "2024-12-12", "close": 1.89, "volume": 805896.0}, {"date": "2024-12-13", "close": 2.01, "volume": 762152.0}, {"date": "2024-12-16", "close": 2.09, "volume": 553376.0}, {"date": "2024-12-17", "close": 2.08, "volume": 435765.0}, {"date": "2024-12-18", "close": 1.9, "volume": 424790.0}, {"date": "2024-12-19", "close": 1.85, "volume": 313675.0}, {"date": "2024-12-20", "close": 1.91, "volume": 956288.0}, {"date": "2024-12-23", "close": 1.9, "volume": 263987.0}, {"date": "2024-12-24", "close": 1.9, "volume": 80467.0}, {"date": "2024-12-26", "close": 1.89, "volume": 161698.0}, {"date": "2024-12-27", "close": 1.88, "volume": 204682.0}, {"date": "2024-12-30", "close": 1.83, "volume": 114276.0}, {"date": "2024-12-31", "close": 1.83, "volume": 265534.0}, {"date": "2025-01-02", "close": 1.86, "volume": 456648.0}, {"date": "2025-01-03", "close": 1.83, "volume": 252129.0}, {"date": "2025-01-06", "close": 1.81, "volume": 360119.0}, {"date": "2025-01-07", "close": 1.84, "volume": 450455.0}, {"date": "2025-01-08", "close": 1.81, "volume": 170940.0}, {"date": "2025-01-10", "close": 1.76, "volume": 721000.0}, {"date": "2025-01-13", "close": 1.76, "volume": 188563.0}, {"date": "2025-01-14", "close": 1.8, "volume": 165094.0}, {"date": "2025-01-15", "close": 1.84, "volume": 152390.0}, {"date": "2025-01-16", "close": 1.85, "volume": 241101.0}, {"date": "2025-01-17", "close": 1.86, "volume": 260050.0}, {"date": "2025-01-21", "close": 1.83, "volume": 105451.0}, {"date": "2025-01-22", "close": 1.77, "volume": 136157.0}, {"date": "2025-01-23", "close": 1.83, "volume": 210545.0}, {"date": "2025-01-24", "close": 1.82, "volume": 142716.0}, {"date": "2025-01-27", "close": 1.83, "volume": 113907.0}, {"date": "2025-01-28", "close": 1.84, "volume": 152040.0}, {"date": "2025-01-29", "close": 1.78, "volume": 94893.0}, {"date": "2025-01-30", "close": 1.85, "volume": 257934.0}, {"date": "2025-01-31", "close": 1.81, "volume": 190225.0}, {"date": "2025-02-03", "close": 1.76, "volume": 224500.0}, {"date": "2025-02-04", "close": 1.78, "volume": 108467.0}, {"date": "2025-02-05", "close": 1.83, "volume": 130123.0}, {"date": "2025-02-06", "close": 1.82, "volume": 86980.0}, {"date": "2025-02-07", "close": 1.8, "volume": 145481.0}, {"date": "2025-02-10", "close": 1.84, "volume": 344069.0}, {"date": "2025-02-11", "close": 1.83, "volume": 261104.0}, {"date": "2025-02-12", "close": 1.94, "volume": 637990.0}, {"date": "2025-02-13", "close": 2.04, "volume": 268592.0}, {"date": "2025-02-14", "close": 2.0, "volume": 155148.0}, {"date": "2025-02-18", "close": 1.99, "volume": 145003.0}, {"date": "2025-02-19", "close": 2.03, "volume": 193545.0}, {"date": "2025-02-20", "close": 2.02, "volume": 112956.0}, {"date": "2025-02-21", "close": 1.94, "volume": 237412.0}, {"date": "2025-02-24", "close": 1.93, "volume": 202475.0}, {"date": "2025-02-25", "close": 1.94, "volume": 237031.0}, {"date": "2025-02-26", "close": 1.95, "volume": 75795.0}, {"date": "2025-02-27", "close": 1.92, "volume": 205126.0}, {"date": "2025-02-28", "close": 1.88, "volume": 693213.0}, {"date": "2025-03-03", "close": 1.83, "volume": 519229.0}, {"date": "2025-03-04", "close": 1.8, "volume": 470687.0}, {"date": "2025-03-05", "close": 1.77, "volume": 690853.0}, {"date": "2025-03-06", "close": 1.74, "volume": 521497.0}, {"date": "2025-03-07", "close": 1.78, "volume": 350103.0}, {"date": "2025-03-10", "close": 1.79, "volume": 260137.0}, {"date": "2025-03-11", "close": 1.77, "volume": 250266.0}, {"date": "2025-03-12", "close": 1.79, "volume": 273010.0}, {"date": "2025-03-13", "close": 1.76, "volume": 382356.0}, {"date": "2025-03-14", "close": 1.74, "volume": 294219.0}, {"date": "2025-03-17", "close": 1.81, "volume": 427213.0}, {"date": "2025-03-18", "close": 1.81, "volume": 325813.0}, {"date": "2025-03-19", "close": 1.82, "volume": 162629.0}, {"date": "2025-03-20", "close": 1.83, "volume": 273533.0}, {"date": "2025-03-21", "close": 1.88, "volume": 914790.0}, {"date": "2025-03-24", "close": 1.86, "volume": 242481.0}, {"date": "2025-03-25", "close": 1.82, "volume": 119145.0}, {"date": "2025-03-26", "close": 1.83, "volume": 307630.0}, {"date": "2025-03-27", "close": 1.86, "volume": 179787.0}, {"date": "2025-03-28", "close": 1.84, "volume": 159088.0}, {"date": "2025-03-31", "close": 1.78, "volume": 387214.0}, {"date": "2025-04-01", "close": 1.83, "volume": 395880.0}, {"date": "2025-04-02", "close": 1.81, "volume": 185826.0}, {"date": "2025-04-03", "close": 1.75, "volume": 568773.0}, {"date": "2025-04-04", "close": 1.7, "volume": 629667.0}, {"date": "2025-04-07", "close": 1.58, "volume": 763564.0}, {"date": "2025-04-08", "close": 1.56, "volume": 590424.0}, {"date": "2025-04-09", "close": 1.58, "volume": 795518.0}, {"date": "2025-04-10", "close": 1.47, "volume": 736091.0}, {"date": "2025-04-11", "close": 1.46, "volume": 407346.0}, {"date": "2025-04-14", "close": 1.5, "volume": 295101.0}, {"date": "2025-04-15", "close": 1.51, "volume": 183889.0}, {"date": "2025-04-16", "close": 1.51, "volume": 247331.0}, {"date": "2025-04-17", "close": 1.52, "volume": 383142.0}, {"date": "2025-04-21", "close": 1.51, "volume": 355646.0}, {"date": "2025-04-22", "close": 1.54, "volume": 326292.0}, {"date": "2025-04-23", "close": 1.59, "volume": 896484.0}, {"date": "2025-04-24", "close": 1.58, "volume": 446514.0}, {"date": "2025-04-25", "close": 1.54, "volume": 275676.0}, {"date": "2025-04-28", "close": 1.55, "volume": 201278.0}, {"date": "2025-04-29", "close": 1.55, "volume": 156521.0}, {"date": "2025-04-30", "close": 1.58, "volume": 305753.0}, {"date": "2025-05-01", "close": 1.5, "volume": 198538.0}, {"date": "2025-05-02", "close": 1.57, "volume": 324394.0}, {"date": "2025-05-05", "close": 1.51, "volume": 121034.0}, {"date": "2025-05-06", "close": 1.49, "volume": 123580.0}, {"date": "2025-05-07", "close": 1.53, "volume": 192844.0}, {"date": "2025-05-08", "close": 1.51, "volume": 222985.0}, {"date": "2025-05-09", "close": 1.52, "volume": 64064.0}, {"date": "2025-05-12", "close": 1.5, "volume": 620392.0}, {"date": "2025-05-13", "close": 1.46, "volume": 408505.0}, {"date": "2025-05-14", "close": 1.76, "volume": 3941063.0}, {"date": "2025-05-15", "close": 1.78, "volume": 942914.0}, {"date": "2025-05-16", "close": 1.77, "volume": 488567.0}, {"date": "2025-05-19", "close": 1.87, "volume": 389979.0}, {"date": "2025-05-20", "close": 1.75, "volume": 243244.0}, {"date": "2025-05-21", "close": 1.83, "volume": 486131.0}, {"date": "2025-05-22", "close": 1.84, "volume": 356544.0}, {"date": "2025-05-23", "close": 1.82, "volume": 202724.0}, {"date": "2025-05-27", "close": 1.87, "volume": 424122.0}, {"date": "2025-05-28", "close": 1.85, "volume": 527171.0}, {"date": "2025-05-29", "close": 1.81, "volume": 411564.0}, {"date": "2025-05-30", "close": 1.82, "volume": 367595.0}, {"date": "2025-06-02", "close": 1.76, "volume": 347255.0}, {"date": "2025-06-03", "close": 1.79, "volume": 174407.0}, {"date": "2025-06-04", "close": 1.76, "volume": 252566.0}, {"date": "2025-06-05", "close": 1.74, "volume": 404914.0}, {"date": "2025-06-06", "close": 1.8, "volume": 425132.0}, {"date": "2025-06-09", "close": 1.8, "volume": 186104.0}, {"date": "2025-06-10", "close": 1.8, "volume": 146239.0}, {"date": "2025-06-11", "close": 1.75, "volume": 548332.0}, {"date": "2025-06-12", "close": 1.8, "volume": 229290.0}, {"date": "2025-06-13", "close": 1.73, "volume": 195385.0}, {"date": "2025-06-16", "close": 1.72, "volume": 331070.0}, {"date": "2025-06-17", "close": 1.69, "volume": 455479.0}, {"date": "2025-06-18", "close": 1.7, "volume": 627005.0}, {"date": "2025-06-20", "close": 1.69, "volume": 565759.0}, {"date": "2025-06-23", "close": 1.74, "volume": 278553.0}, {"date": "2025-06-24", "close": 1.72, "volume": 170809.0}, {"date": "2025-06-25", "close": 1.7, "volume": 351443.0}, {"date": "2025-06-26", "close": 1.71, "volume": 140778.0}, {"date": "2025-06-27", "close": 1.7, "volume": 2331654.0}, {"date": "2025-06-30", "close": 1.64, "volume": 860296.0}, {"date": "2025-07-01", "close": 1.67, "volume": 627995.0}, {"date": "2025-07-02", "close": 1.77, "volume": 387577.0}, {"date": "2025-07-03", "close": 1.78, "volume": 159279.0}, {"date": "2025-07-07", "close": 1.7, "volume": 649038.0}, {"date": "2025-07-08", "close": 1.68, "volume": 750167.0}, {"date": "2025-07-09", "close": 1.73, "volume": 388031.0}, {"date": "2025-07-10", "close": 1.71, "volume": 418755.0}, {"date": "2025-07-11", "close": 1.7, "volume": 639583.0}, {"date": "2025-07-14", "close": 1.74, "volume": 158985.0}, {"date": "2025-07-15", "close": 1.68, "volume": 328380.0}, {"date": "2025-07-16", "close": 1.66, "volume": 761300.0}, {"date": "2025-07-17", "close": 1.64, "volume": 737597.0}, {"date": "2025-07-18", "close": 1.63, "volume": 256245.0}, {"date": "2025-07-21", "close": 1.65, "volume": 202480.0}, {"date": "2025-07-22", "close": 1.64, "volume": 340956.0}, {"date": "2025-07-23", "close": 1.71, "volume": 256945.0}, {"date": "2025-07-24", "close": 1.67, "volume": 161962.0}, {"date": "2025-07-25", "close": 1.69, "volume": 119187.0}, {"date": "2025-07-28", "close": 1.67, "volume": 167251.0}, {"date": "2025-07-29", "close": 1.72, "volume": 460151.0}, {"date": "2025-07-30", "close": 1.7, "volume": 651928.0}, {"date": "2025-07-31", "close": 1.65, "volume": 232702.0}, {"date": "2025-08-01", "close": 1.61, "volume": 267167.0}, {"date": "2025-08-04", "close": 1.61, "volume": 209239.0}, {"date": "2025-08-05", "close": 1.6, "volume": 301723.0}, {"date": "2025-08-06", "close": 1.6, "volume": 446402.0}, {"date": "2025-08-07", "close": 1.59, "volume": 385250.0}, {"date": "2025-08-08", "close": 1.58, "volume": 231196.0}, {"date": "2025-08-11", "close": 1.56, "volume": 394479.0}, {"date": "2025-08-12", "close": 1.6, "volume": 165961.0}, {"date": "2025-08-13", "close": 1.64, "volume": 301385.0}, {"date": "2025-08-14", "close": 1.61, "volume": 208833.0}, {"date": "2025-08-15", "close": 1.6, "volume": 219167.0}, {"date": "2025-08-18", "close": 1.62, "volume": 258124.0}, {"date": "2025-08-19", "close": 1.68, "volume": 484590.0}, {"date": "2025-08-20", "close": 1.61, "volume": 719946.0}, {"date": "2025-08-21", "close": 1.62, "volume": 150858.0}, {"date": "2025-08-22", "close": 1.71, "volume": 354516.0}, {"date": "2025-08-25", "close": 1.67, "volume": 199862.0}, {"date": "2025-08-26", "close": 1.66, "volume": 218902.0}, {"date": "2025-08-27", "close": 1.65, "volume": 229249.0}, {"date": "2025-08-28", "close": 1.66, "volume": 276278.0}, {"date": "2025-08-29", "close": 1.66, "volume": 116089.0}, {"date": "2025-09-02", "close": 1.66, "volume": 302441.0}, {"date": "2025-09-03", "close": 1.67, "volume": 390992.0}, {"date": "2025-09-04", "close": 1.68, "volume": 259549.0}, {"date": "2025-09-05", "close": 1.68, "volume": 140528.0}, {"date": "2025-09-08", "close": 1.69, "volume": 239178.0}, {"date": "2025-09-09", "close": 1.65, "volume": 99209.0}, {"date": "2025-09-10", "close": 1.66, "volume": 214130.0}, {"date": "2025-09-11", "close": 1.69, "volume": 237938.0}, {"date": "2025-09-12", "close": 1.68, "volume": 1044388.0}, {"date": "2025-09-15", "close": 1.68, "volume": 612949.0}, {"date": "2025-09-16", "close": 1.67, "volume": 194509.0}, {"date": "2025-09-17", "close": 1.64, "volume": 358370.0}, {"date": "2025-09-18", "close": 1.65, "volume": 471656.0}, {"date": "2025-09-19", "close": 1.63, "volume": 1051820.0}, {"date": "2025-09-22", "close": 1.66, "volume": 197795.0}, {"date": "2025-09-23", "close": 1.64, "volume": 272577.0}, {"date": "2025-09-24", "close": 1.62, "volume": 166020.0}, {"date": "2025-09-25", "close": 1.6, "volume": 220425.0}, {"date": "2025-09-26", "close": 1.63, "volume": 196494.0}, {"date": "2025-09-29", "close": 1.6, "volume": 88185.0}, {"date": "2025-09-30", "close": 1.6, "volume": 465423.0}, {"date": "2025-10-01", "close": 1.64, "volume": 452893.0}, {"date": "2025-10-02", "close": 1.62, "volume": 229317.0}, {"date": "2025-10-03", "close": 1.65, "volume": 341046.0}, {"date": "2025-10-06", "close": 1.61, "volume": 564857.0}, {"date": "2025-10-07", "close": 1.58, "volume": 404505.0}, {"date": "2025-10-08", "close": 1.57, "volume": 252077.0}, {"date": "2025-10-09", "close": 1.55, "volume": 442712.0}, {"date": "2025-10-10", "close": 1.5, "volume": 728430.0}, {"date": "2025-10-13", "close": 1.46, "volume": 974870.0}, {"date": "2025-10-14", "close": 1.44, "volume": 743518.0}, {"date": "2025-10-15", "close": 1.46, "volume": 1316407.0}, {"date": "2025-10-16", "close": 1.42, "volume": 995410.0}, {"date": "2025-10-17", "close": 1.38, "volume": 725681.0}, {"date": "2025-10-20", "close": 1.43, "volume": 891295.0}, {"date": "2025-10-21", "close": 1.41, "volume": 409597.0}, {"date": "2025-10-22", "close": 1.4, "volume": 687425.0}, {"date": "2025-10-23", "close": 1.4, "volume": 433857.0}, {"date": "2025-10-24", "close": 1.4, "volume": 243888.0}, {"date": "2025-10-27", "close": 1.34, "volume": 616432.0}, {"date": "2025-10-28", "close": 1.33, "volume": 892306.0}, {"date": "2025-10-29", "close": 1.27, "volume": 1128732.0}, {"date": "2025-10-30", "close": 1.21, "volume": 1474655.0}, {"date": "2025-10-31", "close": 1.2, "volume": 1398161.0}, {"date": "2025-11-03", "close": 1.23, "volume": 704492.0}, {"date": "2025-11-04", "close": 1.18, "volume": 567040.0}, {"date": "2025-11-05", "close": 1.19, "volume": 398677.0}, {"date": "2025-11-06", "close": 1.14, "volume": 972202.0}, {"date": "2025-11-07", "close": 1.16, "volume": 980397.0}, {"date": "2025-11-10", "close": 1.15, "volume": 827905.0}, {"date": "2025-11-11", "close": 1.15, "volume": 1096097.0}, {"date": "2025-11-12", "close": 1.17, "volume": 817883.0}, {"date": "2025-11-13", "close": 1.1, "volume": 1599985.0}, {"date": "2025-11-14", "close": 1.05, "volume": 1976660.0}, {"date": "2025-11-17", "close": 0.9945, "volume": 899368.0}, {"date": "2025-11-18", "close": 0.9637, "volume": 1124910.0}, {"date": "2025-11-19", "close": 0.94, "volume": 1157973.0}, {"date": "2025-11-20", "close": 0.8953, "volume": 987661.0}, {"date": "2025-11-21", "close": 0.961, "volume": 1894708.0}, {"date": "2025-11-24", "close": 0.96, "volume": 600332.0}, {"date": "2025-11-25", "close": 0.9815, "volume": 312746.0}, {"date": "2025-11-26", "close": 1.0, "volume": 534046.0}, {"date": "2025-11-28", "close": 1.04, "volume": 259436.0}, {"date": "2025-12-01", "close": 1.0, "volume": 417909.0}, {"date": "2025-12-02", "close": 1.0, "volume": 258195.0}, {"date": "2025-12-03", "close": 1.02, "volume": 315159.0}, {"date": "2025-12-04", "close": 0.97, "volume": 362358.0}, {"date": "2025-12-05", "close": 0.9314, "volume": 492563.0}, {"date": "2025-12-08", "close": 0.9312, "volume": 463021.0}, {"date": "2025-12-09", "close": 0.947, "volume": 462839.0}, {"date": "2025-12-10", "close": 0.9538, "volume": 318445.0}, {"date": "2025-12-11", "close": 0.9602, "volume": 303486.0}, {"date": "2025-12-12", "close": 0.9684, "volume": 622759.0}, {"date": "2025-12-15", "close": 0.9692, "volume": 337724.0}, {"date": "2025-12-16", "close": 0.9838, "volume": 368372.0}, {"date": "2025-12-17", "close": 0.9954, "volume": 244669.0}, {"date": "2025-12-18", "close": 0.9659, "volume": 191622.0}, {"date": "2025-12-19", "close": 0.9108, "volume": 835839.0}, {"date": "2025-12-22", "close": 0.8907, "volume": 884104.0}, {"date": "2025-12-23", "close": 0.85, "volume": 1029442.0}, {"date": "2025-12-24", "close": 0.9198, "volume": 565812.0}, {"date": "2025-12-26", "close": 0.94, "volume": 282547.0}, {"date": "2025-12-29", "close": 0.9044, "volume": 277199.0}, {"date": "2025-12-30", "close": 0.9, "volume": 586101.0}, {"date": "2025-12-31", "close": 0.9458, "volume": 559663.0}, {"date": "2026-01-02", "close": 0.9355, "volume": 447811.0}, {"date": "2026-01-05", "close": 0.9103, "volume": 476355.0}, {"date": "2026-01-06", "close": 0.9119, "volume": 292850.0}, {"date": "2026-01-07", "close": 0.886, "volume": 288149.0}, {"date": "2026-01-08", "close": 0.8939, "volume": 183107.0}, {"date": "2026-01-09", "close": 0.9171, "volume": 223417.0}, {"date": "2026-01-12", "close": 0.939, "volume": 231108.0}, {"date": "2026-01-13", "close": 0.9176, "volume": 225503.0}, {"date": "2026-01-14", "close": 0.9463, "volume": 362193.0}, {"date": "2026-01-15", "close": 0.91, "volume": 386052.0}, {"date": "2026-01-16", "close": 0.9065, "volume": 220010.0}, {"date": "2026-01-20", "close": 0.8911, "volume": 323349.0}, {"date": "2026-01-21", "close": 0.9125, "volume": 384454.0}, {"date": "2026-01-22", "close": 0.9079, "volume": 340184.0}, {"date": "2026-01-23", "close": 0.8962, "volume": 284740.0}, {"date": "2026-01-26", "close": 0.911, "volume": 437310.0}, {"date": "2026-01-27", "close": 0.9007, "volume": 331455.0}, {"date": "2026-01-28", "close": 0.8716, "volume": 377970.0}, {"date": "2026-01-29", "close": 0.8796, "volume": 237498.0}, {"date": "2026-01-30", "close": 0.84, "volume": 1171294.0}, {"date": "2026-02-02", "close": 0.8339, "volume": 213339.0}, {"date": "2026-02-03", "close": 0.7847, "volume": 1544193.0}, {"date": "2026-02-04", "close": 0.8, "volume": 723358.0}, {"date": "2026-02-05", "close": 0.77, "volume": 385089.0}, {"date": "2026-02-06", "close": 0.8, "volume": 586801.0}, {"date": "2026-02-09", "close": 0.8279, "volume": 601880.0}, {"date": "2026-02-10", "close": 0.83, "volume": 230233.0}, {"date": "2026-02-11", "close": 0.821, "volume": 354325.0}, {"date": "2026-02-12", "close": 0.772, "volume": 685744.0}, {"date": "2026-02-13", "close": 0.7792, "volume": 287712.0}, {"date": "2026-02-17", "close": 0.7575, "volume": 674483.0}, {"date": "2026-02-18", "close": 0.762, "volume": 329712.0}, {"date": "2026-02-19", "close": 0.7609, "volume": 482812.0}, {"date": "2026-02-20", "close": 0.764, "volume": 1146945.0}, {"date": "2026-02-23", "close": 0.759, "volume": 462905.0}, {"date": "2026-02-24", "close": 0.746, "volume": 423510.0}, {"date": "2026-02-25", "close": 0.7161, "volume": 648011.0}, {"date": "2026-02-26", "close": 0.7714, "volume": 565011.0}, {"date": "2026-02-27", "close": 0.8227, "volume": 2007708.0}, {"date": "2026-03-02", "close": 0.7503, "volume": 595539.0}, {"date": "2026-03-03", "close": 0.7518, "volume": 387089.0}, {"date": "2026-03-04", "close": 0.73, "volume": 238522.0}, {"date": "2026-03-05", "close": 0.6811, "volume": 559635.0}, {"date": "2026-03-06", "close": 0.6609, "volume": 644165.0}, {"date": "2026-03-09", "close": 0.72, "volume": 573082.0}, {"date": "2026-03-10", "close": 0.6632, "volume": 374458.0}, {"date": "2026-03-11", "close": 0.625, "volume": 822995.0}, {"date": "2026-03-12", "close": 0.6202, "volume": 822961.0}, {"date": "2026-03-13", "close": 0.6236, "volume": 507163.0}, {"date": "2026-03-16", "close": 0.6001, "volume": 915654.0}, {"date": "2026-03-17", "close": 0.6, "volume": 459441.0}, {"date": "2026-03-18", "close": 0.5799, "volume": 633434.0}, {"date": "2026-03-19", "close": 0.5844, "volume": 672228.0}, {"date": "2026-03-20", "close": 0.5736, "volume": 1550372.0}, {"date": "2026-03-23", "close": 0.6436, "volume": 697916.0}, {"date": "2026-03-24", "close": 0.606, "volume": 497063.0}, {"date": "2026-03-25", "close": 0.6097, "volume": 390902.0}, {"date": "2026-03-26", "close": 0.616, "volume": 652264.0}, {"date": "2026-03-27", "close": 0.6464, "volume": 663452.0}, {"date": "2026-03-30", "close": 0.68, "volume": 785115.0}, {"date": "2026-03-31", "close": 0.6645, "volume": 511825.0}, {"date": "2026-04-01", "close": 0.6527, "volume": 430012.0}, {"date": "2026-04-02", "close": 0.6985, "volume": 540776.0}, {"date": "2026-04-06", "close": 0.66, "volume": 435466.0}, {"date": "2026-04-07", "close": 0.64, "volume": 347149.0}, {"date": "2026-04-08", "close": 0.6844, "volume": 264368.0}, {"date": "2026-04-09", "close": 0.6629, "volume": 237807.0}, {"date": "2026-04-10", "close": 0.6565, "volume": 287209.0}, {"date": "2026-04-13", "close": 0.6697, "volume": 155795.0}, {"date": "2026-04-14", "close": 0.65, "volume": 187158.0}, {"date": "2026-04-15", "close": 0.65, "volume": 242634.0}, {"date": "2026-04-16", "close": 0.651, "volume": 222107.0}, {"date": "2026-04-17", "close": 0.65, "volume": 216880.0}, {"date": "2026-04-20", "close": 0.65, "volume": null}, {"date": "2026-04-21", "close": 0.626, "volume": 390235.0}, {"date": "2026-04-22", "close": 0.6408, "volume": 178889.0}, {"date": "2026-04-23", "close": 0.624, "volume": 226156.0}, {"date": "2026-04-24", "close": 0.6668, "volume": 512311.0}, {"date": "2026-04-27", "close": 0.672, "volume": 519654.0}, {"date": "2026-04-28", "close": 0.6576, "volume": 268680.0}, {"date": "2026-04-29", "close": 0.631, "volume": 228094.0}, {"date": "2026-04-30", "close": 0.6516, "volume": 168228.0}, {"date": "2026-05-01", "close": 0.605, "volume": 200299.0}, {"date": "2026-05-04", "close": 0.5823, "volume": 384410.0}, {"date": "2026-05-05", "close": 0.5711, "volume": 635152.0}, {"date": "2026-05-06", "close": 0.5351, "volume": 740909.0}, {"date": "2026-05-07", "close": 0.5587, "volume": 490431.0}, {"date": "2026-05-08", "close": 0.5397, "volume": 260621.0}, {"date": "2026-05-11", "close": 0.5251, "volume": 184906.0}, {"date": "2026-05-12", "close": 0.52, "volume": 539395.0}, {"date": "2026-05-13", "close": 0.51, "volume": 415313.0}, {"date": "2026-05-14", "close": 0.5152, "volume": 243327.0}, {"date": "2026-05-15", "close": 0.5163, "volume": 403624.0}, {"date": "2026-05-18", "close": 0.5389, "volume": 293852.0}, {"date": "2026-05-19", "close": 0.529, "volume": 186111.0}, {"date": "2026-05-20", "close": 0.5245, "volume": 434471.0}, {"date": "2026-05-21", "close": 0.5071, "volume": 499390.0}, {"date": "2026-05-22", "close": 0.503, "volume": 754697.0}, {"date": "2026-05-26", "close": 0.5179, "volume": 712453.0}, {"date": "2026-05-27", "close": 0.5186, "volume": 555849.0}, {"date": "2026-05-28", "close": 0.5601, "volume": 799295.0}, {"date": "2026-05-29", "close": 0.5273, "volume": 529620.0}, {"date": "2026-06-01", "close": 0.5385, "volume": 588527.0}, {"date": "2026-06-02", "close": 0.54, "volume": 487854.0}, {"date": "2026-06-03", "close": 0.52, "volume": 589918.0}, {"date": "2026-06-04", "close": 0.552, "volume": 1001897.0}, {"date": "2026-06-05", "close": 0.5724, "volume": 676763.0}, {"date": "2026-06-08", "close": 0.63, "volume": 896637.0}, {"date": "2026-06-09", "close": 0.6419, "volume": 325448.0}, {"date": "2026-06-10", "close": 0.64, "volume": 340149.0}, {"date": "2026-06-11", "close": 0.6831, "volume": 753996.0}, {"date": "2026-06-12", "close": 0.684, "volume": 440893.0}, {"date": "2026-06-15", "close": 0.63, "volume": 1067470.0}, {"date": "2026-06-16", "close": 0.6659, "volume": 388128.0}, {"date": "2026-06-17", "close": 0.6105, "volume": 530802.0}, {"date": "2026-06-18", "close": 0.5814, "volume": 1246785.0}, {"date": "2026-06-22", "close": 0.5555, "volume": 923919.0}, {"date": "2026-06-23", "close": 0.542, "volume": 1113382.0}, {"date": "2026-06-24", "close": 0.536, "volume": 625054.0}, {"date": "2026-06-25", "close": 0.546, "volume": 813012.0}, {"date": "2026-06-26", "close": 0.51, "volume": 10561210.0}, {"date": "2026-06-29", "close": 0.532, "volume": 365942.0}, {"date": "2026-06-30", "close": 0.515, "volume": 823926.0}, {"date": "2026-07-01", "close": 0.5219, "volume": 384269.0}, {"date": "2026-07-02", "close": 0.5246, "volume": 352743.0}, {"date": "2026-07-06", "close": 0.5147, "volume": 180581.0}, {"date": "2026-07-07", "close": 0.5109, "volume": 493515.0}, {"date": "2026-07-08", "close": 0.51, "volume": 298287.0}, {"date": "2026-07-09", "close": 0.509, "volume": 133788.0}, {"date": "2026-07-10", "close": 0.51, "volume": 681763.0}, {"date": "2026-07-13", "close": 0.4817, "volume": 236047.0}, {"date": "2026-07-14", "close": 0.4892, "volume": 240305.0}, {"date": "2026-07-15", "close": 0.4849, "volume": 266271.0}, {"date": "2026-07-16", "close": 0.4793, "volume": 260441.0}, {"date": "2026-07-17", "close": 0.495, "volume": 148139.0}, {"date": "2026-07-20", "close": 0.4747, "volume": 121462.0}, {"date": "2026-07-21", "close": 0.4735, "volume": 213177.0}, {"date": "2026-07-22", "close": 0.4425, "volume": 630284.0}, {"date": "2026-07-23", "close": 0.445, "volume": 281099.0}, {"date": "2026-07-24", "close": 0.4321, "volume": 602809.0}, {"date": "2026-07-27", "close": 0.4409, "volume": 321738.0}, {"date": "2026-07-28", "close": 0.4831, "volume": 806558.0}, {"date": "2026-07-29", "close": 0.4798, "volume": 440533.0}, {"date": "2026-07-30", "close": 0.4623, "volume": 150771.0}, {"date": "2026-07-31", "close": 0.4542, "volume": 153260.0}, {"date": "2026-08-03", "close": 0.4625, "volume": 93997.0}, {"date": "2026-08-04", "close": 0.465, "volume": 216736.0}, {"date": "2026-08-05", "close": 0.4615, "volume": 69567.0}, {"date": "2026-08-06", "close": 0.4525, "volume": 315550.0}, {"date": "2026-08-07", "close": 0.45, "volume": 296892.0}, {"date": "2026-08-10", "close": 0.4353, "volume": 328932.0}, {"date": "2026-08-11", "close": 0.44, "volume": 384621.0}, {"date": "2026-08-12", "close": 0.4451, "volume": 142618.0}, {"date": "2026-08-13", "close": 0.4462, "volume": 102640.0}, {"date": "2026-08-14", "close": 0.4882, "volume": 221903.0}, {"date": "2026-08-17", "close": 0.4665, "volume": 363271.0}, {"date": "2026-08-18", "close": 0.497, "volume": 568421.0}, {"date": "2026-08-19", "close": 0.4899, "volume": 326187.0}, {"date": "2026-08-20", "close": 0.4461, "volume": 237190.0}, {"date": "2026-08-21", "close": 0.435, "volume": 171806.0}, {"date": "2026-08-24", "close": 0.463, "volume": 715091.0}, {"date": "2026-08-25", "close": 0.4371, "volume": 282601.0}, {"date": "2026-08-26", "close": 0.4177, "volume": 416125.0}, {"date": "2026-08-27", "close": 0.4111, "volume": 254657.0}, {"date": "2026-08-28", "close": 0.4053, "volume": 628234.0}, {"date": "2026-08-31", "close": 0.4048, "volume": 1691164.0}, {"date": "2026-09-01", "close": 0.4003, "volume": 380118.0}, {"date": "2026-09-02", "close": 0.4006, "volume": 720628.0}, {"date": "2026-09-03", "close": 0.4006, "volume": 195775.0}, {"date": "2026-09-04", "close": 0.4043, "volume": 99865.0}, {"date": "2026-09-08", "close": 0.4065, "volume": 389189.0}, {"date": "2026-09-09", "close": 0.3838, "volume": 2574933.0}, {"date": "2026-09-10", "close": 0.352, "volume": 2943456.0}, {"date": "2026-09-11", "close": 0.3459, "volume": 764205.0}, {"date": "2026-09-14", "close": 0.339, "volume": 309033.0}, {"date": "2026-09-15", "close": 0.3352, "volume": 182433.0}, {"date": "2026-09-16", "close": 0.33, "volume": 724582.0}, {"date": "2026-09-17", "close": 0.3152, "volume": 747040.0}, {"date": "2026-09-18", "close": 0.34, "volume": 2086141.0}, {"date": "2026-09-21", "close": 0.34, "volume": 731309.0}, {"date": "2026-09-22", "close": 0.333, "volume": 285428.0}, {"date": "2026-09-23", "close": 0.34, "volume": 343816.0}, {"date": "2026-09-24", "close": 0.32, "volume": 1047607.0}, {"date": "2026-09-25", "close": 0.35, "volume": 1737141.0}, {"date": "2026-09-28", "close": 0.3421, "volume": 355540.0}, {"date": "2026-09-29", "close": 0.36, "volume": 483291.0}, {"date": "2026-09-30", "close": 0.3769, "volume": 742033.0}, {"date": "2026-10-01", "close": 0.3683, "volume": 1207998.0}, {"date": "2026-10-02", "close": 0.33, "volume": 1094760.0}, {"date": "2026-10-05", "close": 0.3033, "volume": 1260261.0}, {"date": "2026-10-06", "close": 0.3077, "volume": 1508898.0}, {"date": "2026-10-07", "close": 0.3254, "volume": 731095.0}, {"date": "2026-10-08", "close": 0.3276, "volume": 884983.0}], "refreshing": true}